Informasi Saham GEMS PT Golden Energy Mines Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	3	3	143,126
40001	Market Cap	5	35,735,294,475,000	34,117,647,400,000	41,470,588,650,000
14008	Pe Ratio	9	4	4	4
14010	Ps Ratio	13	1	1	1
14012	Pb Ratio	18	3	4	6
101	Enterprises Value Revenue Ratio	19	1	1	47,017
40002	Enterprise Value	21	34,686,070,315,884	32,757,972,419,705	40,225,668,597,192

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	3	3	2	2	3	143,126
40001	Market Cap	5	35,735,294,475,000	34,117,647,400,000	35,735,294,475,000	34,264,706,225,000	38,235,294,500,000	41,470,588,650,000
14008	Pe Ratio	9	4	4	3	3	4	4
14010	Ps Ratio	13	1	1	1	1	1	1
14012	Pb Ratio	18	3	4	3	3	5	6
101	Enterprises Value Revenue Ratio	19	1	1	1	1	1	47,017
40002	Enterprise Value	21	34,686,070,315,884	32,757,972,419,705	30,477,044,061,750	29,019,121,577,403	35,280,722,805,157	40,225,668,597,192

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	690,189,100	177,625,306	907,518,093	468,466,949	136,293,629
20091	Net Income	518,380,664	132,051,064	680,371,735	348,004,331	93,931,379
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	700,802,356	180,771,945	917,608,920	478,015,414	145,150,882
20007	Amortization	437,896	121,783	642,937	545,016	596,099
20046	Gross Profit	1,146,051,081	319,187,859	1,314,473,116	756,760,502	379,099,368
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	682,980,975	176,880,869	898,692,704	460,840,753	127,132,647
20145	Tax Provision	154,232,563	41,658,535	202,784,670	106,816,383	31,276,094
20100	Total Revenue	2,901,836,296	846,861,491	2,919,964,403	1,585,953,591	1,061,409,877
20164	Total Expenses	2,210,565,504	662,177,608	2,002,473,573	1,112,648,066	924,456,035
20013	Cost Of Revenue	1,755,785,215	527,673,632	1,605,491,287	829,193,089	682,310,509
20177	Interest Income	11,115,046	1,225,914	2,397,077	3,304,985	6,279,935
20057	Interest Expense	7,208,125	744,437	8,825,389	7,626,196	9,160,982
20109	Operating Income	691,270,792	184,683,883	917,490,830	473,305,525	136,953,842
20316	Normalized Income	518,380,664	132,051,064	680,371,735	348,004,331	93,931,379
20108	Operating Expense	454,780,289	134,503,976	396,982,286	283,454,977	242,145,526
20112	Operating Revenue	2,901,836,296	846,861,491	2,919,964,403	1,585,953,591	1,061,409,877
20087	Minority Interests	-10,367,748	-3,171,270	-15,536,299	-6,020,039	-1,925,174
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,840,495	-1,037,300	-12,049,240	-11,756,037	-8,995,796
29010	Basic Average Shares	5,882,353,000	0	5,882,353,000	5,882,353,000	5,882,353,000
20287	Rent And Landing Fees	618,622	618,622	4,109	217,153	1,341,184
29011	Diluted Average Shares	5,882,353,000	0	5,882,353,000	5,882,353,000	5,882,353,000
20420	Normalized E B I T D A	700,802,356	180,771,945	917,608,920	478,015,414	145,150,882
20315	Reconciled Depreciation	10,613,256	3,146,639	10,090,827	9,548,465	8,857,253
20312	Other Operating Expenses	39,333,096	12,437,441	22,724,400	15,637,668	14,278,799
20368	Total Other Finance Cost	5,747,416	1,518,777	5,620,928	7,434,826	6,114,749
20440	Rent Expense Supplemental	8,623,574	3,094,205	11,945,399	7,327,856	6,681,643
20314	Reconciled Cost Of Revenue	1,755,785,215	527,673,632	1,605,491,287	829,193,089	682,310,509
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	10,175,360	3,024,856	9,447,890	9,003,449	8,261,154
20075	Interest Income Non Operating	11,115,046	1,225,914	2,397,077	3,304,985	6,279,935
20158	Selling And Marketing Expense	293,140,136	92,218,884	263,983,152	190,880,732	177,033,970
20064	Interest Expense Non Operating	7,208,125	744,437	8,825,389	7,626,196	9,160,982
20093	Net Income Common Stockholders	518,380,664	132,051,064	680,371,735	348,004,331	93,931,379
20094	Net Income Continuous Operations	528,748,412	135,222,334	695,908,034	354,024,370	95,856,553
20045	General And Administrative Expense	71,266,996	20,330,468	56,967,028	27,485,463	23,972,198
20159	Selling General And Administration	364,407,132	112,549,352	320,950,180	218,366,195	201,006,168
20435	Total Operating Income As Reported	694,059,978	374,366,844	916,813,748	471,224,683	129,658,201
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	518,380,664	132,051,064	680,371,735	348,004,331	93,931,379
20077	Net Non Operating Interest Income Expense	-1,840,495	-1,037,300	-12,049,240	-11,756,037	-8,995,796
20346	Net Income Including Noncontrolling Interests	528,748,412	135,222,334	695,908,034	354,024,370	95,856,553
20019	Depreciation And Amortization In Income Statement	10,613,256	3,146,639	10,090,827	9,548,465	8,857,253
20309	Net Income From Continuing And Discontinued Operation	518,380,664	132,051,064	680,371,735	348,004,331	93,931,379
20331	Net Income From Continuing Operation Net Minority Interest	518,380,664	132,051,064	680,371,735	348,004,331	93,931,379

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	690,189,100	177,625,306	71,362,716	138,597,065	302,604,013	907,518,093	468,466,949	136,293,629
20091	Net Income	518,380,664	132,051,064	52,841,220	104,426,295	229,062,085	680,371,735	348,004,331	93,931,379
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	700,802,356	180,771,945	74,059,807	141,253,241	304,717,363	917,608,920	478,015,414	145,150,882
20007	Amortization	437,896	121,783	118,842	101,900	95,371	642,937	545,016	596,099
20046	Gross Profit	1,146,051,081	319,187,859	187,705,260	239,460,345	399,697,617	1,314,473,116	756,760,502	379,099,368
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	682,980,975	176,880,869	69,362,361	136,287,476	300,450,269	898,692,704	460,840,753	127,132,647
20145	Tax Provision	154,232,563	41,658,535	15,630,524	30,024,709	66,918,795	202,784,670	106,816,383	31,276,094
20100	Total Revenue	2,901,836,296	846,861,491	611,528,282	604,766,089	838,680,434	2,919,964,403	1,585,953,591	1,061,409,877
20164	Total Expenses	2,210,565,504	662,177,608	536,657,021	469,066,258	542,664,617	2,002,473,573	1,112,648,066	924,456,035
20013	Cost Of Revenue	1,755,785,215	527,673,632	423,823,022	365,305,744	438,982,817	1,605,491,287	829,193,089	682,310,509
