Informasi Saham FAST PT Fast Food Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
40002	Enterprise Value	1	3,850,712,547,870	3,721,443,223,560
14010	Ps Ratio	5	0	1
14008	Pe Ratio	9	19	0
102	Enterprises Value E B I T D A Ratio	13	15	68
101	Enterprises Value Revenue Ratio	16	1	2
40001	Market Cap	20	3,050,107,905,870	3,269,396,709,560
14012	Pb Ratio	31	3	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	3,850,712,547,870	3,866,396,374,400	3,933,618,782,400	3,530,116,484,080	3,721,443,223,560
14010	Ps Ratio	5	0	1	1	1	1
14008	Pe Ratio	9	19	0	0	0	0
102	Enterprises Value E B I T D A Ratio	13	15	10	10	9	68
101	Enterprises Value Revenue Ratio	16	1	1	1	1	2
40001	Market Cap	20	3,050,107,905,870	3,189,655,326,400	3,189,655,326,400	3,030,172,560,080	3,269,396,709,560
14012	Pb Ratio	31	3	3	3	3	3

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-200,379,440,000	-34,255,688,000	-311,510,696,000	-418,620,474,000
20091	Net Income	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
29004	Basic E P S	-53	-19	-75	-95
20190	E B I T D A	261,967,646,000	401,503,386,000	111,523,066,000	-10,479,024,000
20046	Gross Profit	3,865,010,517,000	3,664,728,148,000	2,935,820,140,000	2,868,890,705,000
29009	Diluted E P S	-53	-19	-75	-95
20136	Pretax Income	-270,960,032,000	-93,410,093,000	-370,784,597,000	-460,789,090,000
20145	Tax Provision	-58,260,358,000	-15,962,424,000	-70,175,025,000	-83,604,388,000
20100	Total Revenue	6,161,173,693,000	5,857,474,313,000	4,840,596,018,000	4,840,363,775,000
20164	Total Expenses	6,370,077,147,000	5,892,083,679,000	5,165,511,492,000	5,284,896,932,000
20013	Cost Of Revenue	2,296,163,176,000	2,192,746,165,000	1,904,775,878,000	1,971,473,070,000
20177	Interest Income	6,854,671,000	7,812,035,000	14,897,855,000	27,020,555,000
20057	Interest Expense	70,580,592,000	59,154,405,000	59,273,901,000	42,168,616,000
20109	Operating Income	-208,903,454,000	-34,609,366,000	-324,915,474,000	-444,533,157,000
20316	Normalized Income	-213,457,484,793	-72,800,418,828	-298,842,682,869	-375,288,742,463
20108	Operating Expense	4,073,913,971,000	3,699,337,514,000	3,260,735,614,000	3,313,423,862,000
20112	Operating Revenue	6,161,173,693,000	5,857,474,313,000	4,840,596,018,000	4,840,363,775,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-63,725,921,000	-51,342,370,000	-44,376,046,000	-15,148,061,000
20416	Total Unusual Items	965,382,000	-5,605,076,000	-2,179,356,000	-2,316,206,000
29010	Basic Average Shares	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158
20269	Other Special Charges	-965,382,000	5,605,076,000	2,179,356,000	2,316,206,000
20287	Rent And Landing Fees	353,929,281,000	334,762,666,000	265,252,364,000	279,803,501,000
29011	Diluted Average Shares	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158
20420	Normalized E B I T D A	261,002,264,000	407,108,462,000	113,702,422,000	-8,162,818,000
20162	Special Income Charges	965,382,000	-5,605,076,000	-2,179,356,000	-2,316,206,000
20315	Reconciled Depreciation	462,347,086,000	435,759,074,000	423,033,762,000	408,141,450,000
20312	Other Operating Expenses	147,851,950,000	118,474,723,000	133,942,252,000	92,605,674,000
20368	Total Other Finance Cost	0	0	0	3,812,164,000
20440	Rent Expense Supplemental	353,929,281,000	334,762,666,000	265,252,364,000	279,803,501,000
20314	Reconciled Cost Of Revenue	2,296,163,176,000	2,192,746,165,000	1,904,775,878,000	1,971,473,070,000
20419	Tax Effect Of Unusual Items	207,571,207	-957,825,828	-412,466,869	-420,246,463
20018	Depreciation Income Statement	462,347,086,000	435,759,074,000	423,033,762,000	408,141,450,000
20075	Interest Income Non Operating	6,854,671,000	7,812,035,000	14,897,855,000	27,020,555,000
20158	Selling And Marketing Expense	1,082,892,526,000	1,020,457,538,000	770,708,232,000	836,869,510,000
20064	Interest Expense Non Operating	70,580,592,000	59,154,405,000	59,273,901,000	42,168,616,000
20093	Net Income Common Stockholders	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20094	Net Income Continuous Operations	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20045	General And Administrative Expense	642,406,312,000	567,936,657,000	506,509,793,000	482,327,203,000
20159	Selling General And Administration	1,725,298,838,000	1,588,394,195,000	1,277,218,025,000	1,319,196,713,000
20435	Total Operating Income As Reported	-209,379,215,000	-42,264,189,000	-325,374,157,000	-447,415,748,000
20412	Other Non Operating Income Expenses	-1,370,934,000	-1,562,407,000	-2,979,571,000	-1,775,903,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20417	Total Unusual Items Excluding Goodwill	965,382,000	-5,605,076,000	-2,179,356,000	-2,316,206,000
20077	Net Non Operating Interest Income Expense	-63,725,921,000	-51,342,370,000	-44,376,046,000	-15,148,061,000
20346	Net Income Including Noncontrolling Interests	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20019	Depreciation And Amortization In Income Statement	462,347,086,000	435,759,074,000	423,033,762,000	408,141,450,000
20309	Net Income From Continuing And Discontinued Operation	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20331	Net Income From Continuing Operation Net Minority Interest	-212,699,674,000	-77,447,669,000	-300,609,572,000	-377,184,702,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-200,379,440,000	-170,400,911,000	39,046,229,000	-9,201,585,000	-34,255,688,000	-311,510,696,000	-418,620,474,000
20091	Net Income	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
29004	Basic E P S	-53	-53	0	-6	-19	-75	-95
20190	E B I T D A	261,967,646,000	-54,054,867,000	154,702,054,000	106,246,188,000	401,503,386,000	111,523,066,000	-10,479,024,000
20046	Gross Profit	3,865,010,517,000	914,475,478,000	1,078,211,598,000	901,412,550,000	3,664,728,148,000	2,935,820,140,000	2,868,890,705,000
29009	Diluted E P S	-53	-53	0	-6	-19	-75	-95
20136	Pretax Income	-270,960,032,000	-188,604,240,000	20,285,234,000	-26,992,211,000	-93,410,093,000	-370,784,597,000	-460,789,090,000
20145	Tax Provision	-58,260,358,000	-41,753,229,000	3,786,762,000	-4,929,261,000	-15,962,424,000	-70,175,025,000	-83,604,388,000
