Informasi Saham FMII PT Fortune Mate Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,098,974,597,688	2,111,421,918,910	755,009,949,049
101	Enterprises Value Revenue Ratio	5	26	39	38
14008	Pe Ratio	8	59	93	69
14012	Pb Ratio	12	2	3	1
40001	Market Cap	15	1,030,400,000,000	2,048,000,000,000	696,575,999,971
14010	Ps Ratio	19	24	38	16
102	Enterprises Value E B I T D A Ratio	26	57	105	275

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	1,098,974,597,688	2,111,421,918,910	1,898,714,841,681	3,225,284,875,613	2,017,553,948,997	755,009,949,049
101	Enterprises Value Revenue Ratio	5	26	39	29	55	45	38
14008	Pe Ratio	8	59	93	64	132	194	69
14012	Pb Ratio	12	2	3	3	5	3	1
40001	Market Cap	15	1,030,400,000,000	2,048,000,000,000	1,841,389,783,349	3,169,965,000,000	1,959,119,999,919	696,575,999,971
14010	Ps Ratio	19	24	38	28	54	44	16
102	Enterprises Value E B I T D A Ratio	26	57	105	70	144	137	275

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	18,503,175,523	1,623,969,323	22,783,390,555	9,921,736,515	13,590,471,956
20304	Write Off	0	0	102,787,935	39,274,000	0
20091	Net Income	17,360,539,420	1,408,625,957	17,294,596,623	8,558,327,831	-1,480,773,606
29004	Basic E P S	3	0	3	1	0
20190	E B I T D A	19,123,204,195	1,787,074,125	23,112,980,205	10,046,834,226	13,686,643,000
20046	Gross Profit	29,911,089,583	4,847,706,320	30,836,538,503	33,219,195,157	31,273,072,131
29009	Diluted E P S	3	0	3	1	0
20136	Pretax Income	18,430,893,510	1,605,446,035	18,621,524,594	9,921,736,515	-168,731,033
20145	Tax Provision	1,068,128,541	195,118,709	1,327,680,636	1,359,419,402	1,313,019,970
20100	Total Revenue	42,580,151,783	8,185,358,364	52,372,680,139	52,738,265,883	51,320,798,915
20164	Total Expenses	24,221,935,665	6,527,609,275	30,732,107,329	31,079,285,434	37,730,326,959
20013	Cost Of Revenue	12,669,062,200	3,337,652,044	21,536,141,636	19,519,070,726	20,047,726,784
20177	Interest Income	34,366,713	8,524,196	958,219,690	3,647,546,647	2,740,325,389
20057	Interest Expense	72,282,013	18,523,288	4,161,865,961	0	0
20109	Operating Income	18,358,216,118	1,657,749,089	21,640,572,810	21,658,980,449	13,590,471,956
20316	Normalized Income	17,171,977,287	1,324,736,555	17,390,055,966	8,592,220,733	-1,480,773,606
20108	Operating Expense	11,552,873,465	3,189,957,231	9,195,965,693	11,560,214,708	17,682,600,175
20112	Operating Revenue	42,580,151,783	8,185,358,364	52,372,680,139	52,738,265,883	51,320,798,915
20087	Minority Interests	-2,225,549	-1,701,369	752,665	-3,989,282	977,397
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-396,035,625	-207,265,237	-3,525,255,898	-12,704,328,353	-14,044,882,945
20416	Total Unusual Items	200,162,163	95,495,496	-102,787,935	-39,274,000	0
29010	Basic Average Shares	6,400,000,000	0	6,397,070,993	6,400,016,230	6,400,016,230
20269	Other Special Charges	-200,162,163	-95,495,496	0	0	0
20287	Rent And Landing Fees	387,420,000	0	0	631,680,000	631,680,000
29011	Diluted Average Shares	6,400,000,000	0	6,397,070,993	6,400,016,230	6,400,016,230
20420	Normalized E B I T D A	18,923,042,032	1,691,578,629	23,215,768,140	10,086,108,226	13,686,643,000
20162	Special Income Charges	200,162,163	95,495,496	-102,787,935	-39,274,000	0
20315	Reconciled Depreciation	620,028,672	163,104,802	329,589,650	125,097,711	96,171,044
20312	Other Operating Expenses	-52,823,120	-87,597,714	-6,049,624	45,429,600	19,369,596
20368	Total Other Finance Cost	358,120,325	197,266,145	321,609,627	16,351,875,000	16,785,208,334
20440	Rent Expense Supplemental	387,420,000	0	0	631,680,000	631,680,000
20314	Reconciled Cost Of Revenue	12,669,062,200	3,337,652,044	21,536,141,636	19,519,070,726	20,047,726,784
20419	Tax Effect Of Unusual Items	11,600,030	11,606,094	-7,328,592	-5,381,098	0
20018	Depreciation Income Statement	620,028,672	163,104,802	329,589,650	125,097,711	96,171,044
20075	Interest Income Non Operating	34,366,713	8,524,196	958,219,690	3,647,546,647	2,740,325,389
20158	Selling And Marketing Expense	3,849,427,421	1,199,864,687	2,001,091,253	3,121,709,757	726,244,539
20064	Interest Expense Non Operating	72,282,013	18,523,288	4,161,865,961	0	0
20093	Net Income Common Stockholders	17,360,539,420	1,408,625,957	17,294,596,623	8,558,327,831	-1,480,773,606
20094	Net Income Continuous Operations	17,362,764,969	1,410,327,326	17,293,843,958	8,562,317,113	-1,481,751,003
20045	General And Administrative Expense	1,470,193,503	408,735,985	1,071,549,994	1,894,012,470	7,079,894,730
20159	Selling General And Administration	5,319,620,924	1,608,600,672	3,072,641,247	5,015,722,227	7,806,139,269
20412	Other Non Operating Income Expenses	269,033,485	59,600,048	619,411,898	1,016,584,733	300,021,081
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	17,360,539,420	1,408,625,957	17,294,596,623	8,558,327,831	-1,480,773,606
20417	Total Unusual Items Excluding Goodwill	200,162,163	95,495,496	-102,787,935	-39,274,000	0
20077	Net Non Operating Interest Income Expense	-396,035,625	-207,265,237	-3,525,255,898	-12,704,328,353	-14,044,882,945
20346	Net Income Including Noncontrolling Interests	17,362,764,969	1,410,327,326	17,293,843,958	8,562,317,113	-1,481,751,003
20019	Depreciation And Amortization In Income Statement	620,028,672	163,104,802	329,589,650	125,097,711	96,171,044
20309	Net Income From Continuing And Discontinued Operation	17,360,539,420	1,408,625,957	17,294,596,623	8,558,327,831	-1,480,773,606
20331	Net Income From Continuing Operation Net Minority Interest	17,360,539,420	1,408,625,957	17,294,596,623	8,558,327,831	-1,480,773,606

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	18,503,175,523	1,623,969,323	4,886,534,879	5,116,834,444	6,875,836,877	22,783,390,555	9,921,736,515	13,590,471,956
20304	Write Off	0	0	0	0	0	102,787,935	39,274,000	0
20091	Net Income	17,360,539,420	1,408,625,957	4,564,861,320	4,663,282,393	6,723,769,750	17,294,596,623	8,558,327,831	-1,480,773,606
29004	Basic E P S	3	0	3	0	1	3	1	0
20190	E B I T D A	19,123,204,195	1,787,074,125	5,244,907,790	5,200,982,404	6,890,239,876	23,112,980,205	10,046,834,226	13,686,643,000
20046	Gross Profit	29,911,089,583	4,847,706,320	7,625,598,858	7,389,373,851	10,048,410,554	30,836,538,503	33,219,195,157	31,273,072,131
29009	Diluted E P S	3	0	3	0	1	3	1	0
20136	Pretax Income	18,430,893,510	1,605,446,035	4,832,776,154	4,920,974,617	7,071,696,704	18,621,524,594	9,921,736,515	-168,731,033