20177	Interest Income	11,115,046	1,225,914	3,362,457	3,853,919	2,672,756	2,397,077	3,304,985	6,279,935
20057	Interest Expense	7,208,125	744,437	2,000,355	2,309,589	2,153,744	8,825,389	7,626,196	9,160,982
20109	Operating Income	691,270,792	184,683,883	74,871,261	135,699,831	296,015,817	917,490,830	473,305,525	136,953,842
20316	Normalized Income	518,380,664	132,051,064	52,841,220	104,426,295	229,062,085	680,371,735	348,004,331	93,931,379
20108	Operating Expense	454,780,289	134,503,976	112,833,999	103,760,514	103,681,800	396,982,286	283,454,977	242,145,526
20112	Operating Revenue	2,901,836,296	846,861,491	611,528,282	604,766,089	838,680,434	2,919,964,403	1,585,953,591	1,061,409,877
20087	Minority Interests	-10,367,748	-3,171,270	-890,617	-1,836,472	-4,469,389	-15,536,299	-6,020,039	-1,925,174
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,840,495	-1,037,300	-516,720	286,830	-573,305	-12,049,240	-11,756,037	-8,995,796
29010	Basic Average Shares	5,882,353,000	0	5,839,225,525	0	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000
20287	Rent And Landing Fees	618,622	618,622	0	13,309	18,693	4,109	217,153	1,341,184
29011	Diluted Average Shares	5,882,353,000	0	5,882,353,000	0	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000
20420	Normalized E B I T D A	700,802,356	180,771,945	74,059,807	141,253,241	304,717,363	917,608,920	478,015,414	145,150,882
20315	Reconciled Depreciation	10,613,256	3,146,639	2,697,091	2,656,176	2,113,350	10,090,827	9,548,465	8,857,253
20312	Other Operating Expenses	39,333,096	12,437,441	8,846,531	8,269,034	9,780,090	22,724,400	15,637,668	14,278,799
20368	Total Other Finance Cost	5,747,416	1,518,777	1,878,822	1,257,500	1,092,317	5,620,928	7,434,826	6,114,749
20440	Rent Expense Supplemental	8,623,574	3,094,205	2,110,781	2,044,063	1,374,525	11,945,399	7,327,856	6,681,643
20314	Reconciled Cost Of Revenue	1,755,785,215	527,673,632	423,823,022	365,305,744	438,982,817	1,605,491,287	829,193,089	682,310,509
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	10,175,360	3,024,856	2,578,249	2,554,276	2,017,979	9,447,890	9,003,449	8,261,154
20075	Interest Income Non Operating	11,115,046	1,225,914	3,362,457	3,853,919	2,672,756	2,397,077	3,304,985	6,279,935
20158	Selling And Marketing Expense	293,140,136	92,218,884	73,156,514	60,902,724	66,862,014	263,983,152	190,880,732	177,033,970
20064	Interest Expense Non Operating	7,208,125	744,437	2,000,355	2,309,589	2,153,744	8,825,389	7,626,196	9,160,982
20093	Net Income Common Stockholders	518,380,664	132,051,064	52,841,220	104,426,295	229,062,085	680,371,735	348,004,331	93,931,379
20094	Net Income Continuous Operations	528,748,412	135,222,334	53,731,837	106,262,767	233,531,474	695,908,034	354,024,370	95,856,553
20045	General And Administrative Expense	71,266,996	20,330,468	18,628,409	12,982,272	19,325,847	56,967,028	27,485,463	23,972,198
20159	Selling General And Administration	364,407,132	112,549,352	91,784,923	73,884,996	86,187,861	320,950,180	218,366,195	201,006,168
20435	Total Operating Income As Reported	694,059,978	374,366,844	-111,742,882	135,860,405	295,575,611	916,813,748	471,224,683	129,658,201
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	518,380,664	132,051,064	52,841,220	104,426,295	229,062,085	680,371,735	348,004,331	93,931,379
20077	Net Non Operating Interest Income Expense	-1,840,495	-1,037,300	-516,720	286,830	-573,305	-12,049,240	-11,756,037	-8,995,796
20346	Net Income Including Noncontrolling Interests	528,748,412	135,222,334	53,731,837	106,262,767	233,531,474	695,908,034	354,024,370	95,856,553
20019	Depreciation And Amortization In Income Statement	10,613,256	3,146,639	2,697,091	2,656,176	2,113,350	10,090,827	9,548,465	8,857,253
20309	Net Income From Continuing And Discontinued Operation	518,380,664	132,051,064	52,841,220	104,426,295	229,062,085	680,371,735	348,004,331	93,931,379
20331	Net Income From Continuing Operation Net Minority Interest	518,380,664	132,051,064	52,841,220	104,426,295	229,062,085	680,371,735	348,004,331	93,931,379

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	24,391,364	24,391,364	24,391,364	24,391,364
23165	Payables	346,374,529	378,683,337	344,581,393	208,113,139
23139	Net P P E	363,867,487	312,248,084	299,669,379	305,497,485
23351	Properties	417,117,833	344,420,753	326,128,275	326,155,087
23386	Total Debt	253,122,820	132,995,394	114,352,938	149,268,201
23100	Gross P P E	608,960,211	500,158,579	471,298,830	460,135,073
23038	Common Stock	65,065,961	65,065,961	65,065,961	65,065,961
23045	Current Debt	251,786,567	65,670,454	59,025,217	75,034,853
23532	Share Issued	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000
23220	Total Assets	1,312,042,245	1,129,086,804	829,026,937	813,717,765
23027	Capital Stock	65,065,961	65,065,961	65,065,961	65,065,961
23382	Other Payable	358,402	1,233,068	470,787	592,891
23028	Cash Financial	318,495,046	325,349,981	189,322,821	198,532,114
23123	Long Term Debt	0	64,756,258	52,100,083	72,760,612
23179	Prepaid Assets	191,067,376	158,454,990	69,829,014	74,770,334
23385	Working Capital	226,596,575	251,060,764	8,938,719	77,233,598
23000	Accounts Payable	337,681,820	253,795,861	161,817,628	161,122,072
23029	Cash Equivalents	0	4,250,000	4,250,000	4,250,000
23245	Invested Capital	905,536,980	682,032,081	426,155,628	494,326,767
23340	Other Properties	47,477,843	44,151,541	43,894,426	43,276,345
23291	Dividends Payable	0	995,359	111,047,193	30,030,967
23132	Minority Interest	9,361,674	6,639,270	1,293,715	2,903,242
23342	Other Receivables	137,839	153,345	182,714	8,699,643
23204	Retained Earnings	429,602,520	327,221,856	92,850,121	125,845,790
23217	Total Tax Payable	8,334,307	122,659,049	71,245,785	16,367,209
23001	Accounts Receivable	291,907,188	193,423,900	140,496,394	102,272,118
23280	Common Stock Equity	653,750,413	551,605,369	315,030,328	346,531,302
23403	Net Tangible Assets	629,341,187	527,172,139	290,568,280	322,032,957
23215	Stockholders Equity	653,750,413	551,605,369	315,030,328	346,531,302