20100	Total Revenue	6,161,173,693,000	1,499,718,907,000	1,696,002,390,000	1,423,917,055,000	5,857,474,313,000	4,840,596,018,000	4,840,363,775,000
20164	Total Expenses	6,370,077,147,000	1,671,437,740,000	1,662,464,505,000	1,436,167,470,000	5,892,083,679,000	5,165,511,492,000	5,284,896,932,000
20013	Cost Of Revenue	2,296,163,176,000	585,243,429,000	617,790,792,000	522,504,505,000	2,192,746,165,000	1,904,775,878,000	1,971,473,070,000
20177	Interest Income	6,854,671,000	1,323,386,000	1,777,970,000	2,038,816,000	7,812,035,000	14,897,855,000	27,020,555,000
20057	Interest Expense	70,580,592,000	18,203,329,000	18,760,995,000	17,790,626,000	59,154,405,000	59,273,901,000	42,168,616,000
20109	Operating Income	-208,903,454,000	-171,718,833,000	33,537,885,000	-12,250,415,000	-34,609,366,000	-324,915,474,000	-444,533,157,000
20316	Normalized Income	-213,457,484,793	-147,572,238,031	13,911,259,209	-22,026,046,016	-72,800,418,828	-298,842,682,869	-375,288,742,463
20108	Operating Expense	4,073,913,971,000	1,086,194,311,000	1,044,673,713,000	913,662,965,000	3,699,337,514,000	3,260,735,614,000	3,313,423,862,000
20112	Operating Revenue	6,161,173,693,000	1,499,718,907,000	1,696,002,390,000	1,423,917,055,000	5,857,474,313,000	4,840,596,018,000	4,840,363,775,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-63,725,921,000	-16,879,943,000	-16,983,025,000	-15,751,810,000	-51,342,370,000	-44,376,046,000	-15,148,061,000
20416	Total Unusual Items	965,382,000	926,289,000	3,181,035,000	-45,149,000	-5,605,076,000	-2,179,356,000	-2,316,206,000
29010	Basic Average Shares	3,987,069,158	3,987,069,158	0	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158
20269	Other Special Charges	-965,382,000	-926,289,000	-3,181,035,000	45,149,000	5,605,076,000	2,179,356,000	2,316,206,000
20287	Rent And Landing Fees	353,929,281,000	86,735,374,000	95,794,998,000	82,738,233,000	334,762,666,000	265,252,364,000	279,803,501,000
29011	Diluted Average Shares	3,987,069,158	3,987,069,158	0	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158
20420	Normalized E B I T D A	261,002,264,000	-54,981,156,000	151,521,019,000	106,291,337,000	407,108,462,000	113,702,422,000	-8,162,818,000
20162	Special Income Charges	965,382,000	926,289,000	3,181,035,000	-45,149,000	-5,605,076,000	-2,179,356,000	-2,316,206,000
20315	Reconciled Depreciation	462,347,086,000	116,346,044,000	115,655,825,000	115,447,773,000	435,759,074,000	423,033,762,000	408,141,450,000
20312	Other Operating Expenses	147,851,950,000	45,495,905,000	30,049,199,000	34,148,584,000	118,474,723,000	133,942,252,000	92,605,674,000
20368	Total Other Finance Cost	0	0	0	0	0	0	3,812,164,000
20440	Rent Expense Supplemental	353,929,281,000	86,735,374,000	95,794,998,000	82,738,233,000	334,762,666,000	265,252,364,000	279,803,501,000
20314	Reconciled Cost Of Revenue	2,296,163,176,000	585,243,429,000	617,790,792,000	522,504,505,000	2,192,746,165,000	1,904,775,878,000	1,971,473,070,000
20419	Tax Effect Of Unusual Items	207,571,207	205,061,969	593,822,209	-8,245,016	-957,825,828	-412,466,869	-420,246,463
20018	Depreciation Income Statement	462,347,086,000	116,346,044,000	115,655,825,000	115,447,773,000	435,759,074,000	423,033,762,000	408,141,450,000
20075	Interest Income Non Operating	6,854,671,000	1,323,386,000	1,777,970,000	2,038,816,000	7,812,035,000	14,897,855,000	27,020,555,000
20158	Selling And Marketing Expense	1,082,892,526,000	304,810,539,000	271,394,138,000	201,542,177,000	1,020,457,538,000	770,708,232,000	836,869,510,000
20064	Interest Expense Non Operating	70,580,592,000	18,203,329,000	18,760,995,000	17,790,626,000	59,154,405,000	59,273,901,000	42,168,616,000
20093	Net Income Common Stockholders	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20094	Net Income Continuous Operations	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20045	General And Administrative Expense	642,406,312,000	171,132,595,000	160,435,326,000	142,274,111,000	567,936,657,000	506,509,793,000	482,327,203,000
20159	Selling General And Administration	1,725,298,838,000	475,943,134,000	431,829,464,000	343,816,288,000	1,588,394,195,000	1,277,218,025,000	1,319,196,713,000
20435	Total Operating Income As Reported	-209,379,215,000	-171,206,788,000	37,281,374,000	-12,701,983,000	-42,264,189,000	-325,374,157,000	-447,415,748,000
20412	Other Non Operating Income Expenses	-1,370,934,000	-264,677,000	-355,594,000	-407,763,000	-1,562,407,000	-2,979,571,000	-1,775,903,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20417	Total Unusual Items Excluding Goodwill	965,382,000	926,289,000	3,181,035,000	-45,149,000	-5,605,076,000	-2,179,356,000	-2,316,206,000
20077	Net Non Operating Interest Income Expense	-63,725,921,000	-16,879,943,000	-16,983,025,000	-15,751,810,000	-51,342,370,000	-44,376,046,000	-15,148,061,000
20346	Net Income Including Noncontrolling Interests	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20019	Depreciation And Amortization In Income Statement	462,347,086,000	116,346,044,000	115,655,825,000	115,447,773,000	435,759,074,000	423,033,762,000	408,141,450,000
20309	Net Income From Continuing And Discontinued Operation	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000
20331	Net Income From Continuing Operation Net Minority Interest	-212,699,674,000	-146,851,011,000	16,498,472,000	-22,062,950,000	-77,447,669,000	-300,609,572,000	-377,184,702,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	151,961,745,000	0	0
23165	Payables	746,113,732,000	683,527,081,000	823,247,107,000
23139	Net P P E	1,266,170,401,000	1,225,876,305,000	1,104,848,845,000
23351	Properties	0	0	0
23386	Total Debt	1,048,874,597,000	759,037,889,000	638,978,512,000
23100	Gross P P E	2,714,930,390,000	2,494,242,210,000	1,104,848,845,000
23038	Common Stock	199,513,858,000	199,513,858,000	199,513,858,000
23045	Current Debt	494,600,000,000	323,000,000,000	381,431,013,000
23532	Share Issued	3,990,277,158	3,990,277,158	3,990,277,158
23220	Total Assets	3,822,405,039,000	3,501,061,386,000	3,713,317,845,000
