Informasi Saham GEMA PT Gema Grahasarana Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	438,400,000,000	448,000,000,000	480,000,000,000
14010	Ps Ratio	8	0	0	0
14012	Pb Ratio	10	1	1	1
14008	Pe Ratio	15	32	12	0
40002	Enterprise Value	18	810,868,617,614	806,619,563,905	839,921,209,038
102	Enterprises Value E B I T D A Ratio	22	8	6	14
101	Enterprises Value Revenue Ratio	25	1	1	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	438,400,000,000	448,000,000,000	512,000,000,000	483,200,000,000	278,400,000,000	480,000,000,000
14010	Ps Ratio	8	0	0	0	0	0	0
14012	Pb Ratio	10	1	1	1	1	1	1
14008	Pe Ratio	15	32	12	17	702	1,338	0
40002	Enterprise Value	18	810,868,617,614	806,619,563,905	840,625,842,221	823,165,359,263	638,321,209,038	839,921,209,038
102	Enterprises Value E B I T D A Ratio	22	8	6	7	9	11	14
101	Enterprises Value Revenue Ratio	25	1	1	1	1	1	3

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	62,439,421,982	23,929,981,660	48,625,687,571	51,221,286,140	42,410,893,589
20304	Write Off	0	0	0	0	251,484,231
20091	Net Income	13,637,436,328	8,938,360,552	207,729,560	12,850,510,336	1,260,751,968
29004	Basic E P S	9	0	0	8	1
20190	E B I T D A	99,658,897,043	31,787,838,870	93,849,826,606	78,375,136,015	65,544,595,268
20007	Amortization	336,786,585	53,320,504	670,747,121	1,424,815,565	2,037,320,605
20046	Gross Profit	315,128,459,374	90,138,226,959	286,580,004,048	273,365,393,244	238,580,473,824
29009	Diluted E P S	9	0	0	8	1
20136	Pretax Income	29,180,998,256	15,535,350,934	12,230,471,659	17,000,480,788	10,902,705,411
20145	Tax Provision	14,747,655,430	6,190,069,437	11,532,388,436	3,860,445,204	9,302,921,992
20100	Total Revenue	1,267,990,712,443	385,792,124,733	1,109,283,319,347	1,110,431,789,918	984,347,363,283
20164	Total Expenses	1,199,587,564,140	359,962,353,505	1,048,354,876,121	1,040,416,471,122	931,233,924,877
20013	Cost Of Revenue	952,862,253,069	295,653,897,774	822,703,315,299	837,066,396,674	745,766,889,459
20177	Interest Income	352,387,848	87,172,733	560,186,241	914,922,865	1,421,260,848
20057	Interest Expense	33,258,423,726	8,394,630,726	36,395,215,912	34,220,805,352	31,508,188,178
20109	Operating Income	68,403,148,303	25,829,771,228	60,928,443,226	70,015,318,796	53,113,438,406
20316	Normalized Income	12,986,609,705	8,872,829,570	147,402,777	12,861,316,668	440,782,148
20108	Operating Expense	246,725,311,071	64,308,455,731	225,651,560,822	203,350,074,448	185,467,035,418
20112	Operating Revenue	1,267,990,712,443	385,792,124,733	1,109,283,319,347	1,110,431,789,918	984,347,363,283
20087	Minority Interests	-795,906,498	-406,920,945	-490,353,663	-289,525,248	-339,031,451
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-33,481,029,563	-8,391,233,289	-36,606,508,503	-35,564,184,837	-32,382,987,540
20416	Total Unusual Items	834,393,106	108,936,986	77,342,029	-13,981,153	1,093,293,094
29010	Basic Average Shares	1,600,000,000	0	1,600,000,000	1,600,000,000	1,600,000,000
20269	Other Special Charges	-866,651,532	102,023,880	-153,545,280	-24,965,158	-1,093,293,094
20287	Rent And Landing Fees	9,705,058,290	2,872,775,325	9,448,762,088	6,469,293,612	6,070,074,073
29011	Diluted Average Shares	1,600,000,000	0	1,600,000,000	1,600,000,000	1,600,000,000
20420	Normalized E B I T D A	98,824,503,937	31,678,901,884	93,772,484,577	78,389,117,168	64,451,302,174
20162	Special Income Charges	834,393,106	108,936,986	77,342,029	-13,981,153	1,093,293,094
20315	Reconciled Depreciation	37,219,475,061	7,857,857,210	45,224,139,035	27,153,849,875	23,133,701,679
20312	Other Operating Expenses	8,459,843,158	2,328,076,030	10,117,434,644	6,357,715,214	5,758,578,759
20151	Research And Development	0	0	0	0	124,646,406
20368	Total Other Finance Cost	574,993,685	83,775,296	771,478,832	2,258,302,350	2,296,060,210
20440	Rent Expense Supplemental	9,705,058,290	2,872,775,325	9,448,762,088	6,469,293,612	6,070,074,073
20314	Reconciled Cost Of Revenue	952,862,253,069	295,653,897,774	822,703,315,299	837,066,396,674	745,766,889,459
20419	Tax Effect Of Unusual Items	183,566,483	43,406,004	17,015,246	-3,174,821	273,323,274
20225	Impairment Of Capital Assets	32,258,426	431,905	76,203,251	38,946,311	0
20018	Depreciation Income Statement	36,882,688,476	7,804,536,706	44,553,391,914	25,729,034,310	21,096,381,074
20075	Interest Income Non Operating	352,387,848	87,172,733	560,186,241	914,922,865	1,421,260,848
20158	Selling And Marketing Expense	41,048,056,527	11,099,975,617	30,451,680,376	27,555,944,218	26,707,232,357
20064	Interest Expense Non Operating	33,258,423,726	8,394,630,726	36,395,215,912	34,220,805,352	31,508,188,178
20093	Net Income Common Stockholders	13,637,436,328	8,938,360,552	207,729,560	12,850,510,336	1,260,751,968
20094	Net Income Continuous Operations	14,433,342,826	9,345,281,497	698,083,223	13,140,035,584	1,599,783,419
20045	General And Administrative Expense	46,201,216,661	12,248,692,166	44,940,309,477	38,425,769,576	32,575,313,983
20159	Selling General And Administration	87,249,273,188	23,348,667,783	75,391,989,853	65,981,713,794	59,282,546,340
20435	Total Operating Income As Reported	55,321,396,889	21,662,362,822	49,973,996,429	49,732,626,240	39,061,397,881
20412	Other Non Operating Income Expenses	-9,012,321,401	-1,633,453,441	-7,945,326,841	-16,418,513,132	-9,257,435,157
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	13,637,436,328	8,938,360,552	207,729,560	12,850,510,336	1,260,751,968
20417	Total Unusual Items Excluding Goodwill	834,393,106	108,936,986	77,342,029	-13,981,153	1,093,293,094
20077	Net Non Operating Interest Income Expense	-33,481,029,563	-8,391,233,289	-36,606,508,503	-35,564,184,837	-32,382,987,540
20346	Net Income Including Noncontrolling Interests	14,433,342,826	9,345,281,497	698,083,223	13,140,035,584	1,599,783,419
20019	Depreciation And Amortization In Income Statement	37,219,475,061	7,857,857,210	45,224,139,035	27,153,849,875	23,133,701,679
20309	Net Income From Continuing And Discontinued Operation	13,637,436,328	8,938,360,552	207,729,560	12,850,510,336	1,260,751,968
20331	Net Income From Continuing Operation Net Minority Interest	13,637,436,328	8,938,360,552	207,729,560	12,850,510,336	1,260,751,968

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	62,439,421,982	23,929,981,660	12,176,841,356	13,531,998,375	12,800,600,591	48,625,687,571	51,221,286,140	42,410,893,589
20304	Write Off	0	0	0	0	211,392,771	0	0	251,484,231
20091	Net Income	13,637,436,328	8,938,360,552	977,697,516	2,136,558,941	1,584,819,319	207,729,560	12,850,510,336	1,260,751,968
29004	Basic E P S	9	0	23	0	1	0	8	1
20190	E B I T D A	99,658,897,043	31,787,838,870	22,206,751,917	23,239,377,703	22,424,928,553	93,849,826,606	78,375,136,015	65,544,595,268