20145	Tax Provision	1,068,128,541	195,118,709	268,464,999	258,284,593	346,260,240	1,327,680,636	1,359,419,402	1,313,019,970
20100	Total Revenue	42,580,151,783	8,185,358,364	10,452,999,951	10,211,383,751	13,730,409,717	52,372,680,139	52,738,265,883	51,320,798,915
20164	Total Expenses	24,221,935,665	6,527,609,275	5,510,867,709	5,328,885,841	6,854,572,840	30,732,107,329	31,079,285,434	37,730,326,959
20013	Cost Of Revenue	12,669,062,200	3,337,652,044	2,827,401,093	2,822,009,900	3,681,999,163	21,536,141,636	19,519,070,726	20,047,726,784
20177	Interest Income	34,366,713	8,524,196	8,868,300	8,598,970	8,375,247	958,219,690	3,647,546,647	2,740,325,389
20057	Interest Expense	72,282,013	18,523,288	53,758,725	0	0	4,161,865,961	0	0
20109	Operating Income	18,358,216,118	1,657,749,089	4,942,132,242	4,882,497,910	6,875,836,877	21,640,572,810	21,658,980,449	13,590,471,956
20316	Normalized Income	17,171,977,287	1,324,736,555	4,564,861,320	4,663,282,393	6,723,769,750	17,390,055,966	8,592,220,733	-1,480,773,606
20108	Operating Expense	11,552,873,465	3,189,957,231	2,683,466,616	2,506,875,941	3,172,573,677	9,195,965,693	11,560,214,708	17,682,600,175
20112	Operating Revenue	42,580,151,783	8,185,358,364	10,452,999,951	10,211,383,751	13,730,409,717	52,372,680,139	52,738,265,883	51,320,798,915
20087	Minority Interests	-2,225,549	-1,701,369	550,165	592,369	-1,666,714	752,665	-3,989,282	977,397
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-396,035,625	-207,265,237	-205,744,605	8,598,970	8,375,247	-3,525,255,898	-12,704,328,353	-14,044,882,945
20416	Total Unusual Items	200,162,163	95,495,496	0	0	0	-102,787,935	-39,274,000	0
29010	Basic Average Shares	6,400,000,000	0	6,400,015,665	0	6,400,016,230	6,397,070,993	6,400,016,230	6,400,016,230
20269	Other Special Charges	-200,162,163	-95,495,496	0	0	0	0	0	0
20287	Rent And Landing Fees	387,420,000	0	0	0	0	0	631,680,000	631,680,000
29011	Diluted Average Shares	6,400,000,000	0	6,400,015,665	0	6,400,016,230	6,397,070,993	6,400,016,230	6,400,016,230
20420	Normalized E B I T D A	18,923,042,032	1,691,578,629	5,244,907,790	5,200,982,404	6,890,239,876	23,215,768,140	10,086,108,226	13,686,643,000
20162	Special Income Charges	200,162,163	95,495,496	0	0	0	-102,787,935	-39,274,000	0
20315	Reconciled Depreciation	620,028,672	163,104,802	358,372,911	84,147,960	14,402,999	329,589,650	125,097,711	96,171,044
20312	Other Operating Expenses	-52,823,120	-87,597,714	19,488,456	7,568,446	7,717,692	-6,049,624	45,429,600	19,369,596
20368	Total Other Finance Cost	358,120,325	197,266,145	4,248,819,945	0	0	321,609,627	16,351,875,000	16,785,208,334
20440	Rent Expense Supplemental	387,420,000	0	0	0	0	0	631,680,000	631,680,000
20314	Reconciled Cost Of Revenue	12,669,062,200	3,337,652,044	2,827,401,093	2,822,009,900	3,681,999,163	21,536,141,636	19,519,070,726	20,047,726,784
20419	Tax Effect Of Unusual Items	11,600,030	11,606,094	0	0	0	-7,328,592	-5,381,098	0
20018	Depreciation Income Statement	620,028,672	163,104,802	358,372,911	84,147,960	14,402,999	329,589,650	125,097,711	96,171,044
20075	Interest Income Non Operating	34,366,713	8,524,196	8,868,300	8,598,970	8,375,247	958,219,690	3,647,546,647	2,740,325,389
20158	Selling And Marketing Expense	3,849,427,421	1,199,864,687	935,686,276	323,941,593	1,389,934,865	2,001,091,253	3,121,709,757	726,244,539
20064	Interest Expense Non Operating	72,282,013	18,523,288	53,758,725	0	0	4,161,865,961	0	0
20093	Net Income Common Stockholders	17,360,539,420	1,408,625,957	4,564,861,320	4,663,282,393	6,723,769,750	17,294,596,623	8,558,327,831	-1,480,773,606
20094	Net Income Continuous Operations	17,362,764,969	1,410,327,326	4,564,311,155	4,662,690,024	6,725,436,464	17,293,843,958	8,562,317,113	-1,481,751,003
20045	General And Administrative Expense	1,470,193,503	408,735,985	135,093,396	409,412,360	516,951,762	1,071,549,994	1,894,012,470	7,079,894,730
20159	Selling General And Administration	5,319,620,924	1,608,600,672	1,070,779,672	733,353,953	1,906,886,627	3,072,641,247	5,015,722,227	7,806,139,269
20412	Other Non Operating Income Expenses	269,033,485	59,600,048	96,496,843	-74,656,112	187,592,706	619,411,898	1,016,584,733	300,021,081
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	17,360,539,420	1,408,625,957	4,564,861,320	4,663,282,393	6,723,769,750	17,294,596,623	8,558,327,831	-1,480,773,606
20417	Total Unusual Items Excluding Goodwill	200,162,163	95,495,496	0	0	0	-102,787,935	-39,274,000	0
20077	Net Non Operating Interest Income Expense	-396,035,625	-207,265,237	-205,744,605	8,598,970	8,375,247	-3,525,255,898	-12,704,328,353	-14,044,882,945
20346	Net Income Including Noncontrolling Interests	17,362,764,969	1,410,327,326	4,564,311,155	4,662,690,024	6,725,436,464	17,293,843,958	8,562,317,113	-1,481,751,003
20019	Depreciation And Amortization In Income Statement	620,028,672	163,104,802	358,372,911	84,147,960	14,402,999	329,589,650	125,097,711	96,171,044
20309	Net Income From Continuing And Discontinued Operation	17,360,539,420	1,408,625,957	4,564,861,320	4,663,282,393	6,723,769,750	17,294,596,623	8,558,327,831	-1,480,773,606
20331	Net Income From Continuing Operation Net Minority Interest	17,360,539,420	1,408,625,957	4,564,861,320	4,663,282,393	6,723,769,750	17,294,596,623	8,558,327,831	-1,480,773,606

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	136,067,616	136,067,616	136,067,616	136,067,616
23531	Net Debt	67,924,720,228	58,305,512,858	176,365,124,088	189,386,012,533
23165	Payables	4,538,014,738	3,160,178,992	5,456,106,565	4,830,070,450
23139	Net P P E	963,534,375	664,967,534	217,699,095	342,796,806
23351	Properties	0	0	0	0
23386	Total Debt	70,185,700,425	60,652,502,919	184,345,506,950	191,403,458,448
23100	Gross P P E	3,510,032,430	3,186,336,917	2,409,478,828	2,409,478,828
23038	Common Stock	640,000,000,000	272,100,000,000	272,100,000,000	272,100,000,000
23045	Current Debt	49,163,894,606	29,935,292,811	146,561,882,523	31,552,123,158
23532	Share Issued	6,400,000,000	6,400,016,230	6,400,016,230	6,400,016,230
23220	Total Assets	782,335,410,889	752,865,843,071	869,030,674,625	870,707,453,070
23027	Capital Stock	640,000,000,000	272,100,000,000	272,100,000,000	272,100,000,000
23382	Other Payable	1,028,706,553	329,503,692	899,176,909	637,856,898