23027	Capital Stock	199,513,858,000	199,513,858,000	199,513,858,000
23382	Other Payable	226,185,061,000	248,082,513,000	325,693,098,000
23028	Cash Financial	372,457,610,000	331,754,061,000	474,144,867,000
23123	Long Term Debt	206,292,418,000	164,431,989,000	131,757,000
23179	Prepaid Assets	186,064,362,000	170,357,396,000	18,749,166,000
23232	Treasury Stock	3,272,525,000	3,272,525,000	3,272,525,000
23385	Working Capital	-334,727,975,000	-222,470,064,000	82,917,624,000
23000	Accounts Payable	406,351,770,000	319,288,830,000	333,761,520,000
23029	Cash Equivalents	176,473,063,000	269,259,474,000	408,767,434,000
23245	Invested Capital	1,761,915,162,000	1,604,915,281,000	1,747,925,144,000
23340	Other Properties	0	660,904,616,000	1,104,848,845,000
23342	Other Receivables	186,201,521,000	120,285,024,000	235,504,113,000
23204	Retained Earnings	847,911,561,000	904,372,109,000	1,153,251,191,000
23217	Total Tax Payable	113,576,901,000	116,155,738,000	163,792,489,000
23280	Common Stock Equity	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23403	Net Tangible Assets	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23215	Stockholders Equity	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23383	Tangible Book Value	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23374	Total Capitalization	1,267,315,162,000	1,281,915,281,000	1,366,494,131,000
23312	Land And Improvements	168,895,370,000	163,848,821,000	163,848,821,000
23393	Ordinary Shares Number	3,987,069,158	3,987,069,158	3,987,069,158
23395	Treasury Shares Number	3,208,000	3,208,000	3,208,000
23008	Accumulated Depreciation	-1,448,759,989,000	-1,268,365,905,000	-1,036,573,434,000
23282	Construction In Progress	154,852,611,000	172,322,891,000	73,759,537,000
23380	Capital Lease Obligations	347,982,179,000	271,605,900,000	257,415,742,000
23030	Cash And Cash Equivalents	548,930,673,000	601,013,535,000	882,912,301,000
23012	Additional Paid In Capital	944,469,000	944,469,000	944,469,000
23275	Buildings And Improvements	865,945,114,000	717,508,688,000	619,120,532,000
23126	Long Term Equity Investment	47,705,917,000	45,947,044,000	44,001,868,000
23319	Machinery Furniture Equipment	1,525,237,295,000	1,440,561,810,000	1,358,686,264,000
23048	Current Capital Lease Obligation	123,520,015,000	118,043,745,000	64,614,625,000
23127	Long Term Capital Lease Obligation	224,462,164,000	153,562,155,000	192,801,117,000
23261	Total Equity Gross Minority Interest	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23259	Total Liabilities Net Minority Interest	2,761,382,295,000	2,383,578,094,000	2,346,955,471,000
23046	Current Debt And Capital Lease Obligation	618,120,015,000	441,043,745,000	446,045,638,000
23124	Long Term Debt And Capital Lease Obligation	430,754,582,000	317,994,144,000	192,932,874,000
23344	Non Current Pension And Other Postretirement Benefit Plans	723,739,768,000	664,973,984,000	673,783,532,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	450,274,196,000	315,160,705,000	377,719,716,000	151,961,745,000	0	0
23165	Payables	846,488,468,000	645,808,287,000	794,155,940,000	746,113,732,000	683,527,081,000	823,247,107,000
23139	Net P P E	1,346,022,803,000	1,292,226,355,000	1,298,917,703,000	1,266,170,401,000	1,225,876,305,000	1,104,848,845,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	1,013,644,823,000	1,062,227,146,000	1,084,776,983,000	1,048,874,597,000	759,037,889,000	638,978,512,000
23100	Gross P P E	2,922,982,904,000	2,824,406,401,000	2,794,273,300,000	2,714,930,390,000	2,494,242,210,000	1,104,848,845,000
23038	Common Stock	199,513,858,000	199,513,858,000	199,513,858,000	199,513,858,000	199,513,858,000	199,513,858,000
23045	Current Debt	503,371,979,000	524,786,281,000	526,577,020,000	494,600,000,000	323,000,000,000	381,431,013,000
23532	Share Issued	3,990,277,158	3,990,277,158	3,990,277,158	3,990,277,158	3,990,277,158	3,990,277,158
23220	Total Assets	3,776,268,596,000	3,791,935,222,000	3,885,088,201,000	3,822,405,039,000	3,501,061,386,000	3,713,317,845,000
23027	Capital Stock	199,513,858,000	199,513,858,000	199,513,858,000	199,513,858,000	199,513,858,000	199,513,858,000
23382	Other Payable	262,219,388,000	147,844,480,000	243,138,395,000	226,185,061,000	248,082,513,000	325,693,098,000
23028	Cash Financial	96,508,331,000	269,757,724,000	185,149,077,000	372,457,610,000	331,754,061,000	474,144,867,000
23123	Long Term Debt	159,942,398,000	175,860,522,000	191,956,223,000	206,292,418,000	164,431,989,000	131,757,000
23179	Prepaid Assets	140,348,853,000	150,915,936,000	169,399,749,000	186,064,362,000	170,357,396,000	18,749,166,000
23232	Treasury Stock	3,272,525,000	3,272,525,000	3,272,525,000	3,272,525,000	3,272,525,000	3,272,525,000
23385	Working Capital	-705,956,102,000	-480,200,622,000	-525,102,051,000	-334,727,975,000	-222,470,064,000	82,917,624,000
23000	Accounts Payable	506,351,270,000	394,454,273,000	453,031,341,000	406,351,770,000	319,288,830,000	333,761,520,000
23029	Cash Equivalents	116,531,850,000	115,728,374,000	155,664,450,000	176,473,063,000	269,259,474,000	408,767,434,000
23245	Invested Capital	1,568,194,557,000	1,726,329,742,000	1,750,478,583,000	1,761,915,162,000	1,604,915,281,000	1,747,925,144,000
23340	Other Properties	0	0	0	0	660,904,616,000	1,104,848,845,000
23342	Other Receivables	238,180,889,000	199,896,892,000	188,444,171,000	186,201,521,000	120,285,024,000	235,504,113,000
23204	Retained Earnings	691,768,997,000	812,571,756,000	818,834,157,000	847,911,561,000	904,372,109,000	1,153,251,191,000
23217	Total Tax Payable	77,917,810,000	103,509,534,000	97,986,204,000	113,576,901,000	116,155,738,000	163,792,489,000
23280	Common Stock Equity	904,880,180,000	1,025,682,939,000	1,031,945,340,000	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23403	Net Tangible Assets	904,880,180,000	1,025,682,939,000	1,031,945,340,000	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23215	Stockholders Equity	904,880,180,000	1,025,682,939,000	1,031,945,340,000	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23383	Tangible Book Value	904,880,180,000	1,025,682,939,000	1,031,945,340,000	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23374	Total Capitalization	1,064,822,578,000	1,201,543,461,000	1,223,901,563,000	1,267,315,162,000	1,281,915,281,000	1,366,494,131,000