20007	Amortization	336,786,585	53,320,504	450,244,292	0	0	670,747,121	1,424,815,565	2,037,320,605
20046	Gross Profit	315,128,459,374	90,138,226,959	79,513,636,149	74,880,401,382	70,596,194,884	286,580,004,048	273,365,393,244	238,580,473,824
29009	Diluted E P S	9	0	23	0	1	0	8	1
20136	Pretax Income	29,180,998,256	15,535,350,934	4,000,354,115	5,409,108,541	4,236,184,666	12,230,471,659	17,000,480,788	10,902,705,411
20145	Tax Provision	14,747,655,430	6,190,069,437	2,913,706,783	3,141,141,851	2,502,737,359	11,532,388,436	3,860,445,204	9,302,921,992
20100	Total Revenue	1,267,990,712,443	385,792,124,733	331,143,325,782	278,540,002,630	272,515,259,298	1,109,283,319,347	1,110,431,789,918	984,347,363,283
20164	Total Expenses	1,199,587,564,140	359,962,353,505	309,454,032,651	269,928,686,434	260,242,491,550	1,048,354,876,121	1,040,416,471,122	931,233,924,877
20013	Cost Of Revenue	952,862,253,069	295,653,897,774	251,629,689,633	203,659,601,248	201,919,064,414	822,703,315,299	837,066,396,674	745,766,889,459
20177	Interest Income	352,387,848	87,172,733	77,697,682	63,880,997	123,636,436	560,186,241	914,922,865	1,421,260,848
20057	Interest Expense	33,258,423,726	8,394,630,726	8,176,487,241	8,122,889,834	8,564,415,925	36,395,215,912	34,220,805,352	31,508,188,178
20109	Operating Income	68,403,148,303	25,829,771,228	21,689,293,131	8,611,316,196	12,272,767,748	60,928,443,226	70,015,318,796	53,113,438,406
20316	Normalized Income	12,986,609,705	8,872,829,570	673,688,493	2,051,285,260	1,408,246,250	147,402,777	12,861,316,668	440,782,148
20108	Operating Expense	246,725,311,071	64,308,455,731	57,824,343,018	66,269,085,186	58,323,427,136	225,651,560,822	203,350,074,448	185,467,035,418
20112	Operating Revenue	1,267,990,712,443	385,792,124,733	331,143,325,782	278,540,002,630	272,515,259,298	1,109,283,319,347	1,110,431,789,918	984,347,363,283
20087	Minority Interests	-795,906,498	-406,920,945	-108,949,816	-131,407,749	-148,627,988	-490,353,663	-289,525,248	-339,031,451
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-33,481,029,563	-8,391,233,289	-8,138,604,664	-8,136,661,031	-8,814,530,579	-36,606,508,503	-35,564,184,837	-32,382,987,540
20416	Total Unusual Items	834,393,106	108,936,986	389,755,158	109,325,232	226,375,730	77,342,029	-13,981,153	1,093,293,094
29010	Basic Average Shares	1,600,000,000	0	1,600,000,000	0	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
20269	Other Special Charges	-866,651,532	102,023,880	-421,581,679	-109,325,232	-437,768,501	-153,545,280	-24,965,158	-1,093,293,094
20287	Rent And Landing Fees	9,705,058,290	2,872,775,325	2,271,788,453	2,339,878,105	2,220,616,407	9,448,762,088	6,469,293,612	6,070,074,073
29011	Diluted Average Shares	1,600,000,000	0	1,600,000,000	0	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
20420	Normalized E B I T D A	98,824,503,937	31,678,901,884	21,816,996,759	23,130,052,471	22,198,552,823	93,772,484,577	78,389,117,168	64,451,302,174
20162	Special Income Charges	834,393,106	108,936,986	389,755,158	109,325,232	226,375,730	77,342,029	-13,981,153	1,093,293,094
20315	Reconciled Depreciation	37,219,475,061	7,857,857,210	10,029,910,561	9,707,379,328	9,624,327,962	45,224,139,035	27,153,849,875	23,133,701,679
20312	Other Operating Expenses	8,459,843,158	2,328,076,030	-3,543,203,703	7,959,226,627	1,715,744,204	10,117,434,644	6,357,715,214	5,758,578,759
20151	Research And Development	0	0	0	0	0	0	0	124,646,406
20368	Total Other Finance Cost	574,993,685	83,775,296	39,815,105	77,652,194	373,751,090	771,478,832	2,258,302,350	2,296,060,210
20440	Rent Expense Supplemental	9,705,058,290	2,872,775,325	2,271,788,453	2,339,878,105	2,220,616,407	9,448,762,088	6,469,293,612	6,070,074,073
20314	Reconciled Cost Of Revenue	952,862,253,069	295,653,897,774	251,629,689,633	203,659,601,248	201,919,064,414	822,703,315,299	837,066,396,674	745,766,889,459
20419	Tax Effect Of Unusual Items	183,566,483	43,406,004	85,746,135	24,051,551	49,802,661	17,015,246	-3,174,821	273,323,274
20225	Impairment Of Capital Assets	32,258,426	431,905	65,850,138	0	0	76,203,251	38,946,311	0
20018	Depreciation Income Statement	36,882,688,476	7,804,536,706	9,746,444,480	9,707,379,328	9,624,327,962	44,553,391,914	25,729,034,310	21,096,381,074
20075	Interest Income Non Operating	352,387,848	87,172,733	77,697,682	63,880,997	123,636,436	560,186,241	914,922,865	1,421,260,848
20158	Selling And Marketing Expense	41,048,056,527	11,099,975,617	11,811,475,799	8,307,596,948	9,829,008,163	30,451,680,376	27,555,944,218	26,707,232,357
20064	Interest Expense Non Operating	33,258,423,726	8,394,630,726	8,176,487,241	8,122,889,834	8,564,415,925	36,395,215,912	34,220,805,352	31,508,188,178
20093	Net Income Common Stockholders	13,637,436,328	8,938,360,552	977,697,516	2,136,558,941	1,584,819,319	207,729,560	12,850,510,336	1,260,751,968
20094	Net Income Continuous Operations	14,433,342,826	9,345,281,497	1,086,647,332	2,267,966,690	1,733,447,307	698,083,223	13,140,035,584	1,599,783,419
20045	General And Administrative Expense	46,201,216,661	12,248,692,166	11,347,474,738	11,652,206,130	10,952,843,627	44,940,309,477	38,425,769,576	32,575,313,983
20159	Selling General And Administration	87,249,273,188	23,348,667,783	23,158,950,537	19,959,803,078	20,781,851,790	75,391,989,853	65,981,713,794	59,282,546,340
20435	Total Operating Income As Reported	55,321,396,889	21,662,362,822	11,705,471,704	12,745,511,176	9,208,051,187	49,973,996,429	49,732,626,240	39,061,397,881
20412	Other Non Operating Income Expenses	-9,012,321,401	-1,633,453,441	-8,995,412,213	3,378,137,628	-1,761,593,375	-7,945,326,841	-16,418,513,132	-9,257,435,157
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	13,637,436,328	8,938,360,552	977,697,516	2,136,558,941	1,584,819,319	207,729,560	12,850,510,336	1,260,751,968
20417	Total Unusual Items Excluding Goodwill	834,393,106	108,936,986	389,755,158	109,325,232	226,375,730	77,342,029	-13,981,153	1,093,293,094
20077	Net Non Operating Interest Income Expense	-33,481,029,563	-8,391,233,289	-8,138,604,664	-8,136,661,031	-8,814,530,579	-36,606,508,503	-35,564,184,837	-32,382,987,540
20346	Net Income Including Noncontrolling Interests	14,433,342,826	9,345,281,497	1,086,647,332	2,267,966,690	1,733,447,307	698,083,223	13,140,035,584	1,599,783,419
20019	Depreciation And Amortization In Income Statement	37,219,475,061	7,857,857,210	10,029,910,561	9,707,379,328	9,624,327,962	45,224,139,035	27,153,849,875	23,133,701,679
20309	Net Income From Continuing And Discontinued Operation	13,637,436,328	8,938,360,552	977,697,516	2,136,558,941	1,584,819,319	207,729,560	12,850,510,336	1,260,751,968
20331	Net Income From Continuing Operation Net Minority Interest	13,637,436,328	8,938,360,552	977,697,516	2,136,558,941	1,584,819,319	207,729,560	12,850,510,336	1,260,751,968