23383	Tangible Book Value	629,341,187	527,172,139	290,568,280	322,032,957
23353	Long Term Provisions	6,160,725	5,796,788	5,496,520	5,194,558
23374	Total Capitalization	653,750,413	616,361,627	367,130,411	419,291,914
23312	Land And Improvements	17,440,499	337,891	339,203	339,367
23469	Other Equity Interest	1,228,954	1,228,954	1,228,954	1,228,954
23393	Ordinary Shares Number	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	17,862	41,866	70,684	106,981
23008	Accumulated Depreciation	-245,092,724	-187,910,495	-171,629,451	-154,637,588
23282	Construction In Progress	14,656,487	7,381,908	4,437,267	3,535,342
23380	Capital Lease Obligations	1,336,253	2,568,682	3,227,638	1,472,736
23030	Cash And Cash Equivalents	318,495,046	329,599,981	193,572,821	202,782,114
23262	Gross Accounts Receivable	0	0	0	102,272,118
23012	Additional Paid In Capital	229,019,198	229,019,198	229,019,198	229,019,198
23275	Buildings And Improvements	23,722,632	21,340,173	20,076,128	17,240,256
23020	Available For Sale Securities	0	0	0	30,209
23319	Machinery Furniture Equipment	88,544,917	82,526,313	76,423,531	69,588,676
23048	Current Capital Lease Obligation	907,072	1,470,613	1,310,032	1,143,009
23127	Long Term Capital Lease Obligation	429,181	1,098,069	1,917,606	329,727
23098	Goodwill And Other Intangible Assets	24,409,226	24,433,230	24,462,048	24,498,345
23261	Total Equity Gross Minority Interest	663,112,087	558,244,639	316,324,043	349,434,544
23067	Non Current Deferred Taxes Liabilities	23,026,168	23,116,688	23,251,501	23,362,708
23259	Total Liabilities Net Minority Interest	648,930,158	570,842,165	512,702,894	464,283,221
23046	Current Debt And Capital Lease Obligation	252,693,639	67,141,067	60,335,249	76,177,862
23124	Long Term Debt And Capital Lease Obligation	429,181	65,854,327	54,017,689	73,090,339
23344	Non Current Pension And Other Postretirement Benefit Plans	3,839,177	2,720,006	4,610,468	4,723,459

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	24,391,364	24,391,364	24,391,364	24,391,364	24,391,364	24,391,364	24,391,364
23165	Payables	346,374,529	346,369,240	311,416,005	400,501,634	378,683,337	344,581,393	208,113,139
23139	Net P P E	363,867,487	310,335,744	316,917,373	321,105,372	312,248,084	299,669,379	305,497,485
23351	Properties	417,117,833	362,533,677	360,326,558	355,582,401	344,420,753	326,128,275	326,155,087
23386	Total Debt	253,122,820	129,470,069	84,863,867	124,664,581	132,995,394	114,352,938	149,268,201
23100	Gross P P E	608,960,211	531,901,305	526,197,729	515,181,757	500,158,579	471,298,830	460,135,073
23038	Common Stock	65,065,961	65,065,961	65,065,961	65,065,961	65,065,961	65,065,961	65,065,961
23045	Current Debt	251,786,567	127,631,688	37,432,266	67,232,509	65,670,454	59,025,217	75,034,853
23532	Share Issued	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000
23220	Total Assets	1,312,042,245	1,149,191,356	1,359,806,400	1,381,948,994	1,129,086,804	829,026,937	813,717,765
23027	Capital Stock	65,065,961	65,065,961	65,065,961	65,065,961	65,065,961	65,065,961	65,065,961
23382	Other Payable	358,402	189,117	574,082	328,463	1,233,068	470,787	592,891
23028	Cash Financial	318,495,046	217,835,210	424,368,589	470,236,851	325,349,981	189,322,821	198,532,114
23123	Long Term Debt	0	0	45,378,130	55,067,194	64,756,258	52,100,083	72,760,612
23179	Prepaid Assets	191,067,376	237,381,855	191,904,556	162,444,324	158,454,990	69,829,014	74,770,334
23385	Working Capital	226,596,575	238,438,428	530,421,515	447,743,353	251,060,764	8,938,719	77,233,598
23000	Accounts Payable	337,681,820	312,523,634	250,489,805	223,817,085	253,795,861	161,817,628	161,122,072
23029	Cash Equivalents	0	0	0	4,250,000	4,250,000	4,250,000	4,250,000
23245	Invested Capital	905,536,980	739,515,551	966,501,037	901,213,685	682,032,081	426,155,628	494,326,767
23340	Other Properties	47,477,843	46,756,985	46,364,027	46,149,321	44,151,541	43,894,426	43,276,345
23291	Dividends Payable	0	0	0	0	995,359	111,047,193	30,030,967
23132	Minority Interest	9,361,674	8,156,481	11,774,132	11,805,689	6,639,270	1,293,715	2,903,242
23342	Other Receivables	137,839	150,554	150,581	613,520	153,345	182,714	8,699,643
23204	Retained Earnings	429,602,520	387,551,456	659,710,236	556,283,941	327,221,856	92,850,121	125,845,790
23217	Total Tax Payable	8,334,307	33,656,489	60,352,118	176,356,086	122,659,049	71,245,785	16,367,209
23001	Accounts Receivable	291,907,188	225,975,290	248,082,289	278,981,616	193,423,900	140,496,394	102,272,118
23280	Common Stock Equity	653,750,413	611,883,863	883,690,641	778,913,982	551,605,369	315,030,328	346,531,302
23403	Net Tangible Assets	629,341,187	587,468,223	859,269,408	754,485,558	527,172,139	290,568,280	322,032,957
23215	Stockholders Equity	653,750,413	611,883,863	883,690,641	778,913,982	551,605,369	315,030,328	346,531,302
23383	Tangible Book Value	629,341,187	587,468,223	859,269,408	754,485,558	527,172,139	290,568,280	322,032,957
23353	Long Term Provisions	6,160,725	6,069,891	5,990,055	5,898,209	5,796,788	5,496,520	5,194,558
23374	Total Capitalization	653,750,413	611,883,863	929,068,771	833,981,176	616,361,627	367,130,411	419,291,914
23312	Land And Improvements	17,440,499	338,060	338,492	338,460	337,891	339,203	339,367
23469	Other Equity Interest	1,228,954	1,228,954	1,228,954	1,228,954	1,228,954	1,228,954	1,228,954
23393	Ordinary Shares Number	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000	5,882,353,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	17,862	24,276	29,869	37,060	41,866	70,684	106,981
23008	Accumulated Depreciation	-245,092,724	-221,565,561	-209,280,356	-194,076,385	-187,910,495	-171,629,451	-154,637,588
23282	Construction In Progress	14,656,487	11,498,219	12,462,853	8,129,775	7,381,908	4,437,267	3,535,342
23380	Capital Lease Obligations	1,336,253	1,838,381	2,053,471	2,364,878	2,568,682	3,227,638	1,472,736
23030	Cash And Cash Equivalents	318,495,046	217,835,210	424,368,589	474,486,851	329,599,981	193,572,821	202,782,114
23262	Gross Accounts Receivable	0	0	0	0	0	0	102,272,118