23312	Land And Improvements	168,895,370,000	168,895,370,000	168,895,370,000	168,895,370,000	163,848,821,000	163,848,821,000
23393	Ordinary Shares Number	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158	3,987,069,158
23395	Treasury Shares Number	3,208,000	3,208,000	3,208,000	3,208,000	3,208,000	3,208,000
23008	Accumulated Depreciation	-1,576,960,101,000	-1,532,180,046,000	-1,495,355,597,000	-1,448,759,989,000	-1,268,365,905,000	-1,036,573,434,000
23282	Construction In Progress	205,248,507,000	150,027,750,000	146,130,777,000	154,852,611,000	172,322,891,000	73,759,537,000
23380	Capital Lease Obligations	350,330,446,000	361,580,343,000	366,243,740,000	347,982,179,000	271,605,900,000	257,415,742,000
23030	Cash And Cash Equivalents	213,040,181,000	385,486,098,000	340,813,527,000	548,930,673,000	601,013,535,000	882,912,301,000
23012	Additional Paid In Capital	944,469,000	944,469,000	944,469,000	944,469,000	944,469,000	944,469,000
23275	Buildings And Improvements	966,459,985,000	941,264,678,000	921,657,908,000	865,945,114,000	717,508,688,000	619,120,532,000
23126	Long Term Equity Investment	49,664,910,000	49,917,741,000	49,575,262,000	47,705,917,000	45,947,044,000	44,001,868,000
23319	Machinery Furniture Equipment	1,582,379,042,000	1,564,218,603,000	1,557,589,245,000	1,525,237,295,000	1,440,561,810,000	1,358,686,264,000
23048	Current Capital Lease Obligation	110,041,691,000	115,119,631,000	114,060,267,000	123,520,015,000	118,043,745,000	64,614,625,000
23127	Long Term Capital Lease Obligation	240,288,755,000	246,460,712,000	252,183,473,000	224,462,164,000	153,562,155,000	192,801,117,000
23261	Total Equity Gross Minority Interest	904,880,180,000	1,025,682,939,000	1,031,945,340,000	1,061,022,744,000	1,117,483,292,000	1,366,362,374,000
23259	Total Liabilities Net Minority Interest	2,871,388,416,000	2,766,252,283,000	2,853,142,861,000	2,761,382,295,000	2,383,578,094,000	2,346,955,471,000
23046	Current Debt And Capital Lease Obligation	613,413,670,000	639,905,912,000	640,637,287,000	618,120,015,000	441,043,745,000	446,045,638,000
23124	Long Term Debt And Capital Lease Obligation	400,231,153,000	422,321,234,000	444,139,696,000	430,754,582,000	317,994,144,000	192,932,874,000
23344	Non Current Pension And Other Postretirement Benefit Plans	811,952,907,000	814,230,713,000	758,366,924,000	723,739,768,000	664,973,984,000	673,783,532,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	11,182,375,000	5,672,661,000	129,391,032,000	534,555,000
26185	Free Cash Flow	359,623,631,000	198,437,609,000	-74,155,781,000	96,132,213,000
26027	Changes In Cash	-126,669,050,000	-54,254,379,000	-282,271,051,000	20,419,483,000
26182	Issuance Of Debt	1,103,300,000,000	540,000,000,000	1,121,000,000,000	222,000,000,000
26016	End Cash Position	213,618,478,000	548,930,673,000	601,013,535,000	882,912,301,000
26112	Purchase Of P P E	-83,569,666,000	-69,062,560,000	-55,939,307,000	-106,879,301,000
26183	Repayment Of Debt	-974,787,628,000	-347,073,770,000	-1,031,555,784,000	-56,801,547,000
26125	Sale Of Investment	0	2,891,514,000	1,137,433,000	0
26005	Capital Expenditure	-83,569,666,000	-69,062,560,000	-55,939,307,000	-106,879,301,000
26012	Financing Cash Flow	-76,120,462,000	19,640,159,000	9,825,294,000	120,478,136,000
26013	Investing Cash Flow	-493,741,885,000	-341,394,707,000	-273,879,871,000	-303,070,167,000
26088	Common Stock Payments	0	0	0	-3,272,525,000
26110	Purchase Of Investment	-133,575,249,000	-4,498,249,000	-2,648,882,000	-1,368,097,000
26015	Beginning Cash Position	340,287,528,000	601,013,535,000	882,912,301,000	861,748,299,000
26223	Classesof Cash Payments	-5,857,143,279,000	-5,749,808,109,000	-5,010,139,988,000	-4,809,154,348,000
26099	Long Term Debt Issuance	0	100,000,000,000	200,000,000,000	0
26090	Long Term Debt Payments	-78,912,628,000	-58,673,770,000	-211,555,784,000	-16,801,547,000
26246	Dividends Received C F I	0	0	0	4,000,000,000
26101	Short Term Debt Issuance	1,003,300,000,000	440,000,000,000	921,000,000,000	222,000,000,000
26091	Short Term Debt Payments	-895,875,000,000	-288,400,000,000	-820,000,000,000	-40,000,000,000
26071	Net Common Stock Issuance	0	0	0	-3,272,525,000
26073	Net Long Term Debt Issuance	21,087,372,000	41,326,230,000	-11,555,784,000	-16,801,547,000
26165	Net Other Investing Changes	-290,670,859,000	-276,398,073,000	-345,820,147,000	-200,725,421,000
26119	Net P P E Purchase And Sale	-72,387,291,000	-63,389,899,000	73,451,725,000	-106,344,746,000
26184	Repurchase Of Capital Stock	0	0	0	-3,272,525,000
26075	Net Short Term Debt Issuance	107,425,000,000	151,600,000,000	101,000,000,000	182,000,000,000
26072	Net Issuance Payments Of Debt	128,512,372,000	192,926,230,000	89,444,216,000	165,198,453,000
26226	Paymentson Behalfof Employees	-1,359,923,969,000	-1,303,908,776,000	-1,185,752,012,000	-1,076,106,055,000
26063	Effect Of Exchange Rate Changes	-578,297,000	2,171,517,000	372,285,000	744,519,000
26118	Net Investment Purchase And Sale	-130,683,735,000	-1,606,735,000	-1,511,449,000	-1,368,097,000
26301	Purchase Of Investment Properties	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-2,226,450,094,000	-2,117,144,766,000	-1,645,045,667,000	-1,599,772,242,000
26220	Cash Flowsfromusedin Operating Activities Direct	443,193,297,000	267,500,169,000	-18,216,474,000	203,011,514,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,320,106,258,000	6,033,066,484,000	4,997,962,087,000	5,025,410,519,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	11,182,375,000	3,075,940,000	6,122,401,000	333,702,000	5,672,661,000	129,391,032,000	534,555,000
26185	Free Cash Flow	359,623,631,000	14,114,831,000	148,232,072,000	53,185,143,000	198,437,609,000	-74,155,781,000	96,132,213,000
26027	Changes In Cash	-126,669,050,000	-173,204,770,000	44,729,435,000	-207,103,024,000	-54,254,379,000	-282,271,051,000	20,419,483,000