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	7,233,953,315	7,233,953,315	7,233,953,315	7,233,953,315
23531	Net Debt	334,779,082,794	293,895,765,579	238,747,455,756	181,824,511,828
23165	Payables	201,867,848,877	225,111,555,150	228,761,773,971	149,451,163,504
23139	Net P P E	434,450,923,115	456,328,833,500	461,565,593,512	423,720,813,387
23351	Properties	0	0	0	0
23386	Total Debt	407,477,395,057	385,055,595,911	374,765,743,420	282,306,086,170
23100	Gross P P E	625,219,636,862	657,090,487,955	638,580,281,533	567,248,632,561
23038	Common Stock	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000
23045	Current Debt	320,701,083,804	285,006,189,190	253,475,536,425	160,788,634,442
23532	Share Issued	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
23220	Total Assets	1,099,372,271,721	1,094,655,889,281	1,066,798,461,757	972,015,359,252
23027	Capital Stock	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000
23382	Other Payable	17,025,433,462	13,885,370,011	9,034,016,789	7,972,055,459
23028	Cash Financial	34,808,777,443	50,340,020,240	67,043,134,474	40,321,364,322
23123	Long Term Debt	49,086,776,433	66,609,578,032	79,692,459,839	94,060,386,828
23179	Prepaid Assets	97,485,125,382	108,008,449,930	175,434,511,496	152,727,398,910
23385	Working Capital	16,554,760,158	2,677,418,556	23,485,152,773	56,550,484,655
23000	Accounts Payable	175,301,439,946	204,774,056,922	211,350,199,725	131,777,643,343
23029	Cash Equivalents	200,000,000	7,379,981,403	27,377,406,034	32,703,145,120
23245	Invested Capital	779,080,062,611	751,287,311,616	732,150,744,419	634,399,653,510
23340	Other Properties	106,191,292,591	132,299,679,004	93,562,643,543	69,908,904,297
23291	Dividends Payable	0	0	1,928,359,839	0
23132	Minority Interest	-8,052,588,490	-8,025,691,093	-8,504,824,967	-8,707,274,065
23342	Other Receivables	138,410,517,884	111,586,274,776	54,145,825,884	30,468,488,369
23204	Retained Earnings	255,066,122,169	232,158,160,985	231,469,364,746	212,037,248,831
23217	Total Tax Payable	9,540,975,469	6,452,128,217	8,377,557,457	9,701,464,702
23001	Accounts Receivable	166,912,045,686	140,702,987,625	124,825,791,657	137,629,222,141
23280	Common Stock Equity	409,292,202,374	399,671,544,394	398,982,748,155	379,550,632,240
23403	Net Tangible Assets	401,000,795,629	390,332,825,260	389,031,705,215	367,225,775,051
23215	Stockholders Equity	409,292,202,374	399,671,544,394	398,982,748,155	379,550,632,240
23383	Tangible Book Value	401,000,795,629	390,332,825,260	389,031,705,215	367,225,775,051
23374	Total Capitalization	458,378,978,807	466,281,122,426	478,675,207,994	473,611,019,068
23312	Land And Improvements	264,758,041,353	264,106,871,896	264,106,871,896	263,012,871,896
23469	Other Equity Interest	114,283,943,935	127,571,247,139	127,571,247,139	127,571,247,139
23393	Ordinary Shares Number	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
23155	Other Intangible Assets	1,057,453,430	2,104,765,819	2,717,089,625	5,090,903,874
23008	Accumulated Depreciation	-190,768,713,747	-200,761,654,455	-177,014,688,021	-143,527,819,174
23282	Construction In Progress	1,415,025,317	4,836,070,886	24,389,820,317	6,852,992,826
23380	Capital Lease Obligations	37,689,534,820	33,439,828,689	41,597,747,156	27,457,064,900
23030	Cash And Cash Equivalents	35,008,777,443	57,720,001,643	94,420,540,508	73,024,509,442
23012	Additional Paid In Capital	7,942,136,270	7,942,136,270	7,942,136,270	7,942,136,270
23275	Buildings And Improvements	135,801,570,475	177,564,719,354	195,565,417,317	167,389,274,593
23062	Non Current Deferred Revenue	878,347,666	664,371,666	577,791,666	489,791,666
23319	Machinery Furniture Equipment	117,053,707,126	78,283,146,815	60,955,528,460	60,084,588,949
23048	Current Capital Lease Obligation	18,868,853,526	21,043,137,163	23,095,076,082	10,992,261,547
23127	Long Term Capital Lease Obligation	18,820,681,294	12,396,691,526	18,502,671,074	16,464,803,353
23098	Goodwill And Other Intangible Assets	8,291,406,745	9,338,719,134	9,951,042,940	12,324,857,189
23261	Total Equity Gross Minority Interest	401,239,613,884	391,645,853,301	390,477,923,188	370,843,358,175
23067	Non Current Deferred Taxes Liabilities	963,334,881	746,440,383	620,538,941	1,762,510,130
23259	Total Liabilities Net Minority Interest	698,132,657,837	703,010,035,980	676,320,538,569	601,172,001,077
23046	Current Debt And Capital Lease Obligation	339,569,937,330	306,049,326,353	276,570,612,507	171,780,895,989
23124	Long Term Debt And Capital Lease Obligation	67,907,457,727	79,006,269,558	98,195,130,913	110,525,190,181
23344	Non Current Pension And Other Postretirement Benefit Plans	42,446,370,065	32,208,894,206	33,889,134,627	38,972,325,537

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	7,233,953,315	7,233,953,315	7,233,953,315	7,233,953,315	7,233,953,315	7,233,953,315	7,233,953,315
23531	Net Debt	334,779,082,794	317,471,666,723	308,440,579,319	313,026,781,147	293,895,765,579	238,747,455,756	181,824,511,828
23165	Payables	201,867,848,877	149,805,964,599	171,255,586,876	185,681,787,766	225,111,555,150	228,761,773,971	149,451,163,504
23139	Net P P E	434,450,923,115	453,739,123,950	438,404,977,764	449,490,877,310	456,328,833,500	461,565,593,512	423,720,813,387
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	407,477,395,057	422,936,411,684	387,301,110,418	394,274,059,365	385,055,595,911	374,765,743,420	282,306,086,170
23100	Gross P P E	625,219,636,862	670,564,665,599	662,484,065,917	660,835,037,628	657,090,487,955	638,580,281,533	567,248,632,561
23038	Common Stock	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000
23045	Current Debt	320,701,083,804	329,716,160,736	310,808,812,666	304,414,586,756	285,006,189,190	253,475,536,425	160,788,634,442
23532	Share Issued	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
23220	Total Assets	1,099,372,271,721	1,059,623,408,555	1,066,469,707,303	1,071,007,338,212	1,094,655,889,281	1,066,798,461,757	972,015,359,252
23027	Capital Stock	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000	32,000,000,000
23382	Other Payable	17,025,433,462	14,820,358,962	15,142,381,029	13,687,723,542	13,885,370,011	9,034,016,789	7,972,055,459
23028	Cash Financial	34,808,777,443	64,116,847,779	58,475,268,197	54,108,700,102	50,340,020,240	67,043,134,474	40,321,364,322
23123	Long Term Debt	49,086,776,433	52,072,353,766	56,307,034,850	62,920,894,493	66,609,578,032	79,692,459,839	94,060,386,828
23179	Prepaid Assets	97,485,125,382	109,479,503,157	98,763,745,609	105,863,727,081	108,008,449,930	175,434,511,496	152,727,398,910
23385	Working Capital	16,554,760,158	11,461,366,800	18,931,390,935	9,638,623,991	2,677,418,556	23,485,152,773	56,550,484,655