23012	Additional Paid In Capital	229,019,198	229,019,198	229,019,198	229,019,198	229,019,198	229,019,198	229,019,198
23275	Buildings And Improvements	23,722,632	23,267,448	22,336,426	22,111,588	21,340,173	20,076,128	17,240,256
23020	Available For Sale Securities	0	0	0	0	0	0	30,209
23319	Machinery Furniture Equipment	88,544,917	87,506,916	84,369,373	82,870,212	82,526,313	76,423,531	69,588,676
23048	Current Capital Lease Obligation	907,072	1,352,678	1,365,065	1,439,663	1,470,613	1,310,032	1,143,009
23127	Long Term Capital Lease Obligation	429,181	485,703	688,406	925,215	1,098,069	1,917,606	329,727
23098	Goodwill And Other Intangible Assets	24,409,226	24,415,640	24,421,233	24,428,424	24,433,230	24,462,048	24,498,345
23261	Total Equity Gross Minority Interest	663,112,087	620,040,344	895,464,773	790,719,671	558,244,639	316,324,043	349,434,544
23067	Non Current Deferred Taxes Liabilities	23,026,168	23,047,143	23,075,918	23,095,223	23,116,688	23,251,501	23,362,708
23259	Total Liabilities Net Minority Interest	648,930,158	529,151,012	464,341,627	591,229,323	570,842,165	512,702,894	464,283,221
23046	Current Debt And Capital Lease Obligation	252,693,639	128,984,366	38,797,331	68,672,172	67,141,067	60,335,249	76,177,862
23124	Long Term Debt And Capital Lease Obligation	429,181	485,703	46,066,536	55,992,409	65,854,327	54,017,689	73,090,339
23344	Non Current Pension And Other Postretirement Benefit Plans	3,839,177	3,144,721	3,066,389	3,012,600	2,720,006	4,610,468	4,723,459

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	3,330	0	715
26185	Free Cash Flow	300,793,222	73,502,160	689,150,828	364,425,203	137,331,732
26027	Changes In Cash	-12,339,325	100,234,606	140,913,343	-7,697,488	69,400,841
26182	Issuance Of Debt	470,022,987	307,127,112	108,958,506	32,269,907	81,962,812
26016	End Cash Position	318,495,046	318,495,046	329,599,981	193,572,821	202,782,114
26112	Purchase Of P P E	-89,939,849	-77,002,690	-10,636,641	-8,998,479	-7,658,291
26183	Repayment Of Debt	-350,467,422	-184,495,478	-89,417,050	-69,465,961	-70,389,582
26005	Capital Expenditure	-89,939,849	-77,002,690	-10,636,641	-8,998,479	-7,658,291
26007	Cash Dividends Paid	-415,000,000	-90,000,000	-555,000,000	-300,000,000	-73,000,000
26012	Financing Cash Flow	-304,762,935	30,686,975	-544,862,881	-371,129,820	-62,933,228
26013	Investing Cash Flow	-98,309,461	-80,957,219	-14,011,245	-9,991,350	-12,655,954
26015	Beginning Cash Position	329,599,981	217,835,210	193,572,821	202,782,114	134,509,807
26223	Classesof Cash Payments	-2,138,488,775	-582,705,017	-2,000,643,691	-1,125,073,315	-898,622,440
26099	Long Term Debt Issuance	0	-162,895,875	50,000,000	32,269,907	81,962,812
26090	Long Term Debt Payments	-96,328,832	69,643,112	-26,774,900	-69,465,961	-70,389,582
26101	Short Term Debt Issuance	470,022,987	470,022,987	58,958,506	0	0
26091	Short Term Debt Payments	-254,138,590	-254,138,590	-62,642,150	0	0
26154	Common Stock Dividend Paid	0	0	0	0	-73,000,000
26073	Net Long Term Debt Issuance	-96,328,832	-93,252,763	23,225,100	-37,196,054	11,573,230
26164	Net Other Financing Charges	0	0	0	-26,260,246	-36,000
26165	Net Other Investing Changes	-8,369,612	-3,954,529	-3,377,934	-992,871	-4,998,378
26119	Net P P E Purchase And Sale	-89,939,849	-77,002,690	-10,633,311	-8,998,479	-7,657,576
26075	Net Short Term Debt Issuance	215,884,397	215,884,397	-3,683,644	0	0
26072	Net Issuance Payments Of Debt	119,555,565	122,631,634	19,541,456	-37,196,054	11,573,230
26226	Paymentson Behalfof Employees	-38,895,903	-5,389,959	-45,407,377	-41,941,611	-23,591,202
26063	Effect Of Exchange Rate Changes	1,234,390	425,230	-4,886,183	-1,511,805	-1,128,534
26228	Other Cash Paymentsfrom Operating Activities	-456,143,875	-106,753,279	-547,281,089	-227,720,050	-124,486,320
26220	Cash Flowsfromusedin Operating Activities Direct	390,733,071	150,504,850	699,787,469	373,423,682	144,990,023
26221	Classesof Cash Receiptsfrom Operating Activities	2,802,261,802	780,279,656	2,865,837,058	1,549,757,287	1,073,101,956

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	0	0	-13	0	0	3,330	0	715
26185	Free Cash Flow	300,793,222	73,502,160	47,418,571	23,013,039	156,859,452	689,150,828	364,425,203	137,331,732
26027	Changes In Cash	-12,339,325	100,234,606	-204,283,502	-49,150,013	140,859,584	140,913,343	-7,697,488	69,400,841
26182	Issuance Of Debt	470,022,987	307,127,112	129,091,966	5,917,815	27,886,094	108,958,506	32,269,907	81,962,812
26016	End Cash Position	318,495,046	318,495,046	217,835,210	424,368,589	474,486,851	329,599,981	193,572,821	202,782,114
26112	Purchase Of P P E	-89,939,849	-77,002,690	-3,435,865	-6,441,173	-3,060,121	-10,636,641	-8,998,479	-7,658,291
26183	Repayment Of Debt	-350,467,422	-184,495,478	-84,395,435	-45,424,550	-36,151,959	-89,417,050	-69,465,961	-70,389,582
26005	Capital Expenditure	-89,939,849	-77,002,690	-3,435,865	-6,441,173	-3,060,121	-10,636,641	-8,998,479	-7,658,291
26007	Cash Dividends Paid	-415,000,000	-90,000,000	-425,000,000	0	0	-555,000,000	-300,000,000	-73,000,000
26012	Financing Cash Flow	-304,762,935	30,686,975	-284,811,543	-41,377,143	-9,261,224	-544,862,881	-371,129,820	-62,933,228
26013	Investing Cash Flow	-98,309,461	-80,957,219	29,673,605	-37,227,082	-9,798,765	-14,011,245	-9,991,350	-12,655,954
26015	Beginning Cash Position	329,599,981	217,835,210	424,368,589	474,486,851	329,599,981	193,572,821	202,782,114	134,509,807
26223	Classesof Cash Payments	-2,138,488,775	-582,705,017	-533,407,220	-443,466,466	-578,910,072	-2,000,643,691	-1,125,073,315	-898,622,440
26099	Long Term Debt Issuance	0	-162,895,875	129,091,966	5,917,815	27,886,094	50,000,000	32,269,907	81,962,812
26090	Long Term Debt Payments	-96,328,832	69,643,112	-84,395,435	-45,424,550	-36,151,959	-26,774,900	-69,465,961	-70,389,582
26101	Short Term Debt Issuance	470,022,987	470,022,987	0	0	0	58,958,506	0	0
26091	Short Term Debt Payments	-254,138,590	-254,138,590	0	0	0	-62,642,150	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-73,000,000