26182	Issuance Of Debt	1,103,300,000,000	306,300,000,000	232,000,000,000	285,000,000,000	540,000,000,000	1,121,000,000,000	222,000,000,000
26016	End Cash Position	213,618,478,000	213,040,181,000	385,486,098,000	340,813,527,000	548,930,673,000	601,013,535,000	882,912,301,000
26112	Purchase Of P P E	-83,569,666,000	-28,695,166,000	-13,776,615,000	-23,780,513,000	-69,062,560,000	-55,939,307,000	-106,879,301,000
26183	Repayment Of Debt	-974,787,628,000	-346,517,226,000	-252,936,440,000	-291,956,103,000	-347,073,770,000	-1,031,555,784,000	-56,801,547,000
26125	Sale Of Investment	0	0	0	0	2,891,514,000	1,137,433,000	0
26005	Capital Expenditure	-83,569,666,000	-28,695,166,000	-13,776,615,000	-23,780,513,000	-69,062,560,000	-55,939,307,000	-106,879,301,000
26012	Financing Cash Flow	-76,120,462,000	-99,185,952,000	-70,534,024,000	-55,816,692,000	19,640,159,000	9,825,294,000	120,478,136,000
26013	Investing Cash Flow	-493,741,885,000	-116,828,815,000	-46,745,228,000	-228,251,988,000	-341,394,707,000	-273,879,871,000	-303,070,167,000
26088	Common Stock Payments	0	0	0	0	0	0	-3,272,525,000
26110	Purchase Of Investment	-133,575,249,000	0	0	-129,077,000,000	-4,498,249,000	-2,648,882,000	-1,368,097,000
26015	Beginning Cash Position	340,287,528,000	385,486,098,000	340,813,527,000	548,930,673,000	601,013,535,000	882,912,301,000	861,748,299,000
26223	Classesof Cash Payments	-5,857,143,279,000	-1,485,389,415,000	-1,572,227,407,000	-1,373,604,707,000	-5,749,808,109,000	-5,010,139,988,000	-4,809,154,348,000
26099	Long Term Debt Issuance	0	0	0	0	100,000,000,000	200,000,000,000	0
26090	Long Term Debt Payments	-78,912,628,000	-20,652,939,000	-21,325,727,000	-21,956,103,000	-58,673,770,000	-211,555,784,000	-16,801,547,000
26246	Dividends Received C F I	0	0	0	0	0	0	4,000,000,000
26101	Short Term Debt Issuance	1,003,300,000,000	306,300,000,000	232,000,000,000	285,000,000,000	440,000,000,000	921,000,000,000	222,000,000,000
26091	Short Term Debt Payments	-895,875,000,000	-325,864,287,000	-231,610,713,000	-270,000,000,000	-288,400,000,000	-820,000,000,000	-40,000,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	-3,272,525,000
26073	Net Long Term Debt Issuance	21,087,372,000	-20,652,939,000	-21,325,727,000	-21,956,103,000	41,326,230,000	-11,555,784,000	-16,801,547,000
26165	Net Other Investing Changes	-290,670,859,000	-91,209,589,000	-39,091,014,000	-75,728,177,000	-276,398,073,000	-345,820,147,000	-200,725,421,000
26119	Net P P E Purchase And Sale	-72,387,291,000	-25,619,226,000	-7,654,214,000	-23,446,811,000	-63,389,899,000	73,451,725,000	-106,344,746,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-3,272,525,000
26075	Net Short Term Debt Issuance	107,425,000,000	-19,564,287,000	389,287,000	15,000,000,000	151,600,000,000	101,000,000,000	182,000,000,000
26072	Net Issuance Payments Of Debt	128,512,372,000	-40,217,226,000	-20,936,440,000	-6,956,103,000	192,926,230,000	89,444,216,000	165,198,453,000
26226	Paymentson Behalfof Employees	-1,359,923,969,000	-342,139,724,000	-408,914,710,000	-305,107,579,000	-1,303,908,776,000	-1,185,752,012,000	-1,076,106,055,000
26063	Effect Of Exchange Rate Changes	-578,297,000	758,853,000	-56,864,000	-1,014,122,000	2,171,517,000	372,285,000	744,519,000
26118	Net Investment Purchase And Sale	-130,683,735,000	0	0	-129,077,000,000	-1,606,735,000	-1,511,449,000	-1,368,097,000
26301	Purchase Of Investment Properties	0	0	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-2,226,450,094,000	-593,694,301,000	-563,628,730,000	-518,047,156,000	-2,117,144,766,000	-1,645,045,667,000	-1,599,772,242,000
26220	Cash Flowsfromusedin Operating Activities Direct	443,193,297,000	42,809,997,000	162,008,687,000	76,965,656,000	267,500,169,000	-18,216,474,000	203,011,514,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,320,106,258,000	1,534,574,086,000	1,739,598,867,000	1,454,861,312,000	6,033,066,484,000	4,997,962,087,000	5,025,410,519,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
FAST	PT Fast Food Indonesia Tbk	2024-04-15	At close: 02:01PM WIB	755	755	750	765	735.00 - 770.00	735	770	645.00 - 995.00	645	995	11,700	41,694	3,050,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-12	At close: 02:01PM WIB	755	755	750	765	735.00 - 770.00	735	770	645.00 - 995.00	645	995	11,700	41,009	3,129,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-11	At close: 02:01PM WIB	755	755	750	765	735.00 - 770.00	735	770	645.00 - 995.00	645	995	11,700	40,265	3,129,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-10	At close: 02:01PM WIB	755	755	750	765	735.00 - 770.00	735	770	645.00 - 995.00	645	995	11,700	39,776	3,129,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-05	At close: 02:01PM WIB	755	755	750	765	735.00 - 770.00	735	770	645.00 - 995.00	645	995	11,700	38,420	3,129,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	765	765	765	735	660.00 - 780.00	660	780	645.00 - 995.00	645	995	76,600	37,643	3,088,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-03	At close: 03:48PM WIB	770	755	660	765	750.00 - 765.00	750	765	645.00 - 995.00	645	995	57,200	36,768	3,129,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-02	At close: 04:06PM WIB	775	775	730	765	750.00 - 785.00	750	785	645.00 - 995.00	645	995	28,100	37,703	3,150,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-04-01	At close: 03:35PM WIB	770	770	760	775	750.00 - 785.00	750	785	645.00 - 995.00	645	995	36,500	37,194	3,170,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-29	At close: 02:33PM WIB	790	770	750	770	750.00 - 785.00	750	785	645.00 - 995.00	645	995	110,000	37,194	3,150,000,000,000	-52	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-28	At close: 02:33PM WIB	790	770	750	770	750.00 - 785.00	750	785	645.00 - 995.00	645	995	110,000	35,363	3,070,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-27	At close: 02:57PM WIB	800	770	0	0	760.00 - 805.00	760	805	645.00 - 995.00	645	995	102,900	29,757	3,150,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	805	800	0	0	770.00 - 805.00	770	805	645.00 - 995.00	645	995	27,800	29,889	