23000	Accounts Payable	175,301,439,946	127,340,362,375	148,486,889,512	165,722,273,831	204,774,056,922	211,350,199,725	131,777,643,343
23029	Cash Equivalents	200,000,000	200,000,000	200,000,000	200,000,000	7,379,981,403	27,377,406,034	32,703,145,120
23245	Invested Capital	779,080,062,611	786,005,137,912	770,583,193,031	768,621,939,551	751,287,311,616	732,150,744,419	634,399,653,510
23340	Other Properties	106,191,292,591	112,868,009,547	98,832,623,957	97,969,983,980	132,299,679,004	93,562,643,543	69,908,904,297
23291	Dividends Payable	0	0	0	0	0	1,928,359,839	0
23132	Minority Interest	-8,052,588,490	-8,017,161,619	-7,784,790,613	-7,876,548,465	-8,025,691,093	-8,504,824,967	-8,707,274,065
23342	Other Receivables	138,410,517,884	127,895,205,714	131,585,780,047	115,208,074,231	111,586,274,776	54,145,825,884	30,468,488,369
23204	Retained Earnings	255,066,122,169	236,703,240,001	235,953,962,106	233,773,074,893	232,158,160,985	231,469,364,746	212,037,248,831
23217	Total Tax Payable	9,540,975,469	7,645,243,262	7,626,316,335	6,271,790,393	6,452,128,217	8,377,557,457	9,701,464,702
23001	Accounts Receivable	166,912,045,686	114,694,445,214	139,081,184,042	130,938,069,346	140,702,987,625	124,825,791,657	137,629,222,141
23280	Common Stock Equity	409,292,202,374	404,216,623,410	403,467,345,515	401,286,458,302	399,671,544,394	398,982,748,155	379,550,632,240
23403	Net Tangible Assets	401,000,795,629	395,691,162,541	394,689,754,187	392,306,872,802	390,332,825,260	389,031,705,215	367,225,775,051
23215	Stockholders Equity	409,292,202,374	404,216,623,410	403,467,345,515	401,286,458,302	399,671,544,394	398,982,748,155	379,550,632,240
23383	Tangible Book Value	401,000,795,629	395,691,162,541	394,689,754,187	392,306,872,802	390,332,825,260	389,031,705,215	367,225,775,051
23374	Total Capitalization	458,378,978,807	456,288,977,176	459,774,380,365	464,207,352,795	466,281,122,426	478,675,207,994	473,611,019,068
23312	Land And Improvements	264,758,041,353	265,222,871,896	265,222,871,896	265,222,871,896	264,106,871,896	264,106,871,896	263,012,871,896
23469	Other Equity Interest	114,283,943,935	127,571,247,139	127,571,247,139	127,571,247,139	127,571,247,139	127,571,247,139	127,571,247,139
23393	Ordinary Shares Number	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
23155	Other Intangible Assets	1,057,453,430	1,291,507,554	1,543,638,013	1,745,632,185	2,104,765,819	2,717,089,625	5,090,903,874
23008	Accumulated Depreciation	-190,768,713,747	-216,825,541,649	-224,079,088,153	-211,344,160,318	-200,761,654,455	-177,014,688,021	-143,527,819,174
23282	Construction In Progress	1,415,025,317	4,580,558,853	5,205,526,922	4,886,901,783	4,836,070,886	24,389,820,317	6,852,992,826
23380	Capital Lease Obligations	37,689,534,820	41,147,897,182	20,185,262,902	26,938,578,116	33,439,828,689	41,597,747,156	27,457,064,900
23030	Cash And Cash Equivalents	35,008,777,443	64,316,847,779	58,675,268,197	54,308,700,102	57,720,001,643	94,420,540,508	73,024,509,442
23012	Additional Paid In Capital	7,942,136,270	7,942,136,270	7,942,136,270	7,942,136,270	7,942,136,270	7,942,136,270	7,942,136,270
23275	Buildings And Improvements	135,801,570,475	186,903,157,870	177,930,773,090	177,527,192,583	177,564,719,354	195,565,417,317	167,389,274,593
23062	Non Current Deferred Revenue	878,347,666	0	1,025,847,666	814,371,666	664,371,666	577,791,666	489,791,666
23319	Machinery Furniture Equipment	117,053,707,126	100,990,067,433	115,292,270,052	115,228,087,386	78,283,146,815	60,955,528,460	60,084,588,949
23048	Current Capital Lease Obligation	18,868,853,526	20,056,578,278	11,098,202,541	16,156,010,359	21,043,137,163	23,095,076,082	10,992,261,547
23127	Long Term Capital Lease Obligation	18,820,681,294	21,091,318,904	9,087,060,361	10,782,567,757	12,396,691,526	18,502,671,074	16,464,803,353
23098	Goodwill And Other Intangible Assets	8,291,406,745	8,525,460,869	8,777,591,328	8,979,585,500	9,338,719,134	9,951,042,940	12,324,857,189
23261	Total Equity Gross Minority Interest	401,239,613,884	396,199,461,791	395,682,554,902	393,409,909,837	391,645,853,301	390,477,923,188	370,843,358,175
23067	Non Current Deferred Taxes Liabilities	963,334,881	809,342,544	775,749,938	743,548,437	746,440,383	620,538,941	1,762,510,130
23259	Total Liabilities Net Minority Interest	698,132,657,837	663,423,946,764	670,787,152,401	677,597,428,375	703,010,035,980	676,320,538,569	601,172,001,077
23046	Current Debt And Capital Lease Obligation	339,569,937,330	349,772,739,014	321,907,015,207	320,570,597,115	306,049,326,353	276,570,612,507	171,780,895,989
23124	Long Term Debt And Capital Lease Obligation	67,907,457,727	73,163,672,670	65,394,095,211	73,703,462,250	79,006,269,558	98,195,130,913	110,525,190,181
23344	Non Current Pension And Other Postretirement Benefit Plans	42,446,370,065	37,125,715,468	37,082,313,279	34,648,939,056	32,208,894,206	33,889,134,627	38,972,325,537

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,861,762,089	260,349,464	194,106,232	43,368,560	1,347,198,125
26185	Free Cash Flow	-21,316,890,326	-9,697,915,398	-20,541,092,028	-49,192,400,816	18,458,607,526
26027	Changes In Cash	-22,648,302,707	-29,166,244,237	-36,639,913,457	21,447,511,063	-3,249,688,140
26182	Issuance Of Debt	3,017,135,494,899	806,380,720,752	2,205,410,525,865	1,634,093,196,773	2,116,842,044,520
26016	End Cash Position	35,008,777,443	35,008,777,443	57,720,001,643	94,420,540,508	73,024,509,442
26112	Purchase Of P P E	-24,793,312,715	-9,799,822,820	-33,035,213,503	-45,153,056,598	-44,096,826,238
26183	Repayment Of Debt	-2,998,963,401,884	-820,924,666,684	-2,186,962,754,907	-1,553,845,861,940	-2,097,602,053,889
26005	Capital Expenditure	-24,851,785,673	-9,799,822,820	-33,888,212,782	-45,153,056,598	-45,387,800,239
26007	Cash Dividends Paid	0	0	0	0	-8,000,000,000
26012	Financing Cash Flow	-6,436,660,434	-19,792,164,267	-16,496,927,661	65,385,558,119	-2,466,493,791
26013	Investing Cash Flow	-19,746,537,620	-9,475,987,392	-33,490,106,550	-39,898,702,838	-64,629,602,114
26124	Sale Of Intangibles	3,485,964	3,485,964	0	0	0
26115	Purchase Of Business	0	0	0	0	-20,525,000,000
26015	Beginning Cash Position	57,720,001,643	64,316,847,779	94,420,540,508	73,024,509,442	76,122,730,616
26223	Classesof Cash Payments	-1,141,335,580,892	-298,049,812,271	-989,789,660,226	-954,150,301,520	-991,411,805,925
26099	Long Term Debt Issuance	3,017,135,494,899	3,017,135,494,899	2,205,410,525,865	1,634,093,196,773	26,000,000,000
26090	Long Term Debt Payments	-2,998,963,401,884	-2,983,686,435,764	-2,186,962,754,907	-1,555,774,221,779	-4,185,083,097
26108	Purchase Of Intangibles	-58,472,958	0	-852,999,279	0	-1,290,974,001
26101	Short Term Debt Issuance	0	0	0	1,634,093,196,773	2,090,842,044,520
26091	Short Term Debt Payments	-196,856,646,063	0	-1,928,359,839	1,928,359,839	-2,093,416,970,792