23028	Cash Financial	1,611,102,737	1,963,934,760	7,980,382,862	2,017,445,915
23123	Long Term Debt	20,371,928,359	30,334,154,807	37,783,624,427	159,851,335,290
23179	Prepaid Assets	41,424,770,646	41,692,290,972	42,189,045,176	57,036,936,111
23385	Working Capital	95,053,995,054	126,141,744,498	54,262,378,934	185,562,399,309
23000	Accounts Payable	3,341,924,479	1,733,043,823	2,020,706,155	896,036,981
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	738,566,606,157	711,981,732,345	819,757,337,355	816,303,714,253
23340	Other Properties	512,837,400	512,837,400	512,837,400	512,837,400
23132	Minority Interest	287,822,685	285,599,660	286,536,653	282,547,371
23342	Other Receivables	0	0	1,273,707	0
23204	Retained Earnings	21,092,807,075	373,731,928,180	356,437,331,557	347,879,003,726
23217	Total Tax Payable	167,383,706	1,097,631,477	2,536,223,501	3,296,176,571
23001	Accounts Receivable	563,220,448	1,826,270,648	2,013,997,008	52,846,500
23280	Common Stock Equity	669,030,783,192	651,712,284,727	635,411,830,405	624,900,255,805
23403	Net Tangible Assets	668,894,715,576	651,576,217,111	635,275,762,789	624,764,188,189
23215	Stockholders Equity	669,030,783,192	651,712,284,727	635,411,830,405	624,900,255,805
23383	Tangible Book Value	668,894,715,576	651,576,217,111	635,275,762,789	624,764,188,189
23374	Total Capitalization	689,402,711,551	682,046,439,534	673,195,454,832	784,751,591,095
23469	Other Equity Interest	605,409,367	605,409,367	605,409,367	605,409,367
23393	Ordinary Shares Number	6,400,000,000	6,400,016,230	6,400,016,230	6,400,016,230
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-2,546,498,055	-2,521,369,383	-2,191,779,733	-2,066,682,022
23380	Capital Lease Obligations	649,877,460	383,055,301	0	0
23030	Cash And Cash Equivalents	1,611,102,737	1,963,934,760	7,980,382,862	2,017,445,915
23262	Gross Accounts Receivable	576,792,948	1,929,058,583	2,053,271,008	52,846,500
23012	Additional Paid In Capital	-2,964,909,509	-2,964,909,509	-2,964,909,509	-2,964,909,509
23275	Buildings And Improvements	642,826,931	775,158,089	0	0
23126	Long Term Equity Investment	53,078,322,551	53,078,805,182	53,089,221,462	53,099,447,776
23020	Available For Sale Securities	258,345,000,000	258,345,000,000	289,026,007,468	272,712,794,902
23319	Machinery Furniture Equipment	2,354,368,099	1,898,341,428	1,896,641,428	1,896,641,428
23048	Current Capital Lease Obligation	205,227,048	383,055,301	0	0
23127	Long Term Capital Lease Obligation	444,650,412	0	0	0
23098	Goodwill And Other Intangible Assets	136,067,616	136,067,616	136,067,616	136,067,616
23261	Total Equity Gross Minority Interest	669,318,605,877	651,997,884,387	635,698,367,058	625,182,803,176
23259	Total Liabilities Net Minority Interest	113,016,805,012	100,867,958,684	233,332,307,567	245,524,649,894
23046	Current Debt And Capital Lease Obligation	49,369,121,654	30,318,348,112	146,561,882,523	31,552,123,158
23266	Allowance For Doubtful Accounts Receivable	-13,572,500	-102,787,935	-39,274,000	0
23124	Long Term Debt And Capital Lease Obligation	20,816,578,771	30,334,154,807	37,783,624,427	159,851,335,290
23344	Non Current Pension And Other Postretirement Benefit Plans	2,558,322,120	2,197,061,688	1,741,814,260	4,038,789,203

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	136,067,616	136,067,616	136,067,616	136,067,616	136,067,616	136,067,616	136,067,616
23531	Net Debt	67,924,720,228	62,503,197,368	57,059,648,580	54,995,990,789	58,305,512,858	176,365,124,088	189,386,012,533
23165	Payables	4,538,014,738	2,490,946,752	4,244,518,687	2,589,367,913	3,160,178,992	5,456,106,565	4,830,070,450
23139	Net P P E	963,534,375	1,259,709,627	1,423,553,723	1,694,569,774	664,967,534	217,699,095	342,796,806
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	70,185,700,425	65,111,635,618	59,791,822,587	57,437,893,423	60,652,502,919	184,345,506,950	191,403,458,448
23100	Gross P P E	3,510,032,430	3,832,363,588	3,832,363,588	3,922,336,917	3,186,336,917	2,409,478,828	2,409,478,828
23038	Common Stock	640,000,000,000	312,099,963,300	272,100,000,000	272,100,000,000	272,100,000,000	272,100,000,000	272,100,000,000
23045	Current Debt	49,163,894,606	34,639,060,403	29,322,681,702	29,029,697,227	29,935,292,811	146,561,882,523	31,552,123,158
23532	Share Issued	6,400,000,000	6,400,015,477	6,400,016,230	6,400,016,230	6,400,016,230	6,400,016,230	6,400,016,230
23220	Total Assets	782,335,410,889	772,879,018,916	758,332,548,794	747,893,734,396	752,865,843,071	869,030,674,625	870,707,453,070
23027	Capital Stock	640,000,000,000	312,099,963,300	272,100,000,000	272,100,000,000	272,100,000,000	272,100,000,000	272,100,000,000
23382	Other Payable	1,028,706,553	457,016,021	1,149,416,744	580,007,744	329,503,692	899,176,909	637,856,898
23028	Cash Financial	1,611,102,737	1,689,716,708	2,466,764,255	2,118,017,810	1,963,934,760	7,980,382,862	2,017,445,915
23123	Long Term Debt	20,371,928,359	29,553,853,673	30,203,731,133	28,084,311,372	30,334,154,807	37,783,624,427	159,851,335,290
23179	Prepaid Assets	41,424,770,646	42,273,552,315	42,395,720,676	42,183,679,751	41,692,290,972	42,189,045,176	57,036,936,111
23385	Working Capital	95,053,995,054	113,564,443,609	126,967,299,193	132,794,540,389	126,141,744,498	54,262,378,934	185,562,399,309
23000	Accounts Payable	3,341,924,479	906,184,166	2,047,428,154	1,921,186,267	1,733,043,823	2,020,706,155	896,036,981
23029	Cash Equivalents	0	0	0	0	0	0	0
23245	Invested Capital	738,566,606,157	731,599,640,361	722,625,749,705	715,550,063,076	711,981,732,345	819,757,337,355	816,303,714,253
23340	Other Properties	512,837,400	512,837,400	512,837,400	512,837,400	512,837,400	512,837,400	512,837,400
23132	Minority Interest	287,822,685	286,123,840	286,674,005	287,266,374	285,599,660	286,536,653	282,547,371
23342	Other Receivables	0	12,513,501	0	0	0	1,273,707	0
23204	Retained Earnings	21,092,807,075	19,684,181,118	385,118,980,323	380,455,697,930	373,731,928,180	356,437,331,557	347,879,003,726
23217	Total Tax Payable	167,383,706	1,127,746,565	1,047,673,789	88,173,902	1,097,631,477	2,536,223,501	3,296,176,571
23001	Accounts Receivable	563,220,448	1,157,011,915	1,655,095,609	1,829,844,720	1,826,270,648	2,013,997,008	52,846,500