3,190,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-25	At close: 03:37PM WIB	800	775	0	0	765.00 - 820.00	765	820	645.00 - 995.00	645	995	225,400	29,889	3,210,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-22	At close: 03:41PM WIB	800	800	775	780	770.00 - 815.00	770	815	645.00 - 995.00	645	995	31,300	29,864	3,190,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-21	At close: 03:38PM WIB	830	0	0	0	0.0000 - 0.0000	0	0		0		0	26,448	0	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-14	As of 11:48AM WIB. Market open.	705	705	700	710	705.00 - 730.00	705	730	645.00 - 995.00	645	995	600	8,275	2,811,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-13	At close: 02:45PM WIB	720	720	710	720	705.00 - 720.00	705	720	645.00 - 995.00	645	995	3,100	8,305	2,811,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	730	730	720	725	720.00 - 730.00	720	730	645.00 - 995.00	645	995	2,600	8,560	2,871,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	730	730	720	725	720.00 - 730.00	720	730	645.00 - 995.00	645	995	2,600	9,101	2,871,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-05	At close: 10:37AM WIB	695	725	705	715	720.00 - 725.00	720	725	645.00 - 995.00	645	995	200	11,431	2,871,000,000,000	-51	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-04	At close: 02:50PM WIB	725	725	0	710	695.00 - 725.00	695	725	645.00 - 995.00	645	995	11,300	11,256	2,771,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-03-01	At close: 02:44PM WIB	705	705	695	725	695.00 - 725.00	695	725	645.00 - 995.00	645	995	5,900	11,308	2,891,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	700	715	695	740	700.00 - 720.00	700	720	645.00 - 995.00	645	995	24,500	14,222	2,791,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-02-27	At close: 04:08PM WIB	705	660	700	715	660.00 - 700.00	660	700	645.00 - 995.00	645	995	10,000	14,083	2,791,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-02-26	At close: 03:40PM WIB	690	690	690	705	690.00 - 705.00	690	705	645.00 - 995.00	645	995	12,700	13,920	2,811,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	705	705	690	705	690.00 - 710.00	690	710	645.00 - 995.00	645	995	1,800	14,008	2,751,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk (FAST.JK)	2024-02-22	At close: 03:35PM WIB	695	700	700	705	695.00 - 705.00	695	705	645.00 - 995.00	645	995	22,200	13,679	2,811,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019
FAST	PT Fast Food Indonesia Tbk (FAST.JK)	2024-02-21	At close: 03:23PM WIB	730	730	695	700	690.00 - 730.00	690	730	645.00 - 995.00	645	995	46,800	12,969	2,771,000,000,000	-53	N/A	N/A (N/A)	Jun 19, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FAST	PT Fast Food Indonesia Tbk	2024-04-15	3,050,000,000,000	3,850,000,000,000	19	1	3	1	15	0	0	995	645	741	774	41	42	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-12	3,050,000,000,000	3,850,000,000,000	19	1	3	1	15	0	0	995	645	739	774	40	60	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-11	3,050,000,000,000	3,850,000,000,000	19	1	3	1	15	0	0	995	645	739	774	40	60	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-10	3,050,000,000,000	3,850,000,000,000	19	1	3	1	15	0	0	995	645	739	774	40	60	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-05	3,010,000,000,000	3,810,000,000,000	19	1	3	1	15	0	0	995	0	736	775	38	147	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-04	3,070,000,000,000	3,870,000,000,000	19	1	3	1	15	0	0	995	0	736	775	37	177	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-03	3,070,000,000,000	3,870,000,000,000	19	1	3	1	15	0	0	995	0	735	775	38	175	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-02	3,090,000,000,000	3,890,000,000,000	19	1	3	1	15	0	0	995	0	735	775	37	171	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-04-01	3,070,000,000,000	3,870,000,000,000	19	1	3	1	15	0	0	995	0	735	775	37	171	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-29	3,070,000,000,000	3,870,000,000,000	19	1	3	1	15	0	0	995	645	734	775	35	160	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-52	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-28	3,150,000,000,000	3,950,000,000,000	19	1	3	1	15	0	0	995	0	733	775	30	139	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-27	3,190,000,000,000	3,990,000,000,000	19	1	4	1	15	0	0	995	0	732	775	30	139	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-26	3,190,000,000,000	3,990,000,000,000	19	1	4	1	15	0	0	995	0	731	775	30	125	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-25	3,190,000,000,000	3,990,000,000,000	19	1	4	1	15	0	0	995	645	731	775	30	125	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-22	3,190,000,000,000	3,990,000,000,000	19	1	4	1	15	0	0	995	0	729	774	26	103	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-21	3,310,000,000,000	4,110,000,000,000	19	1	4	1	16	0	0	995	645	729	774	26	103	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-14	2,810,000,000,000	3,610,000,000,000	19	0	3	1	14	0	0	995	0	728	775	8	7	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-13	2,870,000,000,000	3,670,000,000,000	19	0	3	1	14	0	0	995	0	728	775	8	7	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-11	2,870,000,000,000	3,670,000,000,000	19	0	3	1	14	0	0	995	645	728	775	9	7	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-08	2,910,000,000,000	3,710,000,000,000	19	0	3	1	14	0	0	995	645	729	775	9	7	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-05	2,890,000,000,000	3,690,000,000,000	19	0	3	1	14	0	0	995	0	732	776	11	13	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-51	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-04	2,890,000,000,000	3,690,000,000,000	19	0	3	1	14	0	0	995	645	732	776	11	13	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-03-01	2,810,000,000,000	3,610,000,000,000	19	0	3	1	14	0	0	995	0	733	777	15	17	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-02-28	2,790,000,000,000	3,590,000,000,000	19	0	3	1	14	0	0	995	0	735	777	14	14	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-02-27	2,810,000,000,000	3,610,000,000,000	19	0	3	1	14	0	0	995	0	736	778	14	13	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk	2024-02-26	2,750,000,000,000	3,550,000,000,000	19	0	3	1	14	-17	28	995	0	736	778	14	13	3,990,000,000	4,010,000,000	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk (FAST.JK)	2024-02-23	2,810,000,000,000	3,610,000,000,000	19	0	3	1	14	0	0	995	0	738	778	14	11	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk (FAST.JK)	2024-02-22	2,770,000,000,000	3,570,000,000,000	19	0	3	1	14	0	0	995	645	738	778	14	11	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000