26073	Net Long Term Debt Issuance	-96,328,832	-93,252,763	44,696,531	-39,506,735	-8,265,865	23,225,100	-37,196,054	11,573,230
26164	Net Other Financing Charges	0	0	0	0	0	0	-26,260,246	-36,000
26165	Net Other Investing Changes	-8,369,612	-3,954,529	33,109,470	-30,785,909	-6,738,644	-3,377,934	-992,871	-4,998,378
26119	Net P P E Purchase And Sale	-89,939,849	-77,002,690	-3,435,865	-6,441,173	-3,060,121	-10,633,311	-8,998,479	-7,657,576
26075	Net Short Term Debt Issuance	215,884,397	215,884,397	0	0	0	-3,683,644	0	0
26072	Net Issuance Payments Of Debt	119,555,565	122,631,634	44,696,531	-39,506,735	-8,265,865	19,541,456	-37,196,054	11,573,230
26226	Paymentson Behalfof Employees	-38,895,903	-5,389,959	-8,712,645	-18,767,033	-6,026,266	-45,407,377	-41,941,611	-23,591,202
26063	Effect Of Exchange Rate Changes	1,234,390	425,230	-2,249,877	-968,249	4,027,286	-4,886,183	-1,511,805	-1,128,534
26228	Other Cash Paymentsfrom Operating Activities	-456,143,875	-106,753,279	-95,190,102	-91,173,511	-163,026,983	-547,281,089	-227,720,050	-124,486,320
26220	Cash Flowsfromusedin Operating Activities Direct	390,733,071	150,504,850	50,854,436	29,454,212	159,919,573	699,787,469	373,423,682	144,990,023
26221	Classesof Cash Receiptsfrom Operating Activities	2,802,261,802	780,279,656	633,634,985	630,805,684	757,541,477	2,865,837,058	1,549,757,287	1,073,101,956

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
GEMS	PT Golden Energy Mines Tbk	2024-04-15	At close: 04:04PM WIB	6,000	6,000	5,975	6,000	5,950.00 - 6,025.00	5,950	6,025	5,475.00 - 7,975.00	5,475	7,975	64,700	81,128	35,294,000,000,000	4	1,403	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.49%)	1,350	22	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-12	At close: 04:04PM WIB	6,000	6,000	5,975	6,000	5,950.00 - 6,025.00	5,950	6,025	5,475.00 - 7,975.00	5,475	7,975	64,700	80,398	35,294,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-11	At close: 04:04PM WIB	6,000	6,000	5,975	6,000	5,950.00 - 6,025.00	5,950	6,025	5,475.00 - 7,975.00	5,475	7,975	64,700	80,158	35,294,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-10	At close: 04:04PM WIB	6,000	6,000	5,975	6,000	5,950.00 - 6,025.00	5,950	6,025	5,475.00 - 7,975.00	5,475	7,975	64,700	79,278	35,294,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-05	At close: 04:04PM WIB	6,000	6,000	6,025	5,825	5,950.00 - 6,025.00	5,950	6,025	5,475.00 - 7,975.00	5,475	7,975	64,700	79,365	35,294,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-04	At close: 04:05PM WIB	6,025	6,075	6,000	6,025	5,925.00 - 6,075.00	5,925	6,075	5,475.00 - 7,975.00	5,475	7,975	85,800	78,813	35,294,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-03	At close: 04:00PM WIB	5,900	5,900	6,025	6,000	5,900.00 - 6,025.00	5,900	6,025	5,475.00 - 7,975.00	5,475	7,975	239,200	75,925	35,441,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-02	At close: 04:00PM WIB	5,850	5,850	5,900	5,900	5,850.00 - 5,925.00	5,850	5,925	5,475.00 - 7,975.00	5,475	7,975	108,900	75,917	34,706,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-04-01	At close: 04:11PM WIB	5,900	5,900	5,850	5,900	5,850.00 - 5,900.00	5,850	5,900	5,475.00 - 7,975.00	5,475	7,975	195,000	73,660	34,412,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-29	At close: 04:05PM WIB	5,900	5,900	5,900	5,900	5,875.00 - 5,925.00	5,875	5,925	5,475.00 - 7,975.00	5,475	7,975	54,800	73,660	34,706,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-28	At close: 04:05PM WIB	5,900	5,900	5,900	5,900	5,875.00 - 5,925.00	5,875	5,925	5,475.00 - 7,975.00	5,475	7,975	54,800	79,429	34,706,000,000,000	4	1,607	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-27	At close: 04:04PM WIB	5,900	5,900	0	5,900	5,875.00 - 5,925.00	5,875	5,925	5,475.00 - 7,975.00	5,475	7,975	91,000	73,500	34,706,000,000,000	4	1,609	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.97%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-26	At close: 04:13PM WIB	5,875	5,875	0	0	5,875.00 - 5,925.00	5,875	5,925	5,475.00 - 7,975.00	5,475	7,975	55,700	77,167	34,706,000,000,000	4	1,599	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.97%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-25	At close: 04:10PM WIB	5,875	5,875	5,875	0	5,850.00 - 5,900.00	5,850	5,900	5,475.00 - 7,975.00	5,475	7,975	262,900	78,521	34,559,000,000,000	4	1,596	Jun 25, 2024 - Jul 01, 2024	1,349.58 (22.97%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-22	At close: 04:07PM WIB	5,850	5,850	5,875	5,900	5,850.00 - 5,900.00	5,850	5,900	5,475.00 - 7,975.00	5,475	7,975	66,400	78,741	34,559,000,000,000	4	1,599	Mar 06, 2024	1,349.58 (23.07%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-21	At close: 03:49PM WIB	5,825	0	0	0	0.0000 - 0.0000	0	0		0		0	80,039	0	0	1,599	Mar 21, 2024 - Mar 23, 2024	1,349.58 (23.07%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-14	As of 01:56PM WIB. Market open.	5,850	5,875	5,875	5,900	5,850.00 - 5,900.00	5,850	5,900	5,475.00 - 7,975.00	5,475	7,975	11,900	85,073	34,706,000,000,000	4	1,579	Mar 13, 2024 - Mar 14, 2024	1,349.58 (23.07%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-13	At close: 04:09PM WIB	5,900	5,900	5,850	5,900	5,850.00 - 5,900.00	5,850	5,900	5,475.00 - 7,975.00	5,475	7,975	181,200	94,316	34,412,000,000,000	4	1,594	Mar 13, 2024 - Mar 14, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-11	At close: 04:04PM WIB	5,900	5,925	5,950	5,950	5,900.00 - 6,000.00	5,900	6,000	5,475.00 - 7,975.00	5,475	7,975	75,200	110,506	34,706,000,000,000	4	1,594	Mar 13, 2024 - Mar 14, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-08	At close: 04:04PM WIB	5,900	5,925	5,950	5,950	5,900.00 - 6,000.00	5,900	6,000	5,475.00 - 7,975.00	5,475	7,975	75,200	126,144	34,706,000,000,000	4	1,602	Mar 10, 2024 - Mar 14, 2024	1,349.58 (22.87%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-05	At close: 04:10PM WIB	5,700	5,700	5,675	5,775	5,700.00 - 5,775.00	5,700	5,775	5,475.00 - 7,975.00	5,475	7,975	56,700	184,265	33,824,000,000,000	4	1,587	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.47%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-04	