26154	Common Stock Dividend Paid	0	0	0	0	-8,000,000,000
26073	Net Long Term Debt Issuance	18,172,093,015	33,449,059,135	18,447,770,958	78,318,974,994	21,814,916,903
26164	Net Other Financing Charges	2,424,644,969	2,424,644,969	-1,714,609,839	240,000,000	75,000,000
26165	Net Other Investing Changes	240,000,000	60,000,000	204,000,000	0	-64,000,000
26119	Net P P E Purchase And Sale	-19,931,550,626	-9,539,473,356	-32,841,107,271	-45,109,688,038	1,347,198,125
26273	Capital Expenditure Reported	0	0	0	-45,153,056,598	-44,096,826,238
26075	Net Short Term Debt Issuance	5,445,959,058	0	-1,928,359,839	1,928,359,839	-2,574,926,272
26072	Net Issuance Payments Of Debt	18,172,093,015	-14,543,945,932	18,447,770,958	80,247,334,833	19,239,990,631
26226	Paymentson Behalfof Employees	-158,621,534,506	-32,487,887,155	-145,098,493,749	-150,100,955,367	-139,740,402,744
26116	Net Business Purchase And Sale	0	0	0	0	-20,525,000,000
26063	Effect Of Exchange Rate Changes	-62,921,493	-141,826,099	-60,625,408	-51,479,997	151,466,966
26117	Net Intangibles Purchase And Sale	-54,986,994	3,485,964	-852,999,279	5,210,985,200	-1,290,974,001
26228	Other Cash Paymentsfrom Operating Activities	-99,565,930,787	-19,122,449,213	-99,204,115,333	-86,339,647,127	-81,154,421,263
26220	Cash Flowsfromusedin Operating Activities Direct	3,534,895,347	101,907,422	13,347,120,754	-4,039,344,218	63,846,407,765
26221	Classesof Cash Receiptsfrom Operating Activities	1,206,840,795,958	317,049,940,292	1,068,664,461,981	1,007,441,331,012	1,100,323,357,636

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	4,861,762,089	260,349,464	282,646,816	163,949,009	4,154,816,800	194,106,232	43,368,560	1,347,198,125
26185	Free Cash Flow	-21,316,890,326	-9,697,915,398	-4,289,513,027	5,363,546,983	-12,693,008,884	-20,541,092,028	-49,192,400,816	18,458,607,526
26027	Changes In Cash	-22,648,302,707	-29,166,244,237	5,441,955,708	4,387,293,587	-3,311,307,765	-36,639,913,457	21,447,511,063	-3,249,688,140
26182	Issuance Of Debt	3,017,135,494,899	806,380,720,752	731,678,722,774	675,204,556,570	803,871,494,803	2,205,410,525,865	1,634,093,196,773	2,116,842,044,520
26016	End Cash Position	35,008,777,443	35,008,777,443	64,316,847,779	58,675,268,197	54,308,700,102	57,720,001,643	94,420,540,508	73,024,509,442
26112	Purchase Of P P E	-24,793,312,715	-9,799,822,820	-3,052,376,901	-1,914,701,649	-10,026,411,345	-33,035,213,503	-45,153,056,598	-44,096,826,238
26183	Repayment Of Debt	-2,998,963,401,884	-820,924,666,684	-717,452,390,716	-674,612,200,559	-785,974,143,925	-2,186,962,754,907	-1,553,845,861,940	-2,097,602,053,889
26005	Capital Expenditure	-24,851,785,673	-9,799,822,820	-3,052,376,901	-1,969,688,637	-10,029,897,315	-33,888,212,782	-45,153,056,598	-45,387,800,239
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-8,000,000,000
26012	Financing Cash Flow	-6,436,660,434	-19,792,164,267	9,388,821,919	-1,200,202,405	5,166,884,319	-16,496,927,661	65,385,558,119	-2,466,493,791
26013	Investing Cash Flow	-19,746,537,620	-9,475,987,392	-2,709,730,085	-1,745,739,628	-5,815,080,515	-33,490,106,550	-39,898,702,838	-64,629,602,114
26124	Sale Of Intangibles	3,485,964	3,485,964	0	0	0	0	0	0
26115	Purchase Of Business	0	0	0	0	0	0	0	-20,525,000,000
26015	Beginning Cash Position	57,720,001,643	64,316,847,779	58,675,268,197	54,308,700,102	57,720,001,643	94,420,540,508	73,024,509,442	76,122,730,616
26223	Classesof Cash Payments	-1,141,335,580,892	-298,049,812,271	-325,548,232,433	-248,640,600,684	-269,096,935,504	-989,789,660,226	-954,150,301,520	-991,411,805,925
26099	Long Term Debt Issuance	3,017,135,494,899	3,017,135,494,899	0	0	0	2,205,410,525,865	1,634,093,196,773	26,000,000,000
26090	Long Term Debt Payments	-2,998,963,401,884	-2,983,686,435,764	-3,870,186,485	-7,115,783,208	-4,290,996,427	-2,186,962,754,907	-1,555,774,221,779	-4,185,083,097
26108	Purchase Of Intangibles	-58,472,958	0	0	-54,986,988	-3,485,970	-852,999,279	0	-1,290,974,001
26101	Short Term Debt Issuance	0	0	731,678,722,774	675,204,556,570	803,871,494,803	0	1,634,093,196,773	2,090,842,044,520
26091	Short Term Debt Payments	-196,856,646,063	0	-713,582,204,231	-667,496,417,351	-781,683,147,498	-1,928,359,839	1,928,359,839	-2,093,416,970,792
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-8,000,000,000
26073	Net Long Term Debt Issuance	18,172,093,015	33,449,059,135	-3,870,186,485	-7,115,783,208	-4,290,996,427	18,447,770,958	78,318,974,994	21,814,916,903
26164	Net Other Financing Charges	2,424,644,969	2,424,644,969	0	0	2,177,636,851	-1,714,609,839	240,000,000	75,000,000
26165	Net Other Investing Changes	240,000,000	60,000,000	60,000,000	60,000,000	60,000,000	204,000,000	0	-64,000,000
26119	Net P P E Purchase And Sale	-19,931,550,626	-9,539,473,356	-2,769,730,085	-1,750,752,640	-5,871,594,545	-32,841,107,271	-45,109,688,038	1,347,198,125
26273	Capital Expenditure Reported	0	0	0	0	0	0	-45,153,056,598	-44,096,826,238
26075	Net Short Term Debt Issuance	5,445,959,058	0	18,096,518,543	7,708,139,219	22,188,347,305	-1,928,359,839	1,928,359,839	-2,574,926,272
26072	Net Issuance Payments Of Debt	18,172,093,015	-14,543,945,932	14,226,332,058	592,356,011	17,897,350,878	18,447,770,958	80,247,334,833	19,239,990,631
26226	Paymentson Behalfof Employees	-158,621,534,506	-32,487,887,155	-43,980,050,437	-42,813,436,947	-39,340,159,967	-145,098,493,749	-150,100,955,367	-139,740,402,744
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	-20,525,000,000
26063	Effect Of Exchange Rate Changes	-62,921,493	-141,826,099	199,623,874	-20,725,492	-99,993,776	-60,625,408	-51,479,997	151,466,966
26117	Net Intangibles Purchase And Sale	-54,986,994	3,485,964	0	-54,986,988	-3,485,970	-852,999,279	5,210,985,200	-1,290,974,001
26228	Other Cash Paymentsfrom Operating Activities	-99,565,930,787	-19,122,449,213	-31,182,138,194	-28,536,047,520	-20,725,295,860	-99,204,115,333	-86,339,647,127	-81,154,421,263
26220	Cash Flowsfromusedin Operating Activities Direct	3,534,895,347	101,907,422	-1,237,136,126	7,333,235,620	-2,663,111,569	13,347,120,754	-4,039,344,218	63,846,407,765
26221	Classesof Cash Receiptsfrom Operating Activities	1,206,840,795,958	317,049,940,292	340,208,026,489	268,504,583,033	281,078,246,144	1,068,664,461,981	1,007,441,331,012	1,100,323,357,636

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