FAST	PT Fast Food Indonesia Tbk (FAST.JK)	2024-02-21	2,910,000,000,000	3,710,000,000,000	19	0	3	1	14	0	0	995	645	739	779	13	6	3,990,000,000	0	960,840,000	76	16	2	N/A	Jun 19, 2019	2:1	Feb 12, 2020	Dec 31, 2022	Sep 30, 2023	-3	-11	-4	-21	6,160,000,000,000	1,545	4	-145,780,000,000	-212,700,000,000	-53	213,040,000,000	53	1,010,000,000,000	112	1	227	443,190,000,000	245,000,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:58	765	765	765	765	0
2024-05-08	14:45:00	765	765	765	765	0
2024-05-08	14:40:00	750	750	750	750	200
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	765	770	765	770	100
2024-05-08	14:15:00	750	750	750	750	200
2024-05-08	14:10:00	770	770	770	770	100
2024-05-08	14:05:00	760	770	760	770	1,900
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
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:58	765	765	765	765	0
2024-05-08	14:45:00	765	765	765	765	0
2024-05-08	14:30:00	750	750	750	750	200
2024-05-08	14:15:00	750	770	750	770	300
2024-05-08	14:00:00	760	770	760	770	2,000
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	11:42:12	770	770	770	770	0
2024-05-08	11:30:00	770	770	735	770	2,100
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:32	775	775	775	775	0
2024-05-08	11:00:00	755	775	755	775	1,100
2024-05-08	10:45:00	760	775	760	775	5,200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:13:29	765	765	765	765	0
2024-05-08	10:00:00	745	765	745	765	400
2024-05-08	09:55:13	765	765	765	765	0
2024-05-08	09:45:00	730	765	730	765	2,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:58	765	765	765	765	0
2024-05-08	14:30:00	750	765	750	765	200
2024-05-08	14:00:00	760	770	750	770	2,300
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	11:42:12	770	770	770	770	0
2024-05-08	11:30:00	770	770	735	770	2,100
2024-05-08	11:00:32	775	775	775	775	0
2024-05-08	11:00:00	755	775	755	775	1,100
2024-05-08	10:30:00	760	775	760	775	5,200
2024-05-08	10:13:29	765	765	765	765	0
2024-05-08	10:00:00	745	765	745	765	400
2024-05-08	09:55:13	765	765	765	765	0
2024-05-08	09:30:00	730	765	730	765	2,100
2024-05-08	09:13:19	765	765	765	765	0
2024-05-08	09:00:00	765	765	730	765	2,100
2024-05-07	15:30:00	710	765	690	765	59,800
2024-05-07	15:00:00	720	745	700	745	6,800
2024-05-07	14:59:26	745	745	745	745	0
2024-05-07	14:30:00	725	765	700	745	61,800
2024-05-07	14:04:23	750	750	750	750	0
2024-05-07	14:00:00	725	755	700	755	24,400
2024-05-07	13:30:00	720	765	700	750	18,200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:58	765	765	765	765	0
2024-05-08	14:00:00	760	770	750	765	2,500
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	11:42:12	770	770	770	770	0
2024-05-08	11:00:32	775	775	775	775	0
2024-05-08	11:00:00	755	775	735	770	3,200
2024-05-08	10:13:29	765	765	765	765	0
2024-05-08	10:00:00	745	775	745	775	4,600
2024-05-08	09:55:13	765	765	765	765	0
2024-05-08	09:13:19	765	765	765	765	0
2024-05-08	09:00:00	765	765	730	765	0
2024-05-07	15:00:00	720	765	690	765	66,600
2024-05-07	14:59:26	745	745	745	745	0
2024-05-07	14:04:23	750	750	750	750	0
2024-05-07	14:00:00	725	765	700	745	86,200
2024-05-07	13:00:00	720	765	700	750	18,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:21:45	755	755	755	755	0
2024-05-07	10:00:00	715	770	700	755	21,400
2024-05-07	09:57:10	770	770	770	770	0
2024-05-07	09:03:32	780	780	780	780	0
2024-05-07	09:00:00	780	780	700	700	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:46:54	765	765	765	765	0
2024-05-06	14:00:00	765	765	765	765	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	15:00:00	0	0	0	0	0
2024-05-08	14:45:58	765	765	765	765	0
2024-05-08	13:30:00	760	770	750	765	2,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:42:12	770	770	770	770	0
2024-05-08	11:00:32	775	775	775	775	0
2024-05-08	10:30:00	760	775	735	770	8,400
2024-05-08	10:13:29	765	765	765	765	0
2024-05-08	09:55:13	765	765	765	765	0
2024-05-08	09:13:19	765	765	765	765	0
2024-05-08	09:00:00	765	765	730	765	4,600
2024-05-07	15:00:00	720	765	690	765	66,600
2024-05-07	14:59:26	745	745	745	745	0
2024-05-07	14:04:23	750	750	750	750	0
2024-05-07	13:30:00	720	765	700	745	104,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:21:45	755	755	755	755	0
2024-05-07	09:57:10	770	770	770	770	0
2024-05-07	09:03:32	780	780	780	780	0
2024-05-07	09:00:00	780	780	700	755	54,400
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:46:54	765	765	765	765	0
2024-05-06	13:30:00	765	765	765	765	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:52:34	765	765	765	765	0
2024-05-06	10:30:00	720	765	700	765	7,200
2024-05-06	10:13:20	770	770	770	770	0
2024-05-06	10:02:11	770	770	770	770	0
2024-05-06	09:04:42	770	770	770	770	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	765	775	730	765	14,600
2024-05-07	09:00:00	765	780	690	765	223,000
2024-05-06	09:00:00	755	770	700	765	32,900
2024-05-03	09:00:00	760	770	660	760	25,500
2024-05-02	09:00:00	770	775	745	770	6,700
2024-04-30	09:00:00	780	785	750	770	22,400
2024-04-29	09:00:00	800	820	690	780	36,100
2024-04-26	09:00:00	790	820	755	800	36,300
2024-04-25	09:00:00	800	820	770	790	46,600
2024-04-24	09:00:00	775	810	770	800	48,600
2024-04-23	09:00:00	755	775	730	775	10,200
2024-04-22	09:00:00	775	775	690	775	20,000
2024-04-19	09:00:00	780	785	760	775	20,500
2024-04-18	09:00:00	745	805	745	780	30,700
2024-04-17	09:00:00	740	765	725	760	23,600
2024-04-16	09:00:00	750	765	730	750	25,800
2024-04-05	09:00:00	755	770	735	765	11,700
2024-04-04	09:00:00	765	780	660	755	76,300
2024-04-03	09:00:00	755	765	660	765	57,200
2024-04-02	09:00:00	775	785	750	770	28,100
2024-04-01	09:00:00	770	785	750	775	36,500