At close: 04:14PM WIB	5,750	5,725	5,675	5,725	5,675.00 - 5,775.00	5,675	5,775	5,475.00 - 7,975.00	5,475	7,975	97,200	196,163	33,529,000,000,000	4	1,601	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.47%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-03-01	At close: 04:00PM WIB	5,750	5,750	5,725	5,750	5,675.00 - 5,775.00	5,675	5,775	5,475.00 - 7,975.00	5,475	7,975	81,000	199,891	33,824,000,000,000	4	1,593	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.47%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-02-28	At close: 04:00PM WIB	5,725	5,750	5,725	5,750	5,725.00 - 5,775.00	5,725	5,775	5,475.00 - 7,975.00	5,475	7,975	56,000	217,247	33,676,000,000,000	4	1,586	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.57%)	1,350	24	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-02-27	At close: 04:00PM WIB	5,775	5,775	5,750	5,750	5,725.00 - 5,775.00	5,725	5,775	5,475.00 - 7,975.00	5,475	7,975	36,500	222,154	33,676,000,000,000	4	1,593	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.37%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-02-26	At close: 04:02PM WIB	5,775	5,775	5,775	5,800	5,750.00 - 5,800.00	5,750	5,800	5,475.00 - 7,975.00	5,475	7,975	50,700	223,108	33,971,000,000,000	4	1,593	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.37%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk	2024-02-23	At close: 04:00PM WIB	5,775	5,775	5,725	5,775	5,725.00 - 5,800.00	5,725	5,800	5,475.00 - 7,975.00	5,475	7,975	37,900	224,510	33,971,000,000,000	4	1,593	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.37%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk (GEMS.JK)	2024-02-22	At close: 04:00PM WIB	5,750	5,800	5,750	5,775	5,700.00 - 5,800.00	5,700	5,800	5,475.00 - 7,975.00	5,475	7,975	100,300	226,018	33,971,000,000,000	4	1,591	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.47%)	1,350	23	Dec 14, 2023
GEMS	PT Golden Energy Mines Tbk (GEMS.JK)	2024-02-21	At close: 04:00PM WIB	5,750	5,775	5,750	5,775	5,750.00 - 5,800.00	5,750	5,800	5,475.00 - 7,975.00	5,475	7,975	36,600	228,025	33,824,000,000,000	4	1,592	Mar 10, 2024 - Mar 14, 2024	1,349.58 (23.47%)	1,350	23	Dec 14, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GEMS	PT Golden Energy Mines Tbk	2024-04-15	35,290,000,000,000	34,250,000,000,000	4	1	3	12	49	-8	23	7,975	5,475	5,850	6,074	80	139	5,880,000,000	5,910,000,000	289,120,000	93	1,350	22	80	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2023	Dec 31, 2023	18	22	36	87	2,900,000,000	0	-1	753,020,000	518,380,000	1,403	-36	318,500,000	253,120,000	38	1	390,730,000	227,790,000
GEMS	PT Golden Energy Mines Tbk	2024-04-12	35,290,000,000,000	34,250,000,000,000	4	1	3	12	49	-8	24	7,975	5,475	5,841	6,073	80	120	5,880,000,000	5,910,000,000	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-11	35,290,000,000,000	34,250,000,000,000	4	1	3	12	49	-8	27	7,975	5,475	5,841	6,073	79	120	5,880,000,000	5,910,000,000	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-10	35,290,000,000,000	34,250,000,000,000	4	1	3	12	49	-8	27	7,975	5,475	5,841	6,073	79	120	5,880,000,000	5,910,000,000	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-05	35,440,000,000,000	34,400,000,000,000	4	1	3	12	49	-8	27	7,975	0	5,828	6,073	79	145	5,880,000,000	5,910,000,000	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-04	34,710,000,000,000	33,670,000,000,000	4	1	3	12	48	-10	27	7,975	0	5,825	6,075	76	124	5,880,000,000	5,910,000,000	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-03	34,710,000,000,000	33,670,000,000,000	4	1	3	12	48	0	0	7,975	0	5,824	6,078	76	119	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-02	34,410,000,000,000	33,010,000,000,000	4	1	4	11	41	0	0	7,975	0	5,824	6,081	74	116	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-04-01	34,710,000,000,000	33,310,000,000,000	4	1	4	11	42	0	0	7,975	0	5,824	6,081	74	116	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-29	34,710,000,000,000	33,310,000,000,000	4	1	4	11	42	0	0	7,975	5,475	5,823	6,084	79	114	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-28	34,710,000,000,000	33,310,000,000,000	4	1	4	11	42	0	0	7,975	0	5,822	6,086	74	91	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,607	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-27	34,560,000,000,000	33,160,000,000,000	4	1	4	11	41	0	0	7,975	0	5,821	6,089	77	98	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,609	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-26	34,560,000,000,000	33,170,000,000,000	4	1	4	11	41	0	0	7,975	0	5,820	6,092	79	105	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,599	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-25	34,560,000,000,000	33,170,000,000,000	4	1	4	11	41	0	0	7,975	5,475	5,820	6,092	79	105	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,596	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-22	34,410,000,000,000	33,020,000,000,000	4	1	4	11	41	0	0	7,975	0	5,822	6,098	80	120	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,599	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-21	34,260,000,000,000	32,870,000,000,000	4	1	4	11	41	0	0	7,975	5,475	5,822	6,098	80	120	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,603	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-14	34,410,000,000,000	33,040,000,000,000	4	1	4	11	41	0	0	7,975	0	5,817	6,115	94	73	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,579	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-13	34,710,000,000,000	33,320,000,000,000	4	1	4	11	42	0	0	7,975	0	5,817	6,115	106	73	0	0	289,120,000	0	1,350	23	71	N/A	Dec 14, 2023	6:5	N/A	N/A	N/A	20	12	46	114	2,910,000,000	1	-16	832,170,000	0	0	0	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-11	34,710,000,000,000	33,320,000,000,000	4	1	4	11	42	0	0	7,975	5,475	5,817	6,115	125	73	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,594	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-08	34,710,000,000,000	33,310,000,000,000	4	1	4	11	42	0	0	7,975	5,475	5,815	6,118	126	70	