GEMA	PT Gema Grahasarana Tbk	2024-04-15	At close: 04:00PM WIB	272	264	252	280	260.00 - 280.00	260	280	195.00 - 460.00	195	460	17,500	36,537	448,000,000,000	33	9	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-12	At close: 04:00PM WIB	272	264	252	280	260.00 - 280.00	260	280	195.00 - 460.00	195	460	17,500	36,296	461,678,000,000	13	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-11	At close: 04:00PM WIB	272	264	252	280	260.00 - 280.00	260	280	195.00 - 460.00	195	460	17,500	35,641	461,678,000,000	13	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-10	At close: 04:00PM WIB	272	264	252	280	260.00 - 280.00	260	280	195.00 - 460.00	195	460	17,500	35,057	461,678,000,000	13	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-05	At close: 04:00PM WIB	272	264	280	264	260.00 - 280.00	260	280	195.00 - 460.00	195	460	17,500	33,631	461,678,000,000	13	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-04	At close: 04:00PM WIB	254	270	272	272	256.00 - 316.00	256	316	194.00 - 460.00	194	460	66,700	32,610	448,487,000,000	12	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-03	At close: 04:10PM WIB	262	260	260	236	254.00 - 312.00	254	312	194.00 - 460.00	194	460	201,200	29,944	418,808,000,000	11	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-02	At close: 09:44AM WIB	262	260	240	260	260.00 - 262.00	260	262	180.00 - 460.00	180	460	500	29,948	431,999,000,000	12	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-04-01	At close: 09:52AM WIB	262	240	242	260	240.00 - 270.00	240	270	167.00 - 460.00	167	460	9,200	29,789	431,999,000,000	12	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-29	At close: 03:42PM WIB	270	262	240	258	234.00 - 268.00	234	268	167.00 - 460.00	167	460	38,500	29,284	431,999,000,000	12	22	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-28	At close: 03:42PM WIB	270	262	240	258	234.00 - 268.00	234	268	165.00 - 460.00	165	460	38,500	28,710	419,200,000,000	12	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-27	At close: 04:00PM WIB	252	262	0	0	262.00 - 270.00	262	270	165.00 - 460.00	165	460	23,000	28,562	432,000,000,000	12	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-26	At close: 04:00PM WIB	256	250	246	0	246.00 - 268.00	246	268	165.00 - 460.00	165	460	2,900	28,727	403,200,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-25	At close: 04:00PM WIB	270	270	0	0	256.00 - 270.00	256	270	165.00 - 460.00	165	460	200	29,222	409,600,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-22	At close: 02:06PM WIB	254	268	256	270	264.00 - 270.00	264	270	165.00 - 460.00	165	460	6,400	29,622	432,000,000,000	12	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-21	At close: 10:51AM WIB	250	0	0	0	0.0000 - 0.0000	0	0		0		0	29,814	0	0	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-14	As of 01:48PM WIB. Market open.	262	252	256	266	250.00 - 270.00	250	270	165.00 - 460.00	165	460	41,300	30,136	409,600,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-13	At close: 04:00PM WIB	262	270	0	262	250.00 - 270.00	250	270	165.00 - 460.00	165	460	9,100	29,985	419,200,000,000	12	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-11	At close: 10:09AM WIB	266	266	254	262	248.00 - 266.00	248	266	165.00 - 460.00	165	460	600	29,325	419,200,000,000	12	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-08	At close: 10:09AM WIB	266	266	254	262	248.00 - 266.00	248	266	165.00 - 460.00	165	460	600	29,374	419,200,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-05	At close: 04:00PM WIB	260	268	0	262	246.00 - 268.00	246	268	165.00 - 460.00	165	460	20,200	30,181	393,600,000,000	10	24	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-04	At close: 02:39PM WIB	250	250	238	260	250.00 - 260.00	250	260	165.00 - 460.00	165	460	15,500	36,554	416,000,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-03-01	At close: 02:40PM WIB	240	222	0	254	222.00 - 254.00	222	254	165.00 - 460.00	165	460	3,200	36,527	400,000,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-02-28	At close: 03:49PM WIB	244	244	238	250	238.00 - 250.00	238	250	165.00 - 460.00	165	460	1,000	36,931	380,800,000,000	10	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-02-27	At close: 02:00PM WIB	248	248	240	252	244.00 - 248.00	244	248	165.00 - 460.00	165	460	5,300	36,850	390,400,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-02-26	At close: 03:49PM WIB	248	258	248	256	248.00 - 282.00	248	282	165.00 - 460.00	165	460	69,300	36,380	396,800,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk	2024-02-23	At close: 03:32PM WIB	252	248	240	248	236.00 - 258.00	236	258	165.00 - 460.00	165	460	3,000	36,428	396,800,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk (GEMA.JK)	2024-02-22	At close: 11:31AM WIB	248	248	234	250	248.00 - 252.00	248	252	165.00 - 460.00	165	460	700	38,136	403,200,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020
GEMA	PT Gema Grahasarana Tbk (GEMA.JK)	2024-02-21	At close: 04:00PM WIB	246	234	226	0	216.00 - 248.00	216	248	165.00 - 460.00	165	460	18,900	38,883	396,800,000,000	11	23	N/A	N/A (N/A)	Sep 08, 2020

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GEMA	PT Gema Grahasarana Tbk	2024-04-15	448,000,000,000	820,470,000,000	33	1	1	8	0	0	460	195	256	274	36	59	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2023	Dec 31, 2023	1	7	4	4	1,270,000,000,000	792	21	99,320,000,000	13,640,000,000	9	-72	35,010,000,000	22	409,900,000,000	102	1	256	3,530,000,000	-22,020,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-12	448,000,000,000	820,470,000,000	33	1	1	8	0	0	460	195	254	274	36	51	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-11	448,000,000,000	820,470,000,000	33	1	1	8	0	0	460	195	254	274	35	51	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-10	448,000,000,000	820,470,000,000	33	1	1	8	0	0	460	195	254	274	35	51	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-05	406,400,000,000	778,870,000,000	31	1	1	8	0	0	460	0	252	274	33	28	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-04	419,200,000,000	791,670,000,000	31	1	1	8	0	0	460	0	252	275	30	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-03	419,200,000,000	791,670,000,000	31	1	1	6	0	0	460	0	252	275	30	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-02	419,200,000,000	777,820,000,000	12	1	1	6	0	0	460	0	252	275	30	7	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-04-01	419,200,000,000	777,820,000,000	12	1	1	6	0	0	460	0	252	275	29	7	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-29	419,200,000,000	777,820,000,000	12	1	1	6	0	0	460	165	252	275	29	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	22	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-28	432,000,000,000	790,620,000,000	12	1	1	6	0	0	460	0	253	276	29	6	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-27	432,000,000,000	790,620,000,000	12	1	1	6	0	0	460	0	252	276	29	7	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-26	432,000,000,000	790,620,000,000	12	1	1	6	0	0	460	0	252	276	29	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-25	432,000,000,000	790,620,000,000	12	1	1	6	0	0	460	165	252	276	29	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-22	