23280	Common Stock Equity	669,030,783,192	667,406,726,285	663,099,336,870	658,436,054,477	651,712,284,727	635,411,830,405	624,900,255,805
23403	Net Tangible Assets	668,894,715,576	667,270,658,669	662,963,269,254	658,299,986,861	651,576,217,111	635,275,762,789	624,764,188,189
23215	Stockholders Equity	669,030,783,192	667,406,726,285	663,099,336,870	658,436,054,477	651,712,284,727	635,411,830,405	624,900,255,805
23383	Tangible Book Value	668,894,715,576	667,270,658,669	662,963,269,254	658,299,986,861	651,576,217,111	635,275,762,789	624,764,188,189
23374	Total Capitalization	689,402,711,551	696,960,579,958	693,303,068,003	686,520,365,849	682,046,439,534	673,195,454,832	784,751,591,095
23469	Other Equity Interest	605,409,367	605,409,367	605,409,367	605,409,367	605,409,367	605,409,367	605,409,367
23393	Ordinary Shares Number	6,400,000,000	6,400,015,477	6,400,016,230	6,400,016,230	6,400,016,230	6,400,016,230	6,400,016,230
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-2,546,498,055	-2,572,653,961	-2,408,809,865	-2,227,767,143	-2,521,369,383	-2,191,779,733	-2,066,682,022
23380	Capital Lease Obligations	649,877,460	918,721,542	265,409,752	323,884,824	383,055,301	0	0
23030	Cash And Cash Equivalents	1,611,102,737	1,689,716,708	2,466,764,255	2,118,017,810	1,963,934,760	7,980,382,862	2,017,445,915
23262	Gross Accounts Receivable	576,792,948	1,259,799,850	1,744,311,044	1,919,060,155	1,929,058,583	2,053,271,008	52,846,500
23012	Additional Paid In Capital	-2,964,909,509	-2,964,909,509	-2,964,909,509	-2,964,909,509	-2,964,909,509	-2,964,909,509	-2,964,909,509
23275	Buildings And Improvements	642,826,931	775,158,089	775,158,089	775,158,089	775,158,089	0	0
23126	Long Term Equity Investment	53,078,322,551	53,078,455,912	53,078,564,238	53,078,697,057	53,078,805,182	53,089,221,462	53,099,447,776
23020	Available For Sale Securities	258,345,000,000	258,345,000,000	258,345,000,000	258,345,000,000	258,345,000,000	289,026,007,468	272,712,794,902
23319	Machinery Furniture Equipment	2,354,368,099	2,544,368,099	2,544,368,099	2,634,341,428	1,898,341,428	1,896,641,428	1,896,641,428
23048	Current Capital Lease Obligation	205,227,048	395,438,820	265,409,752	323,884,824	383,055,301	0	0
23127	Long Term Capital Lease Obligation	444,650,412	523,282,722	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	136,067,616	136,067,616	136,067,616	136,067,616	136,067,616	136,067,616	136,067,616
23261	Total Equity Gross Minority Interest	669,318,605,877	667,692,850,125	663,386,010,875	658,723,320,851	651,997,884,387	635,698,367,058	625,182,803,176
23259	Total Liabilities Net Minority Interest	113,016,805,012	105,186,168,791	94,946,537,919	89,170,413,545	100,867,958,684	233,332,307,567	245,524,649,894
23046	Current Debt And Capital Lease Obligation	49,369,121,654	35,034,499,223	29,588,091,454	29,353,582,051	30,318,348,112	146,561,882,523	31,552,123,158
23266	Allowance For Doubtful Accounts Receivable	-13,572,500	-102,787,935	-89,215,435	-89,215,435	-102,787,935	-39,274,000	0
23124	Long Term Debt And Capital Lease Obligation	20,816,578,771	30,077,136,395	30,203,731,133	28,084,311,372	30,334,154,807	37,783,624,427	159,851,335,290
23344	Non Current Pension And Other Postretirement Benefit Plans	2,558,322,120	2,615,429,793	2,304,325,822	2,250,693,754	2,197,061,688	1,741,814,260	4,038,789,203

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	200,162,163	95,495,496	0	0	0
26185	Free Cash Flow	20,176,916,680	5,359,766,200	8,864,185,222	15,209,902,465	-15,555,674,494
26027	Changes In Cash	-352,832,023	-78,613,971	-6,016,448,102	5,962,936,947	-43,786,326,680
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	1,611,102,737	1,611,102,737	1,963,934,760	7,980,382,862	2,017,445,915
26112	Purchase Of P P E	-1,050,926,671	0	-308,785,943	-156,632,757	-4,129,077,883
26183	Repayment Of Debt	-6,632,269,630	0	-9,326,059,332	-7,057,951,498	-11,478,776,644
26125	Sale Of Investment	1	0	30,681,007,468	0	0
26005	Capital Expenditure	-1,050,926,671	-1,050,926,671	-308,785,943	-156,632,757	-4,129,077,883
26012	Financing Cash Flow	9,905,214,624	5,078,458,956	-60,393,162,094	-6,457,951,498	-11,425,344,037
26013	Investing Cash Flow	-31,485,889,998	-10,516,839,127	45,203,742,827	-2,945,646,777	-20,934,386,032
26110	Purchase Of Investment	0	0	0	0	-38,016,500,000
26015	Beginning Cash Position	1,963,934,760	1,689,716,708	7,980,382,862	2,017,445,915	45,803,772,595
26223	Classesof Cash Payments	-17,515,765,836	-3,462,433,067	-26,012,356,829	-18,758,741,445	-37,916,337,598
26090	Long Term Debt Payments	-6,632,269,630	0	-7,317,710,863	-6,558,740,989	-11,478,776,644
26091	Short Term Debt Payments	0	0	-2,008,348,469	-499,210,509	-5,600,287,569
26073	Net Long Term Debt Issuance	-8,229,770,754	-2,156,128,320	-7,317,710,863	-6,558,740,989	-11,478,776,644
26164	Net Other Financing Charges	-11,038,183	-914,327,394	-51,067,102,762	600,000,000	53,432,607
26165	Net Other Investing Changes	0	0	0	0	12,759,271,460
26119	Net P P E Purchase And Sale	-850,764,508	95,495,496	-308,785,943	-156,632,757	-4,129,077,883
26075	Net Short Term Debt Issuance	17,496,146,101	7,499,037,210	-2,008,348,469	-499,210,509	-5,600,287,569
26072	Net Issuance Payments Of Debt	9,266,375,347	5,342,908,890	-9,326,059,332	-7,057,951,498	-11,478,776,644
26302	Sale Of Investment Properties	0	0	14,961,388,526	0	12,759,271,460
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	30,681,007,468	0	-38,016,500,000
26301	Purchase Of Investment Properties	0	0	0	-1,554,289,769	0
26300	Net Investment Properties Purchase And Sale	-30,548,656,689	-10,780,171,730	14,961,388,526	-1,554,289,769	12,759,271,460
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	558,411,083	244,310,979	658,685,898	999,769,777	300,021,081
26220	Cash Flowsfromusedin Operating Activities Direct	21,227,843,351	5,359,766,200	9,172,971,165	15,366,535,222	-11,426,596,611
26221	Classesof Cash Receiptsfrom Operating Activities	46,081,211,468	10,617,882,766	46,530,950,199	48,189,021,217	50,331,514,079

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	200,162,163	95,495,496	0	0	0	0	0	0
26185	Free Cash Flow	20,176,916,680	5,359,766,200	20,040,055,876	-5,027,986,082	-194,919,314	8,864,185,222	15,209,902,465	-15,555,674,494
26027	Changes In Cash	-352,832,023	-78,613,971	-777,047,545	348,746,445	154,083,048	-6,016,448,102	5,962,936,947	-43,786,326,680