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,602	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-05	33,820,000,000,000	32,430,000,000,000	4	1	4	11	40	0	0	7,975	0	5,815	6,131	196	51	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,587	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-04	33,820,000,000,000	32,430,000,000,000	4	1	4	11	40	0	0	7,975	5,475	5,815	6,131	196	51	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,601	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-03-01	33,820,000,000,000	32,440,000,000,000	4	1	4	11	40	0	0	7,975	0	5,816	6,138	207	47	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,593	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-02-28	33,680,000,000,000	32,300,000,000,000	4	1	4	11	40	0	0	7,975	0	5,818	6,142	217	45	5,880,000,000	0	289,120,000	93	1,350	24	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,586	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-02-27	33,970,000,000,000	32,590,000,000,000	4	1	4	11	41	0	0	7,975	0	5,827	6,150	223	44	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,593	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk	2024-02-26	33,970,000,000,000	32,590,000,000,000	4	1	4	11	41	-11	28	7,975	0	5,827	6,150	223	44	5,880,000,000	5,910,000,000	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,593	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk (GEMS.JK)	2024-02-23	33,970,000,000,000	32,590,000,000,000	4	1	4	11	41	0	0	7,975	0	5,844	6,157	226	43	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,593	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk (GEMS.JK)	2024-02-22	33,820,000,000,000	32,440,000,000,000	4	1	4	11	41	0	0	7,975	5,475	5,844	6,157	226	43	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,591	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000
GEMS	PT Golden Energy Mines Tbk (GEMS.JK)	2024-02-21	33,820,000,000,000	32,440,000,000,000	4	1	4	11	40	0	0	7,975	5,475	5,855	6,161	228	43	5,880,000,000	0	289,120,000	93	1,350	23	71	N/A	Dec 14, 2023	6:5	Mar 27, 2020	Dec 31, 2022	Sep 30, 2023	20	12	46	114	2,910,000,000	1	-16	832,170,000	593,820,000	1,592	-61	217,840,000	129,470,000	21	1	434,020,000	333,880,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	6,075	6,075	6,075	6,075	2,500
2024-05-08	15:48:00	6,075	6,075	6,075	6,075	400
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	6,075	6,100	6,075	6,100	11,000
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	6,075	6,075	6,075	6,075	1,800
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	6,100	6,100	6,100	6,100	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	6,075	6,075	6,075	6,075	2,900
2024-05-08	15:46:00	6,075	6,100	6,075	6,100	11,000
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	6,075	6,075	6,075	6,075	1,800
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	6,100	6,100	6,100	6,100	0
2024-05-08	15:28:00	6,100	6,100	6,100	6,100	2,000
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	6,100	6,100	6,100	6,100	12,300
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	6,100	6,100	6,100	6,100	800
2024-05-08	15:14:00	6,100	6,100	6,100	6,100	800
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:45	6,100	6,100	6,100	6,100	0
2024-05-08	15:10:00	6,100	6,100	6,100	6,100	1,000
2024-05-08	15:08:00	6,100	6,100	6,100	6,100	2,100
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	6,075	6,100	6,075	6,075	13,900
2024-05-08	15:40:00	6,075	6,075	6,075	6,075	1,800
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	6,100	6,100	6,100	6,100	0
2024-05-08	15:25:00	6,075	6,100	6,075	6,100	900
2024-05-08	15:20:00	6,100	6,100	6,100	6,100	12,300
2024-05-08	15:15:00	6,100	6,100	6,100	6,100	1,600
2024-05-08	15:10:45	6,100	6,100	6,100	6,100	0
2024-05-08	15:10:00	6,100	6,100	6,100	6,100	1,000
2024-05-08	15:05:00	6,100	6,100	6,100	6,100	2,100
2024-05-08	15:00:00	6,100	6,100	6,100	6,100	1,600
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	6,100	6,125	6,100	6,125	2,900
2024-05-08	14:40:00	6,100	6,100	6,100	6,100	0
2024-05-08	14:35:00	6,100	6,100	6,100	6,100	75,000
2024-05-08	14:30:00	6,100	6,100	6,100	6,100	800
2024-05-08	14:25:00	6,100	6,100	6,100	6,100	2,000
2024-05-08	14:20:00	6,100	6,100	6,100	6,100	100
2024-05-08	14:15:00	6,100	6,100	6,100	6,100	2,500
2024-05-08	14:14:30	6,100	6,100	6,100	6,100	0
2024-05-08	14:10:00	6,100	6,100	6,100	6,100	5,500
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	6,100	6,100	6,100	6,100	2,000
2024-05-08	13:50:00	6,100	6,100	6,100	6,100	1,200
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:45:00	6,075	6,100	6,075	6,075	13,900
2024-05-08	15:30:00	6,100	6,100	6,075	6,075	1,800
2024-05-08	15:15:00	6,100	6,100	6,075	6,100	14,800
2024-05-08	15:10:45	6,100	6,100	6,100	6,100	0
2024-05-08	15:00:00	6,100	6,100	6,100	6,100	4,700
2024-05-08	14:45:00	6,100	6,125	6,100	6,125	2,900
2024-05-08	14:30:00	6,100	6,100	6,100	6,100	75,800
2024-05-08	14:15:00	6,100	6,100	6,100	6,100	4,600
2024-05-08	14:14:30	6,100	6,100	6,100	6,100	0
2024-05-08	14:00:00	6,100	6,100	6,100	6,100	5,500
2024-05-08	13:45:00	6,100	6,100	6,100	6,100	3,200
2024-05-08	13:30:00	6,125	6,125	6,100	6,125	15,200
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	11:52:18	6,100	6,100	6,100	6,100	0
2024-05-08	11:45:00	6,100	6,125	6,100	6,100	2,200
2024-05-08	11:40:28	6,125	6,125	6,125	6,125	0
2024-05-08	11:30:00	6,100	6,125	6,100	6,125	1,800
2024-05-08	11:15:00	6,100	6,125	6,100	6,100	3,700
2024-05-08	11:00:00	6,100	6,100	6,100	6,100	3,400
2024-05-08	10:58:46	6,100	6,100	6,100	6,100	0
2024-05-08	10:45:00	6,100	6,100	6,100	6,100	2,500
2024-05-08	10:30:00	6,100	6,125	6,100	6,125	2,100
2024-05-08	10:18:16	6,100	6,100	6,100	6,100	0
2024-05-08	10:15:00	6,100	6,100	6,100	6,100	2,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:30:00	6,100	6,100	6,075	6,075	15,700
2024-05-08	15:10:45	6,100	6,100	6,100	6,100	0
2024-05-08	15:00:00	6,100	6,100	6,075	6,100	19,500
2024-05-08	14:30:00	6,100	6,125	6,100	6,125	78,700
2024-05-08	14:14:30	6,100	6,100	6,100	6,100	0
2024-05-08	14:00:00	6,100	6,100	6,100	6,100	10,100