406,400,000,000	765,020,000,000	11	1	1	6	0	0	460	0	252	276	30	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-21	400,000,000,000	758,620,000,000	11	1	1	6	0	0	460	165	252	276	30	8	1,600,000,000	0	342,350,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-14	419,200,000,000	777,820,000,000	12	1	1	6	0	0	460	0	255	278	30	8	1,600,000,000	0	342,380,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-13	419,200,000,000	777,820,000,000	12	1	1	6	0	0	460	0	255	278	30	14	1,600,000,000	0	342,380,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-11	419,200,000,000	777,820,000,000	12	1	1	6	0	0	460	165	255	278	29	14	1,600,000,000	0	342,380,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-08	425,600,000,000	784,220,000,000	12	1	1	6	0	0	460	165	255	278	29	14	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-05	400,000,000,000	758,620,000,000	11	1	1	6	0	0	460	0	253	279	37	16	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	24	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-03-04	400,000,000,000	758,620,000,000	11	1	1	6	0	0	460	165	253	279	37	16	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	0	0	0	0	1,200,000,000,000	0	0	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	0	1	253	0	0
GEMA	PT Gema Grahasarana Tbk	2024-03-01	384,000,000,000	742,620,000,000	11	1	1	6	0	0	460	0	253	279	37	16	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-02-28	390,400,000,000	749,020,000,000	11	1	1	6	0	0	460	0	253	279	37	16	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-02-27	396,800,000,000	755,420,000,000	11	1	1	6	0	0	460	0	253	280	36	12	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk	2024-02-26	396,800,000,000	755,420,000,000	11	1	1	6	5	28	460	0	253	280	36	12	1,600,000,000	1,650,000,000	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk (GEMA.JK)	2024-02-23	403,200,000,000	761,820,000,000	11	1	1	6	0	0	460	0	253	280	38	19	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk (GEMA.JK)	2024-02-22	396,800,000,000	755,420,000,000	11	1	1	6	0	0	460	165	253	280	38	19	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000
GEMA	PT Gema Grahasarana Tbk (GEMA.JK)	2024-02-21	393,600,000,000	752,220,000,000	11	1	1	6	0	0	460	165	253	280	39	48	1,600,000,000	0	342,430,000	79	2	3	N/A	Sep 08, 2020	5:1	Jul 13, 2018	Dec 31, 2022	Sep 30, 2023	3	5	6	10	1,200,000,000,000	750	14	126,670,000,000	36,470,000,000	23	0	64,320,000,000	40	422,940,000,000	107	1	253	49,760,000,000	32,420,000,000

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	274	274	274	274	3,900
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	274	274	274	274	3,900
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	15:25:34	262	262	262	262	0
2024-05-08	15:24:00	262	262	262	262	100
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	264	264	264	264	100
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

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	274	274	274	274	100
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	15:25:34	262	262	262	262	0
2024-05-08	15:25:00	262	262	262	262	100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	264	264	264	264	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	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
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	274	274	274	274	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:34	262	262	262	262	0
2024-05-08	15:15:00	264	264	262	262	200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:02	264	264	264	264	0
2024-05-08	13:30:00	264	264	264	264	200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:09	266	266	266	266	0
2024-05-08	11:15:00	266	266	266	266	300
2024-05-08	11:00:00	266	266	266	266	2,400
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:38:45	276	276	276	276	0
2024-05-08	10:30:00	276	276	276	276	100
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:32:43	266	266	266	266	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	274	274	274	274	100
2024-05-08	15:25:34	262	262	262	262	0
2024-05-08	15:00:00	264	264	262	262	200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:02	264	264	264	264	0
2024-05-08	13:30:00	264	264	264	264	200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:09	266	266	266	266	0
2024-05-08	11:00:00	266	266	266	266	2,700
2024-05-08	10:38:45	276	276	276	276	0
2024-05-08	10:30:00	276	276	276	276	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:32:43	266	266	266	266	0
2024-05-08	09:30:00	282	282	266	266	200
2024-05-08	09:01:06	292	292	292	292	0
2024-05-08	09:00:00	274	292	266	266	200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:25:34	262	262	262	262	0
2024-05-08	15:00:00	264	274	262	274	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:02	264	264	264	264	0
2024-05-08	13:00:00	264	264	264	264	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:15:09	266	266	266	266	0
2024-05-08	11:00:00	266	266	266	266	2,700
2024-05-08	10:38:45	276	276	276	276	0
2024-05-08	10:00:00	276	276	276	276	100
2024-05-08	09:32:43	266	266	266	266	0
2024-05-08	09:01:06	292	292	292	292	0
2024-05-08	09:00:00	274	292	266	266	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:20:16	276	276	276	276	0
2024-05-07	09:15:04	286	286	286	286	0
2024-05-07	09:00:00	272	294	272	276	1,600
2024-05-06	15:00:00	264	264	264	264	100
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:34:27	260	260	260	260	0
2024-05-06	13:00:00	260	260	260	260	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:47:27	260	260	260	260	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:25:34	262	262	262	262	0
2024-05-08	15:00:00	264	274	262	274	300
2024-05-08	13:30:02	264	264	264	264	0
2024-05-08	13:30:00	264	264	264	264	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:15:09	266	266	266	266	0
2024-05-08	10:38:45	276	276	276	276	0
2024-05-08	10:30:00	276	276	266	266	2,800
2024-05-08	09:32:43	266	266	266	266	0
2024-05-08	09:01:06	292	292	292	292	0
2024-05-08	09:00:00	274	292	266	266	400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	274	274	274	274	100
2024-05-07	13:30:00	0	0	0	0	0
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	09:20:16	276	276	276	276	0
2024-05-07	09:15:04	286	286	286	286	0
2024-05-07	09:00:00	272	294	272	276	3,600
2024-05-06	15:00:00	264	264	264	264	100
2024-05-06	13:34:27	260	260	260	260	0
2024-05-06	13:30:00	260	260	260	260	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:47:27	260	260	260	260	0
2024-05-06	10:30:00	260	260	260	260	100
2024-05-06	10:19:24	270	270	270	270	0
2024-05-06	09:31:12	260	260	260	260	0
2024-05-06	09:19:21	258	258	258	258	0
2024-05-06	09:00:00	274	286	254	270	1,600
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	274	292	262	274	3,900
2024-05-07	09:00:00	270	294	270	274	4,100