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	1,611,102,737	1,611,102,737	1,689,716,708	2,466,764,255	2,118,017,810	1,963,934,760	7,980,382,862	2,017,445,915
26112	Purchase Of P P E	-1,050,926,671	0	0	89,973,329	-1,140,900,000	-308,785,943	-156,632,757	-4,129,077,883
26183	Repayment Of Debt	-6,632,269,630	0	0	-11,294,494	-3,959,236,764	-9,326,059,332	-7,057,951,498	-11,478,776,644
26125	Sale Of Investment	1	0	0	0	0	30,681,007,468	0	0
26005	Capital Expenditure	-1,050,926,671	-1,050,926,671	0	0	-1,140,900,000	-308,785,943	-156,632,757	-4,129,077,883
26012	Financing Cash Flow	9,905,214,624	5,078,458,956	4,960,828,634	3,032,404,236	-3,166,477,202	-60,393,162,094	-6,457,951,498	-11,425,344,037
26013	Investing Cash Flow	-31,485,889,998	-10,516,839,127	-25,777,932,055	2,434,301,620	2,374,579,564	45,203,742,827	-2,945,646,777	-20,934,386,032
26110	Purchase Of Investment	0	0	0	0	0	0	0	-38,016,500,000
26015	Beginning Cash Position	1,963,934,760	1,689,716,708	2,466,764,255	2,118,017,810	1,963,934,761	7,980,382,862	2,017,445,915	45,803,772,595
26223	Classesof Cash Payments	-17,515,765,836	-3,462,433,067	4,142,861,349	-15,111,553,825	-3,084,640,293	-26,012,356,829	-18,758,741,445	-37,916,337,598
26090	Long Term Debt Payments	-6,632,269,630	0	0	-11,294,494	-3,959,236,764	-7,317,710,863	-6,558,740,989	-11,478,776,644
26091	Short Term Debt Payments	0	0	0	0	0	-2,008,348,469	-499,210,509	-5,600,287,569
26073	Net Long Term Debt Issuance	-8,229,770,754	-2,156,128,320	-2,855,602,160	741,196,490	-3,959,236,764	-7,317,710,863	-6,558,740,989	-11,478,776,644
26164	Net Other Financing Charges	-11,038,183	-914,327,394	294,327,394	-183,797,745	792,759,562	-51,067,102,762	600,000,000	53,432,607
26165	Net Other Investing Changes	0	0	0	0	3,593,872,643	0	0	12,759,271,460
26119	Net P P E Purchase And Sale	-850,764,508	95,495,496	104,666,667	89,973,329	-1,140,900,000	-308,785,943	-156,632,757	-4,129,077,883
26075	Net Short Term Debt Issuance	17,496,146,101	7,499,037,210	7,522,103,400	0	0	-2,008,348,469	-499,210,509	-5,600,287,569
26072	Net Issuance Payments Of Debt	9,266,375,347	5,342,908,890	4,666,501,240	3,216,201,981	-3,959,236,764	-9,326,059,332	-7,057,951,498	-11,478,776,644
26302	Sale Of Investment Properties	0	0	0	6,201,207,350	0	14,961,388,526	0	12,759,271,460
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	30,681,007,468	0	-38,016,500,000
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-1,554,289,769	0
26300	Net Investment Properties Purchase And Sale	-30,548,656,689	-10,780,171,730	-25,969,692,309	6,201,207,350	0	14,961,388,526	-1,554,289,769	12,759,271,460
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	558,411,083	244,310,979	96,496,843	30,008,331	187,594,930	658,685,898	999,769,777	300,021,081
26220	Cash Flowsfromusedin Operating Activities Direct	21,227,843,351	5,359,766,200	20,040,055,876	-5,117,959,411	945,980,686	9,172,971,165	15,366,535,222	-11,426,596,611
26221	Classesof Cash Receiptsfrom Operating Activities	46,081,211,468	10,617,882,766	17,619,282,738	11,894,161,340	5,949,884,624	46,530,950,199	48,189,021,217	50,331,514,079

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
FMII	PT Fortune Mate Indonesia Tbk	2024-04-15	At close: 04:08PM WIB	193	192	189	190	186.00 - 206.00	186	206	147.10 - 688.75	147	689	204,100	302,490	1,216,000,000,000	56	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-12	At close: 04:08PM WIB	193	192	189	190	186.00 - 206.00	186	206	147.10 - 688.75	147	689	204,100	297,585	1,368,000,000,000	62	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-11	At close: 04:08PM WIB	193	192	189	190	186.00 - 206.00	186	206	147.10 - 688.75	147	689	204,100	292,956	1,368,000,000,000	62	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-10	At close: 04:08PM WIB	193	192	189	190	186.00 - 206.00	186	206	147.10 - 688.75	147	689	204,100	288,171	1,368,000,000,000	62	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-05	At close: 04:08PM WIB	193	192	191	190	186.00 - 206.00	186	206	147.10 - 688.75	147	689	204,100	279,524	1,368,000,000,000	62	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	206	200	226	157	173.00 - 206.00	173	206	147.10 - 688.75	147	689	1,084,900	265,008	1,390,000,000,000	63	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	212	214	206	206	200.00 - 214.00	200	214	147.10 - 688.75	147	689	248,200	273,758	1,483,000,000,000	68	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-02	At close: 04:09PM WIB	220	220	218	210	200.00 - 220.00	200	220	147.10 - 688.75	147	689	382,200	275,655	1,526,000,000,000	70	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-04-01	At close: 04:06PM WIB	240	234	226	218	204.00 - 238.00	204	238	147.10 - 688.75	147	689	1,006,000	259,391	1,584,000,000,000	72	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-29	At close: 04:10PM WIB	270	296	250	236	240.00 - 336.00	240	336	147.10 - 688.75	147	689	9,561,300	259,391	1,728,000,000,000	79	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-28	At close: 04:10PM WIB	270	296	250	236	240.00 - 336.00	240	336	147.10 - 688.75	147	689	9,561,300	94,896	1,536,000,000,000	70	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-27	At close: 03:15PM WIB	200	208	0	0	208.00 - 270.00	208	270	147.10 - 688.75	147	689	1,912,500	61,103	1,728,000,000,000	79	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-26	At close: 02:09PM WIB	208	208	0	0	200.00 - 208.00	200	208	147.10 - 688.75	147	689	6,600	62,308	1,280,000,000,000	58	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	200	202	0	0	198.00 - 210.00	198	210	147.10 - 688.75	147	689	82,300	63,401	1,331,000,000,000	61	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-22	At close: 03:46PM WIB	202	198	198	199	198.00 - 200.00	198	200	147.10 - 688.75	147	689	2,900	64,482	1,280,000,000,000	58	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-21	At close: 03:15PM WIB	202	0	0	0	0.0000 - 0.0000	0	0		0		0	65,612	0	0	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-14	As of 01:55PM WIB. Market open.	200	200	198	199	197.00 - 200.00	197	200	147.10 - 688.75	147	689	10,000	69,989	1,261,000,000,000	58	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-13	At close: 03:33PM WIB	204	204	199	200	199.00 - 204.00	199	204	147.10 - 688.75	147	689	