2024-03-28	09:00:00	770	785	750	770	110,000
2024-03-27	09:00:00	770	805	760	790	102,900
2024-03-26	09:00:00	805	805	770	800	27,800
2024-03-25	09:00:00	820	820	765	805	225,400
2024-03-22	09:00:00	800	815	770	800	31,300
2024-03-21	09:00:00	830	920	760	800	196,000
2024-03-20	09:00:00	880	990	765	830	656,100
2024-03-19	09:00:00	700	880	700	880	357,600
2024-03-18	09:00:00	710	715	700	705	1,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	755	770	700	765	32,900
2024-05-03	09:00:00	760	770	660	760	25,500
2024-05-02	09:00:00	770	775	745	770	6,700
2024-04-30	09:00:00	780	785	750	770	22,400
2024-04-29	09:00:00	800	820	690	780	36,100
2024-04-26	09:00:00	790	820	755	800	36,300
2024-04-25	09:00:00	800	820	770	790	46,600
2024-04-24	09:00:00	775	810	770	800	48,600
2024-04-23	09:00:00	755	775	730	775	10,200
2024-04-22	09:00:00	775	775	690	775	20,000
2024-04-19	09:00:00	780	785	760	775	20,500
2024-04-18	09:00:00	745	805	745	780	30,700
2024-04-17	09:00:00	740	765	725	760	23,600
2024-04-16	09:00:00	750	765	730	750	25,800
2024-04-05	09:00:00	755	770	735	765	11,700
2024-04-04	09:00:00	765	780	660	755	76,300
2024-04-03	09:00:00	755	765	660	765	57,200
2024-04-02	09:00:00	775	785	750	770	28,100
2024-04-01	09:00:00	770	785	750	775	36,500
2024-03-28	09:00:00	770	785	750	770	110,000
2024-03-27	09:00:00	770	805	760	790	102,900
2024-03-26	09:00:00	805	805	770	800	27,800
2024-03-25	09:00:00	820	820	765	805	225,400
2024-03-22	09:00:00	800	815	770	800	31,300
2024-03-21	09:00:00	830	920	760	800	196,000
2024-03-20	09:00:00	880	990	765	830	656,100
2024-03-19	09:00:00	700	880	700	880	357,600
2024-03-18	09:00:00	710	715	700	705	1,600
2024-03-15	09:00:00	690	710	670	710	4,500
2024-03-14	09:00:00	705	730	690	690	1,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	755	780	690	765	270,500
2024-04-28	00:00:00	800	820	660	760	90,700
2024-04-21	00:00:00	775	820	690	800	161,700
2024-04-14	00:00:00	750	805	725	775	100,600
2024-04-07	00:00:00	765	765	765	765	0
2024-03-31	00:00:00	770	785	660	765	209,800
2024-03-24	00:00:00	820	820	750	770	466,100
2024-03-17	00:00:00	710	990	700	800	1,242,600
2024-03-10	00:00:00	720	730	670	710	8,800
2024-03-03	00:00:00	725	730	695	720	15,700
2024-02-25	00:00:00	690	730	660	725	55,100
2024-02-18	00:00:00	730	730	660	690	74,300
2024-02-11	00:00:00	715	740	645	730	55,400
2024-02-04	00:00:00	730	730	710	715	2,600
2024-01-28	00:00:00	725	745	715	730	34,000
2024-01-21	00:00:00	750	750	715	720	34,200
2024-01-14	00:00:00	750	750	700	735	15,900
2024-01-07	00:00:00	750	755	725	750	25,600
2023-12-31	00:00:00	740	775	700	750	127,000
2023-12-24	00:00:00	760	760	730	740	12,500
2023-12-17	00:00:00	730	780	730	760	7,600
2023-12-10	00:00:00	750	760	725	740	70,600
2023-12-03	00:00:00	745	755	730	745	147,000
2023-11-26	00:00:00	770	770	730	745	214,600
2023-11-19	00:00:00	745	765	730	760	32,400
2023-11-12	00:00:00	755	770	740	745	22,200
2023-11-05	00:00:00	775	775	740	755	287,000
2023-10-29	00:00:00	740	780	730	775	34,400
2023-10-22	00:00:00	745	800	740	745	160,600
2023-10-15	00:00:00	800	820	745	745	114,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	770	780	660	765	302,700
2024-03-31	00:00:00	770	820	660	770	530,600
2024-02-29	00:00:00	705	990	670	770	1,739,100
2024-01-31	00:00:00	720	740	645	705	198,100
2023-12-31	00:00:00	740	775	700	730	220,100
2023-11-30	00:00:00	740	780	725	740	429,100
2023-10-31	00:00:00	750	780	730	745	390,600
2023-09-30	00:00:00	800	880	740	750	334,800
2023-08-31	00:00:00	825	850	765	800	154,700
2023-07-31	00:00:00	840	885	755	800	161,800
2023-06-30	00:00:00	800	995	750	845	625,900
2023-05-31	00:00:00	780	830	730	800	306,900
2023-04-30	00:00:00	755	800	730	780	129,200
2023-03-31	00:00:00	785	790	770	780	26,200
2023-02-28	00:00:00	785	785	735	760	65,500
2023-01-31	00:00:00	835	840	830	835	19,400
2022-12-31	00:00:00	815	850	765	790	130,100
2022-11-30	00:00:00	850	900	780	820	414,600
2022-10-31	00:00:00	950	950	850	855	428,700
2022-09-30	00:00:00	950	965	895	900	244,900
2022-08-31	00:00:00	970	1,000	920	950	263,300
2022-07-31	00:00:00	965	985	920	965	178,000
2022-06-30	00:00:00	930	975	865	960	145,100
2022-05-31	00:00:00	960	980	920	935	257,500
2022-04-30	00:00:00	965	975	950	960	97,800
2022-03-31	00:00:00	960	990	915	965	518,700
2022-02-28	00:00:00	965	980	945	960	365,800
2022-01-31	00:00:00	995	1,020	950	975	315,500
2021-12-31	00:00:00	975	1,250	950	995	335,800
2021-11-30	00:00:00	985	1,020	925	975	273,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	770	780	660	765	302,700
2024-03-31	00:00:00	770	820	660	780	508,200
2024-02-29	00:00:00	705	990	670	770	1,739,100
2024-01-31	00:00:00	720	990	645	770	2,467,800
2023-12-31	00:00:00	740	990	645	770	2,157,300
2023-11-30	00:00:00	740	780	645	705	847,300
2023-10-31	00:00:00	750	780	700	730	1,039,800
2023-09-30	00:00:00	800	880	725	740	1,154,500
2023-08-31	00:00:00	825	880	730	745	880,100
2023-07-31	00:00:00	840	885	740	750	651,300
2023-06-30	00:00:00	800	995	750	800	942,400
2023-05-31	00:00:00	780	995	730	800	1,094,600
2023-04-30	00:00:00	780	995	730	845	932,800
2023-03-31	00:00:00	780	830	730	800	607,700
2023-02-28	00:00:00	785	800	730	780	695,900
2023-01-31	00:00:00	835	850	730	780	924,200
2022-10-31	00:00:00	950	950	765	790	973,400
2022-07-31	00:00:00	965	1,000	895	900	686,200
2022-04-30	00:00:00	965	980	865	960	500,400
2022-01-31	00:00:00	995	1,020	915	965	1,200,000
2021-10-31	00:00:00	1,025	1,250	925	995	1,701,300
2021-07-31	00:00:00	990	1,080	950	1,025	4,704,000
2021-04-30	00:00:00	1,005	1,050	900	980	801,800
2021-01-31	00:00:00	1,030	1,060	995	1,000	1,178,500

Dividends Amount

Date	Time	Amount
2019-06-19	09:00:00	16
2018-06-25	09:00:00	13
2018-06-21	09:00:00	25
2017-06-16	09:00:00	13
2016-06-15	09:00:00	10
2015-06-16	09:00:00	15
2014-07-16	09:00:00	15

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	16	1.60 %
2018	2	38	3.75 %
2017	1	13	1.25 %
2016	1	10	1.00 %
2015	1	15	1.50 %
2014	1	15	1.50 %

Splits

Date	Time	Numerator	Denominator	Ratio
2020-02-12	09:00:00	2	1	2:1

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