2024-05-06	09:00:00	274	286	254	264	2,400
2024-05-03	09:00:00	294	294	260	276	4,800
2024-05-02	09:00:00	294	294	278	278	800
2024-04-30	09:00:00	276	276	258	272	22,300
2024-04-29	09:00:00	258	294	258	274	13,700
2024-04-26	09:00:00	270	314	254	256	137,300
2024-04-25	09:00:00	266	270	254	270	2,100
2024-04-24	09:00:00	290	290	256	266	4,900
2024-04-23	09:00:00	268	312	264	274	5,400
2024-04-22	09:00:00	268	268	256	268	2,800
2024-04-19	09:00:00	262	268	252	268	14,000
2024-04-18	09:00:00	260	274	258	260	1,200
2024-04-17	09:00:00	262	274	258	258	3,300
2024-04-16	09:00:00	280	280	260	260	7,100
2024-04-05	09:00:00	264	280	260	280	17,500
2024-04-04	09:00:00	270	316	256	272	66,700
2024-04-03	09:00:00	260	312	254	254	201,200
2024-04-02	09:00:00	260	262	260	262	500
2024-04-01	09:00:00	240	270	240	262	9,200
2024-03-28	09:00:00	262	268	234	262	38,500
2024-03-27	09:00:00	262	270	262	270	23,000
2024-03-26	09:00:00	268	268	246	252	2,900
2024-03-25	09:00:00	270	270	256	256	200
2024-03-22	09:00:00	268	270	264	270	6,400
2024-03-21	09:00:00	254	254	254	254	100
2024-03-20	09:00:00	260	268	250	250	1,100
2024-03-19	09:00:00	262	272	262	262	600
2024-03-18	09:00:00	272	272	260	264	500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	274	286	254	264	2,400
2024-05-03	09:00:00	294	294	260	276	4,800
2024-05-02	09:00:00	294	294	278	278	800
2024-04-30	09:00:00	276	276	258	272	22,300
2024-04-29	09:00:00	258	294	258	274	13,700
2024-04-26	09:00:00	270	314	254	256	137,300
2024-04-25	09:00:00	266	270	254	270	2,100
2024-04-24	09:00:00	290	290	256	266	4,900
2024-04-23	09:00:00	268	312	264	274	5,400
2024-04-22	09:00:00	268	268	256	268	2,800
2024-04-19	09:00:00	262	268	252	268	14,000
2024-04-18	09:00:00	260	274	258	260	1,200
2024-04-17	09:00:00	262	274	258	258	3,300
2024-04-16	09:00:00	280	280	260	260	7,100
2024-04-05	09:00:00	264	280	260	280	17,500
2024-04-04	09:00:00	270	316	256	272	66,700
2024-04-03	09:00:00	260	312	254	254	201,200
2024-04-02	09:00:00	260	262	260	262	500
2024-04-01	09:00:00	240	270	240	262	9,200
2024-03-28	09:00:00	262	268	234	262	38,500
2024-03-27	09:00:00	262	270	262	270	23,000
2024-03-26	09:00:00	268	268	246	252	2,900
2024-03-25	09:00:00	270	270	256	256	200
2024-03-22	09:00:00	268	270	264	270	6,400
2024-03-21	09:00:00	254	254	254	254	100
2024-03-20	09:00:00	260	268	250	250	1,100
2024-03-19	09:00:00	262	272	262	262	600
2024-03-18	09:00:00	272	272	260	264	500
2024-03-15	09:00:00	274	274	260	260	800
2024-03-14	09:00:00	252	276	250	256	46,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	274	294	254	274	10,400
2024-04-28	00:00:00	258	294	258	276	41,600
2024-04-21	00:00:00	268	314	254	256	152,500
2024-04-14	00:00:00	280	280	252	268	25,600
2024-04-07	00:00:00	280	280	280	280	0
2024-03-31	00:00:00	240	316	240	280	295,100
2024-03-24	00:00:00	270	270	234	262	64,600
2024-03-17	00:00:00	272	272	250	270	8,700
2024-03-10	00:00:00	262	276	250	260	56,000
2024-03-03	00:00:00	250	270	246	262	59,600
2024-02-25	00:00:00	258	282	222	250	80,700
2024-02-18	00:00:00	240	286	216	248	78,000
2024-02-11	00:00:00	248	248	228	240	36,900
2024-02-04	00:00:00	238	256	212	248	77,600
2024-01-28	00:00:00	240	302	195	238	610,900
2024-01-21	00:00:00	276	278	222	256	65,800
2024-01-14	00:00:00	254	316	252	276	526,100
2024-01-07	00:00:00	264	284	252	254	8,100
2023-12-31	00:00:00	280	288	256	266	54,800
2023-12-24	00:00:00	238	286	238	280	31,700
2023-12-17	00:00:00	250	250	222	238	78,100
2023-12-10	00:00:00	246	278	232	246	25,400
2023-12-03	00:00:00	250	300	230	246	484,200
2023-11-26	00:00:00	276	294	250	262	105,200
2023-11-19	00:00:00	278	294	226	264	183,100
2023-11-12	00:00:00	242	292	242	278	58,100
2023-11-05	00:00:00	272	288	250	278	7,100
2023-10-29	00:00:00	282	286	266	272	9,500
2023-10-22	00:00:00	270	290	270	284	68,300
2023-10-15	00:00:00	270	298	270	286	59,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	294	294	254	274	16,000
2024-03-31	00:00:00	240	316	240	272	509,200
2024-02-29	00:00:00	222	276	222	262	192,100
2024-01-31	00:00:00	258	286	212	240	640,400
2023-12-31	00:00:00	280	316	195	258	895,300
2023-11-30	00:00:00	266	300	222	280	679,300
2023-10-31	00:00:00	286	294	226	264	297,400
2023-09-30	00:00:00	322	460	254	274	5,036,400
2023-08-31	00:00:00	302	338	250	320	882,400
2023-07-31	00:00:00	316	342	262	288	463,000
2023-06-30	00:00:00	320	324	226	324	488,300
2023-05-31	00:00:00	306	324	264	302	707,900
2023-04-30	00:00:00	252	312	240	306	302,100
2023-03-31	00:00:00	224	226	222	222	2,700
2023-02-28	00:00:00	188	188	174	174	44,000
2023-01-31	00:00:00	236	236	236	236	400
2022-12-31	00:00:00	294	316	260	274	123,800
2022-11-30	00:00:00	284	300	238	300	1,008,400
2022-10-31	00:00:00	282	290	268	288	75,200
2022-09-30	00:00:00	358	358	260	282	407,300
2022-08-31	00:00:00	346	348	302	346	96,700
2022-07-31	00:00:00	342	352	308	346	111,500
2022-06-30	00:00:00	348	356	314	342	278,500
2022-05-31	00:00:00	350	354	322	352	59,400
2022-04-30	00:00:00	330	350	312	350	79,600
2022-03-31	00:00:00	332	350	318	330	262,400
2022-02-28	00:00:00	338	356	312	352	565,800
2022-01-31	00:00:00	352	354	330	348	232,200
2021-12-31	00:00:00	354	430	324	352	420,100
2021-11-30	00:00:00	344	440	316	354	776,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	294	294	254	274	16,000
2024-03-31	00:00:00	240	316	240	274	486,900
2024-02-29	00:00:00	222	276	222	262	192,100
2024-01-31	00:00:00	258	316	212	272	1,341,700
2023-12-31	00:00:00	280	316	195	262	1,727,800
2023-11-30	00:00:00	266	316	195	240	2,215,000
2023-10-31	00:00:00	286	316	195	258	1,872,000
2023-09-30	00:00:00	322	460	222	280	6,013,100
2023-08-31	00:00:00	302	460	226	264	6,216,200
2023-07-31	00:00:00	316	460	250	274	6,381,800
2023-06-30	00:00:00	320	342	226	320	1,833,700
2023-05-31	00:00:00	306	342	226	288	1,659,200
2023-04-30	00:00:00	252	324	226	324	1,498,300
2023-03-31	00:00:00	222	324	197	302	1,368,400
2023-02-28	00:00:00	188	312	167	306	1,062,300
2023-01-31	00:00:00	236	246	165	222	709,700
2022-10-31	00:00:00	282	316	238	274	1,207,400
2022-07-31	00:00:00	342	358	260	282	615,500
2022-04-30	00:00:00	330	356	312	342	417,500
2022-01-31	00:00:00	352	356	312	330	1,060,400
2021-10-31	00:00:00	344	440	316	352	1,665,400
2021-07-31	00:00:00	332	384	310	344	535,000
2021-04-30	00:00:00	340	382	320	332	1,145,000
2021-01-31	00:00:00	348	348	324	340	928,600

Dividends Amount

Date	Time	Amount
2020-09-08	09:00:00	5
2019-05-13	09:00:00	5
2018-06-25	09:00:00	5
2017-05-29	09:00:00	7
2016-06-24	09:00:00	3
2015-05-28	09:00:00	7
2014-08-05	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	5	1.47 %
2019	1	5	1.47 %
2018	1	5	1.47 %
2017	1	7	2.06 %
2016	1	3	0.94 %
2015	1	7	2.06 %
2014	1	7	2.06 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-07-13	09:00:00	5	1	5:1

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