41,800	72,671	1,280,000,000,000	58	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	199	200	200	204	199.00 - 208.00	199	208	147.10 - 688.75	147	689	56,300	76,744	1,306,000,000,000	59	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	199	200	200	204	199.00 - 208.00	199	208	147.10 - 688.75	147	689	56,300	77,587	1,306,000,000,000	60	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-05	At close: 04:02PM WIB	212	210	200	210	200.00 - 212.00	200	212	147.10 - 688.75	147	689	120,400	92,110	1,306,000,000,000	59	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	212	210	210	212	210.00 - 216.00	210	216	147.10 - 688.75	147	689	6,400	95,350	1,357,000,000,000	62	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-03-01	At close: 04:10PM WIB	214	212	210	216	210.00 - 214.00	210	214	147.10 - 688.75	147	689	16,100	99,008	1,357,000,000,000	62	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-02-28	At close: 02:54PM WIB	224	222	220	224	220.00 - 222.00	220	222	147.10 - 688.75	147	689	53,800	204,871	1,408,000,000,000	64	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-02-27	At close: 03:29PM WIB	220	224	222	224	220.00 - 224.00	220	224	147.10 - 688.75	147	689	21,400	215,445	1,434,000,000,000	65	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-02-26	At close: 03:21PM WIB	226	226	220	230	220.00 - 232.00	220	232	147.10 - 688.75	147	689	29,700	220,362	1,408,000,000,000	64	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk	2024-02-23	At close: 02:03PM WIB	226	232	224	226	226.00 - 232.00	226	232	147.10 - 688.75	147	689	37,800	232,600	1,446,000,000,000	66	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk (FMII.JK)	2024-02-22	At close: 11:19AM WIB	228	222	224	226	222.00 - 226.00	222	226	147.10 - 688.75	147	689	5,800	278,079	1,446,000,000,000	66	3	N/A	N/A (N/A)	Jun 28, 2001
FMII	PT Fortune Mate Indonesia Tbk (FMII.JK)	2024-02-21	At close: 04:08PM WIB	230	230	224	226	222.00 - 232.00	222	232	147.10 - 688.75	147	689	23,800	398,761	1,459,000,000,000	66	3	N/A	N/A (N/A)	Jun 28, 2001

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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
FMII	PT Fortune Mate Indonesia Tbk	2024-04-15	1,220,000,000,000	1,280,000,000,000	55	22	2	30	67	0	0	689	147	217	289	298	585	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-12	1,220,000,000,000	1,280,000,000,000	55	22	2	30	67	0	0	689	147	221	293	293	2,060,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-11	1,220,000,000,000	1,280,000,000,000	55	22	2	30	67	0	0	689	147	221	293	288	2,060,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-10	1,220,000,000,000	1,280,000,000,000	55	22	2	30	67	0	0	689	147	221	293	288	2,060,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-05	1,320,000,000,000	1,380,000,000,000	62	25	2	25	69	0	0	689	0	228	300	265	1,330,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-04	1,360,000,000,000	1,420,000,000,000	62	25	2	26	71	0	0	689	0	230	301	274	1,300,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-03	1,360,000,000,000	1,420,000,000,000	62	25	2	26	71	0	0	689	0	231	302	276	1,270,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-02	1,410,000,000,000	1,470,000,000,000	64	26	2	27	73	0	0	689	0	232	303	259	1,170,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-04-01	1,540,000,000,000	1,600,000,000,000	70	28	2	29	80	0	0	689	0	232	303	259	1,170,000	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-29	1,540,000,000,000	1,600,000,000,000	70	28	2	29	80	0	0	689	147	233	304	95	213	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-28	1,730,000,000,000	1,790,000,000,000	79	32	3	33	89	0	0	689	0	233	304	61	17	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-27	1,280,000,000,000	1,340,000,000,000	58	24	2	25	67	0	0	689	0	234	304	62	19	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-26	1,280,000,000,000	1,340,000,000,000	58	24	2	25	67	0	0	689	0	236	305	63	22	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-25	1,280,000,000,000	1,340,000,000,000	58	24	2	25	67	0	0	689	147	236	305	63	22	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-22	1,290,000,000,000	1,360,000,000,000	59	24	2	25	68	0	0	689	0	239	306	66	29	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-21	1,290,000,000,000	1,360,000,000,000	59	24	2	25	68	0	0	689	147	239	306	66	29	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-14	1,280,000,000,000	1,340,000,000,000	58	24	2	25	67	0	0	689	0	253	305	73	42	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-13	1,310,000,000,000	1,370,000,000,000	60	24	2	25	68	0	0	689	0	258	305	77	38	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-11	1,310,000,000,000	1,370,000,000,000	60	24	2	25	68	0	0	689	147	258	305	77	38	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-08	1,270,000,000,000	1,340,000,000,000	58	23	2	25	67	0	0	689	147	261	305	78	37	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-05	1,360,000,000,000	1,420,000,000,000	62	25	2	26	71	0	0	689	0	270	304	95	32	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-04	1,360,000,000,000	1,420,000,000,000	62	25	2	26	71	0	0	689	147	270	304	95	32	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-03-01	1,370,000,000,000	1,430,000,000,000	62	25	2	26	71	0	0	689	0	275	304	183	30	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-02-28	1,430,000,000,000	1,500,000,000,000	65	26	2	27	75	0	0	689	0	277	304	205	25	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-02-27	1,410,000,000,000	1,470,000,000,000	64	26	2	27	73	0	0	689	0	281	304	220	28	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk	2024-02-26	1,450,000,000,000	1,510,000,000,000	66	27	2	28	75	-8	28	689	0	281	304	220	28	6,400,000,000	6,560,000,000	776,190,000	88	N/A	Jun 28, 2001	2.05063:1	Nov 07, 2023	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk (FMII.JK)	2024-02-23	1,450,000,000,000	1,510,000,000,000	66	27	2	28	75	0	0	689	0	286	304	278	31	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk (FMII.JK)	2024-02-22	1,460,000,000,000	1,520,000,000,000	67	27	2	28	76	0	0	689	147	286	304	278	31	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000
FMII	PT Fortune Mate Indonesia Tbk (FMII.JK)	2024-02-21	1,470,000,000,000	1,540,000,000,000	67	27	2	28	76	0	0	689	147	288	305	399	29	6,400,000,000	0	776,190,000	88	N/A	Jun 28, 2001	N/A	N/A	Dec 31, 2022	Sep 30, 2023	40	46	2	3	54,450,000,000	9	-51	22,780,000,000	21,930,000,000	3	-61	1,690,000,000	65,110,000,000	10	3	104	1,930,000,000	-8,070,000,000

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	15:41:57	161	161	161	161	0
2024-05-08	15:41:00	161	161	161	161	143,500
2024-05-08	15:40:00	161	161	161	161	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	161	161	161	161	1,000
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	161	161	161	161	1,500
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	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:57	161	161	161	161	0
2024-05-08	15:40:00	161	161	161	161	143,500
2024-05-08	15:38:00	161	161	161	161	1,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	161	161	161	161	1,500
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	162	162	162	162	1,000
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	15:41:57	161	161	161	161	0
2024-05-08	15:40:00	161	161	161	161	0
2024-05-08	15:35:00	161	161	161	161	2,500
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	162	162	162	162	1,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	162	162	162	162	300
2024-05-08	14:55:00	162	162	162	162	100
2024-05-08	14:50:00	162	162	162	162	0
2024-05-08	14:49:35	162	162	162	162	0
2024-05-08	14:45:00	160	162	160	162	2,000
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	14:05:00	0	0	0	0	0
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	15:41:57	161	161	161	161	0
2024-05-08	15:30:00	161	161	161	161	2,500
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	162	162	162	162	1,300
2024-05-08	14:49:35	162	162	162	162	0
2024-05-08	14:45:00	160	162	160	162	2,100
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	14:00:00	0	0	0	0	0
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	11:52:46	159	159	159	159	0
2024-05-08	11:45:00	159	159	159	159	100
2024-05-08	11:30:00	160	160	158	159	13,000
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:13:31	161	161	161	161	0
2024-05-08	11:00:00	163	163	161	161	300
2024-05-08	10:45:00	161	163	161	163	3,000
2024-05-08	10:43:00	160	160	160	160	0
2024-05-08	10:30:00	161	161	158	160	3,000
2024-05-08	10:15:00	158	160	158	160	1,900
2024-05-08	10:00:05	159	159	159	159	0
2024-05-08	10:00:00	159	160	159	160	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:41:57	161	161	161	161	0
2024-05-08	15:30:00	161	161	161	161	2,500
2024-05-08	15:00:00	162	162	162	162	1,300
2024-05-08	14:49:35	162	162	162	162	0
2024-05-08	14:30:00	160	162	160	162	2,100
2024-05-08	14:00:00	0	0	0	0	0
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	11:52:46	159	159	159	159	0
2024-05-08	11:30:00	160	160	158	159	13,100
2024-05-08	11:13:31	161	161	161	161	0
2024-05-08	11:00:00	163	163	161	161	300
2024-05-08	10:43:00	160	160	160	160	0
2024-05-08	10:30:00	161	163	158	163	6,000
2024-05-08	10:00:05	159	159	159	159	0
2024-05-08	10:00:00	159	160	158	160	1,900
2024-05-08	09:30:00	165	169	155	155	46,100
2024-05-08	09:14:06	163	163	163	163	0
2024-05-08	09:00:00	161	165	158	165	73,500
2024-05-07	16:00:00	161	161	161	161	0
2024-05-07	15:30:00	167	170	166	170	3,300
2024-05-07	15:00:00	168	170	166	166	2,800
2024-05-07	14:59:23	163	163	163	163	0
2024-05-07	14:30:00	165	175	163	163	39,600
2024-05-07	14:03:50	178	178	178	178	0
2024-05-07	14:00:00	175	178	165	165	46,000
2024-05-07	13:30:00	159	212	159	174	277,400
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:41:57	161	161	161	161	0
2024-05-08	15:00:00	162	162	161	161	3,600
2024-05-08	14:49:35	162	162	162	162	0
2024-05-08	14:00:00	160	162	160	162	1,900
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	11:52:46	159	159	159	159	0
2024-05-08	11:13:31	161	161	161	161	0
2024-05-08	11:00:00	163	163	158	159	13,400
2024-05-08	10:43:00	160	160	160	160	0
2024-05-08	10:00:05	159	159	159	159	0
2024-05-08	10:00:00	159	163	158	163	3,900
2024-05-08	09:14:06	163	163	163	163	0
2024-05-08	09:00:00	161	169	155	155	0
2024-05-07	16:00:00	161	161	161	161	0
2024-05-07	15:00:00	168	170	166	170	6,100
2024-05-07	14:59:23	163	163	163	163	0
2024-05-07	14:03:50	178	178	178	178	0
2024-05-07	14:00:00	175	178	163	163	85,600
2024-05-07	13:00:00	159	212	159	174	277,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:39	159	159	159	159	0
2024-05-07	11:17:58	156	156	156	156	0
2024-05-07	11:00:00	156	159	156	159	1,600
2024-05-07	10:39:33	157	157	157	157	0
2024-05-07	10:00:00	157	157	157	157	1,800
2024-05-07	09:56:24	160	160	160	160	0
2024-05-07	09:00:00	163	163	153	160	9,600
2024-05-06	15:27:58	165	165	165	165	0
2024-05-06	15:18:44	161	161	161	161	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:41:57	161	161	161	161	0
2024-05-08	15:00:00	162	162	161	161	3,800
2024-05-08	14:49:35	162	162	162	162	0
2024-05-08	13:30:00	160	162	160	162	2,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:46	159	159	159	159	0
2024-05-08	11:13:31	161	161	161	161	0
2024-05-08	10:43:00	160	160	160	160	0
2024-05-08	10:30:00	161	163	158	159	19,400
2024-05-08	10:00:05	159	159	159	159	0
2024-05-08	09:14:06	163	163	163	163	0
2024-05-08	09:00:00	161	169	155	160	121,500
2024-05-07	16:00:00	161	161	161	161	0
2024-05-07	15:00:00	168	170	161	161	30,800
2024-05-07	14:59:23	163	163	163	163	0
2024-05-07	14:03:50	178	178	178	178	0
2024-05-07	13:30:00	159	212	159	163	363,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:39	159	159	159	159	0
2024-05-07	11:17:58	156	156	156	156	0
2024-05-07	10:39:33	157	157	157	157	0
2024-05-07	10:30:00	157	159	156	159	2,700
2024-05-07	09:56:24	160	160	160	160	0
2024-05-07	09:00:00	163	163	153	157	10,700
2024-05-06	15:27:58	165	165	165	165	0
2024-05-06	15:18:44	161	161	161	161	0
2024-05-06	15:00:00	161	165	159	165	500
2024-05-06	14:21:49	160	160	160	160	0
2024-05-06	13:30:01	160	160	160	160	0
2024-05-06	13:30:00	160	166	160	166	500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	161	169	155	161	143,500
2024-05-07	09:00:00	163	212	153	161	406,800
2024-05-06	09:00:00	159	166	159	165	40,400
2024-05-03	09:00:00	166	166	163	164	9,200
2024-05-02	09:00:00	171	171	158	166	104,800
2024-04-30	09:00:00	171	171	165	170	70,800
2024-04-29	09:00:00	175	180	168	173	85,000
2024-04-26	09:00:00	178	178	173	173	30,100
2024-04-25	09:00:00	176	184	175	178	73,000
2024-04-24	09:00:00	178	179	176	179	26,700
2024-04-23	09:00:00	178	181	178	178	14,900
2024-04-22	09:00:00	183	183	176	178	49,100
2024-04-19	09:00:00	182	183	178	178	89,100
2024-04-18	09:00:00	182	192	182	185	47,700
2024-04-17	09:00:00	176	195	169	184	289,900
2024-04-16	09:00:00	180	195	173	177	205,400
2024-04-05	09:00:00	192	206	186	190	204,100
2024-04-04	09:00:00	200	206	173	193	1,084,500
2024-04-03	09:00:00	214	214	200	206	248,200
2024-04-02	09:00:00	220	220	200	212	382,200
2024-04-01	09:00:00	234	238	204	220	1,006,000
2024-03-28	09:00:00	296	336	240	240	9,561,300
2024-03-27	09:00:00	208	270	208	270	1,912,500
2024-03-26	09:00:00	208	208	200	200	6,600
2024-03-25	09:00:00	210	210	198	208	82,300
2024-03-22	09:00:00	198	200	198	200	2,900
2024-03-21	09:00:00	202	202	202	202	8,900
2024-03-20	09:00:00	199	202	195	202	42,500
2024-03-19	09:00:00	200	200	194	199	15,400
2024-03-18	09:00:00	200	202	196	200	14,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	163	212	153	161	406,800
2024-05-06	09:00:00	159	166	159	165	40,400
2024-05-02	09:00:00	171	171	158	166	104,800
2024-04-30	09:00:00	171	171	165	170	70,800
2024-04-29	09:00:00	175	180	168	173	85,000
2024-04-26	09:00:00	178	178	173	173	30,100
2024-04-25	09:00:00	176	184	175	178	73,000
2024-04-24	09:00:00	178	179	176	179	26,700
2024-04-23	09:00:00	178	181	178	178	14,900
2024-04-22	09:00:00	183	183	176	178	49,100
2024-04-19	09:00:00	182	183	178	178	89,100
2024-04-18	09:00:00	182	192	182	185	47,700
2024-04-17	09:00:00	176	195	169	184	289,900
2024-04-16	09:00:00	180	195	173	177	205,400
2024-04-05	09:00:00	192	206	186	190	204,100
2024-04-04	09:00:00	200	206	173	193	1,084,500
2024-04-03	09:00:00	214	214	200	206	248,200
2024-04-02	09:00:00	220	220	200	212	382,200
2024-04-01	09:00:00	234	238	204	220	1,006,000
2024-03-28	09:00:00	296	336	240	240	9,561,300
2024-03-27	09:00:00	208	270	208	270	1,912,500
2024-03-26	09:00:00	208	208	200	200	6,600
2024-03-25	09:00:00	210	210	198	208	82,300
2024-03-22	09:00:00	198	200	198	200	2,900
2024-03-21	09:00:00	202	202	202	202	8,900
2024-03-20	09:00:00	199	202	195	202	42,500
2024-03-19	09:00:00	200	200	194	199	15,400
2024-03-18	09:00:00	200	202	196	200	14,200
2024-03-15	09:00:00	197	202	197	197	7,600
2024-03-14	09:00:00	200	200	196	197	41,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	159	212	153	161	590,700
2024-04-28	00:00:00	175	180	158	164	269,800
2024-04-21	00:00:00	183	184	173	173	193,800
2024-04-14	00:00:00	180	195	169	178	632,100
2024-04-07	00:00:00	190	190	190	190	0
2024-03-31	00:00:00	234	238	173	190	2,925,000
2024-03-24	00:00:00	210	336	198	240	11,562,700
2024-03-17	00:00:00	200	202	194	200	83,900
2024-03-10	00:00:00	204	204	196	197	90,800
2024-03-03	00:00:00	210	216	195	204	223,400
2024-02-25	00:00:00	226	232	210	212	160,900
2024-02-18	00:00:00	236	236	212	226	163,000
2024-02-11	00:00:00	240	250	232	232	62,200
2024-02-04	00:00:00	254	254	240	240	123,800
2024-01-28	00:00:00	266	266	244	256	134,600
2024-01-21	00:00:00	280	282	262	266	201,400
2024-01-14	00:00:00	280	296	264	278	337,900
2024-01-07	00:00:00	300	300	278	280	346,900
2023-12-31	00:00:00	320	374	288	292	1,553,200
2023-12-24	00:00:00	326	330	310	320	131,900
2023-12-17	00:00:00	328	338	310	326	381,100
2023-12-10	00:00:00	334	344	316	328	736,100
2023-12-03	00:00:00	362	362	328	340	1,425,600
2023-11-26	00:00:00	358	414	296	352	7,403,700
2023-11-19	00:00:00	448	460	304	354	15,879,300
2023-11-12	00:00:00	432	615	420	430	13,206,500
2023-11-05	00:00:00	295	474	295	438	6,168,832
2023-10-29	00:00:00	293	307	278	295	999,064
2023-10-22	00:00:00	276	312	276	295	1,076,374
2023-10-15	00:00:00	297	300	268	283	1,639,681

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	171	212	153	161	704,700
2024-03-31	00:00:00	234	238	165	170	3,906,700
2024-02-29	00:00:00	212	336	194	240	11,976,900
2024-01-31	00:00:00	256	266	212	214	512,200
2023-12-31	00:00:00	320	374	244	256	2,555,600
2023-11-30	00:00:00	354	372	310	320	3,549,500
2023-10-31	00:00:00	300	615	278	352	42,366,935
2023-09-30	00:00:00	280	334	246	300	15,233,297
2023-08-31	00:00:00	317	349	263	288	6,366,173
2023-07-31	00:00:00	271	341	246	317	6,808,287
2023-06-30	00:00:00	495	529	256	271	20,106,648
2023-05-31	00:00:00	166	689	156	495	10,647,869
2023-04-30	00:00:00	285	285	147	166	3,302,433
2023-03-31	00:00:00	306	306	306	306	0
2023-02-28	00:00:00	306	306	306	306	0
2023-01-31	00:00:00	230	244	230	230	45,900
2022-12-31	00:00:00	113	253	105	133	4,652,600
2022-11-30	00:00:00	126	135	109	109	177,300
2022-10-31	00:00:00	138	146	122	126	203,600
2022-09-30	00:00:00	150	169	128	133	965,900
2022-08-31	00:00:00	133	174	131	149	254,200
2022-07-31	00:00:00	130	145	130	134	24,000
2022-06-30	00:00:00	143	165	130	134	147,600
2022-05-31	00:00:00	151	164	136	144	181,800
2022-04-30	00:00:00	146	179	140	151	131,800
2022-03-31	00:00:00	149	183	141	146	353,100
2022-02-28	00:00:00	161	167	146	149	130,400
2022-01-31	00:00:00	162	177	153	161	285,300
2021-12-31	00:00:00	162	182	153	162	356,400
2021-11-30	00:00:00	176	196	148	162	14,322,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	171	212	153	161	704,700
2024-03-31	00:00:00	234	238	168	173	3,835,900
2024-02-29	00:00:00	212	336	194	240	11,976,900
2024-01-31	00:00:00	256	336	165	170	16,395,800
2023-12-31	00:00:00	320	374	194	240	15,044,700
2023-11-30	00:00:00	354	374	212	214	6,617,300
2023-10-31	00:00:00	300	615	244	256	48,472,035
2023-09-30	00:00:00	280	615	246	320	61,149,732
2023-08-31	00:00:00	317	615	246	352	63,966,405
2023-07-31	00:00:00	271	349	246	300	28,407,757
2023-06-30	00:00:00	495	529	246	288	33,281,108
2023-05-31	00:00:00	166	689	156	317	37,562,804
2023-04-30	00:00:00	285	689	147	271	34,056,950
2023-03-31	00:00:00	306	689	147	495	13,950,302
2023-02-28	00:00:00	306	306	147	166	3,302,433
2023-01-31	00:00:00	230	319	200	306	2,433,300
2022-10-31	00:00:00	138	253	105	133	5,033,500
2022-07-31	00:00:00	130	174	128	133	1,244,100
2022-04-30	00:00:00	146	179	130	134	461,200
2022-01-31	00:00:00	162	183	141	146	768,800
2021-10-31	00:00:00	230	230	148	162	15,839,500
2021-07-31	00:00:00	200	295	162	236	5,025,300
2021-04-30	00:00:00	196	653	166	200	3,986,700
2021-01-31	00:00:00	242	361	188	200	260,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2023-11-07	09:00:00	2	1	2.05063:1
2023-07-07	09:00:00	8	7	7.8025:6.8025

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