2024-05-08	13:30:00	6,125	6,125	6,100	6,100	18,400
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	11:52:18	6,100	6,100	6,100	6,100	0
2024-05-08	11:40:28	6,125	6,125	6,125	6,125	0
2024-05-08	11:30:00	6,100	6,125	6,100	6,100	4,000
2024-05-08	11:00:00	6,100	6,125	6,100	6,100	7,100
2024-05-08	10:58:46	6,100	6,100	6,100	6,100	0
2024-05-08	10:30:00	6,100	6,125	6,100	6,100	4,600
2024-05-08	10:18:16	6,100	6,100	6,100	6,100	0
2024-05-08	10:00:00	6,075	6,125	6,075	6,100	92,900
2024-05-08	09:30:00	6,075	6,100	6,075	6,100	1,100
2024-05-08	09:18:38	6,100	6,100	6,100	6,100	0
2024-05-08	09:00:00	6,100	6,100	6,100	6,100	2,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	6,125	6,125	6,100	6,100	6,000
2024-05-07	15:20:58	6,100	6,100	6,100	6,100	0
2024-05-07	15:00:00	6,100	6,125	6,100	6,100	5,800
2024-05-07	14:30:00	6,100	6,100	6,100	6,100	3,900
2024-05-07	14:20:42	6,125	6,125	6,125	6,125	0
2024-05-07	14:00:00	6,100	6,125	6,100	6,125	2,800
2024-05-07	13:30:01	6,125	6,125	6,125	6,125	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:10:45	6,100	6,100	6,100	6,100	0
2024-05-08	15:00:00	6,100	6,100	6,075	6,075	34,700
2024-05-08	14:14:30	6,100	6,100	6,100	6,100	0
2024-05-08	14:00:00	6,100	6,125	6,100	6,125	72,400
2024-05-08	13:00:00	6,125	6,125	6,100	6,100	18,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:18	6,100	6,100	6,100	6,100	0
2024-05-08	11:40:28	6,125	6,125	6,125	6,125	0
2024-05-08	11:00:00	6,100	6,125	6,100	6,100	10,700
2024-05-08	10:58:46	6,100	6,100	6,100	6,100	0
2024-05-08	10:18:16	6,100	6,100	6,100	6,100	0
2024-05-08	10:00:00	6,075	6,125	6,075	6,100	97,500
2024-05-08	09:18:38	6,100	6,100	6,100	6,100	0
2024-05-08	09:00:00	6,100	6,100	6,075	6,100	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:20:58	6,100	6,100	6,100	6,100	0
2024-05-07	15:00:00	6,100	6,125	6,100	6,100	9,900
2024-05-07	14:20:42	6,125	6,125	6,125	6,125	0
2024-05-07	14:00:00	6,100	6,125	6,100	6,100	6,700
2024-05-07	13:30:01	6,125	6,125	6,125	6,125	0
2024-05-07	13:00:00	6,125	6,125	6,100	6,100	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:04	6,125	6,125	6,125	6,125	0
2024-05-07	11:00:00	6,125	6,125	6,100	6,125	600
2024-05-07	10:45:39	6,125	6,125	6,125	6,125	0
2024-05-07	10:15:10	6,100	6,100	6,100	6,100	0
2024-05-07	10:00:00	6,100	6,125	6,100	6,125	3,600
2024-05-07	09:28:23	6,125	6,125	6,125	6,125	0
2024-05-07	09:00:00	6,125	6,150	6,100	6,150	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,075	6,075	6,075	6,075	0
2024-05-08	15:10:45	6,100	6,100	6,100	6,100	0
2024-05-08	15:00:00	6,100	6,100	6,075	6,075	47,000
2024-05-08	14:14:30	6,100	6,100	6,100	6,100	0
2024-05-08	13:30:00	6,125	6,125	6,100	6,125	107,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:18	6,100	6,100	6,100	6,100	0
2024-05-08	11:40:28	6,125	6,125	6,125	6,125	0
2024-05-08	10:58:46	6,100	6,100	6,100	6,100	0
2024-05-08	10:30:00	6,100	6,125	6,100	6,100	15,700
2024-05-08	10:18:16	6,100	6,100	6,100	6,100	0
2024-05-08	09:18:38	6,100	6,100	6,100	6,100	0
2024-05-08	09:00:00	6,100	6,125	6,075	6,100	96,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:20:58	6,100	6,100	6,100	6,100	0
2024-05-07	15:00:00	6,100	6,125	6,100	6,100	12,800
2024-05-07	14:20:42	6,125	6,125	6,125	6,125	0
2024-05-07	13:30:01	6,125	6,125	6,125	6,125	0
2024-05-07	13:30:00	6,125	6,125	6,100	6,100	7,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:04	6,125	6,125	6,125	6,125	0
2024-05-07	10:45:39	6,125	6,125	6,125	6,125	0
2024-05-07	10:30:00	6,100	6,125	6,100	6,125	1,100
2024-05-07	10:15:10	6,100	6,100	6,100	6,100	0
2024-05-07	09:28:23	6,125	6,125	6,125	6,125	0
2024-05-07	09:00:00	6,125	6,150	6,100	6,100	19,500
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:38:42	6,100	6,100	6,100	6,100	0
2024-05-06	15:00:00	6,150	6,150	6,075	6,150	28,600
2024-05-06	14:42:35	6,150	6,150	6,150	6,150	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	6,100	6,125	6,075	6,075	249,900
2024-05-07	09:00:00	6,125	6,150	6,100	6,100	39,400
2024-05-06	09:00:00	6,075	6,150	6,075	6,150	105,300
2024-05-03	09:00:00	6,075	6,150	6,075	6,075	37,800
2024-05-02	09:00:00	6,050	6,150	6,050	6,075	144,400
2024-04-30	09:00:00	6,075	6,100	6,075	6,075	94,700
2024-04-29	09:00:00	6,100	6,100	6,075	6,075	111,700
2024-04-26	09:00:00	6,150	6,150	6,075	6,075	194,100
2024-04-25	09:00:00	6,075	6,125	6,075	6,125	75,500
2024-04-24	09:00:00	6,100	6,100	6,075	6,075	53,100
2024-04-23	09:00:00	6,150	6,150	6,075	6,100	51,400
2024-04-22	09:00:00	6,100	6,175	6,075	6,100	80,100
2024-04-19	09:00:00	6,100	6,125	6,050	6,100	287,400
2024-04-18	09:00:00	6,050	6,125	6,050	6,100	36,700
2024-04-17	09:00:00	6,050	6,100	6,050	6,050	91,300
2024-04-16	09:00:00	6,000	6,100	6,000	6,050	153,800
2024-04-05	09:00:00	6,000	6,025	5,950	6,000	64,700
2024-04-04	09:00:00	6,075	6,075	5,925	6,000	85,200
2024-04-03	09:00:00	5,900	6,025	5,900	6,025	239,200
2024-04-02	09:00:00	5,850	5,925	5,850	5,900	108,900
2024-04-01	09:00:00	5,900	5,900	5,850	5,850	195,000
2024-03-28	09:00:00	5,900	5,925	5,875	5,900	54,800
2024-03-27	09:00:00	5,900	5,925	5,875	5,900	91,000
2024-03-26	09:00:00	5,925	5,925	5,875	5,900	55,700
2024-03-25	09:00:00	5,900	5,900	5,850	5,875	262,900
2024-03-22	09:00:00	5,850	5,900	5,850	5,875	66,200
2024-03-21	09:00:00	5,850	5,900	5,825	5,850	26,900
2024-03-20	09:00:00	5,850	5,925	5,800	5,825	345,900
2024-03-19	09:00:00	5,850	5,925	5,825	5,850	30,900
2024-03-18	09:00:00	5,850	5,900	5,850	5,875	58,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	6,125	6,150	6,100	6,100	39,400
2024-05-06	09:00:00	6,075	6,150	6,075	6,150	105,300
2024-05-02	09:00:00	6,050	6,150	6,050	6,075	144,400
2024-04-30	09:00:00	6,075	6,100	6,075	6,075	94,700
2024-04-29	09:00:00	6,100	6,100	6,075	6,075	111,700
2024-04-26	09:00:00	6,150	6,150	6,075	6,075	194,100
2024-04-25	09:00:00	6,075	6,125	6,075	6,125	75,500
2024-04-24	09:00:00	6,100	6,100	6,075	6,075	53,100
2024-04-23	09:00:00	6,150	6,150	6,075	6,100	51,400
2024-04-22	09:00:00	6,100	6,175	6,075	6,100	80,100
2024-04-19	09:00:00	6,100	6,125	6,050	6,100	287,400
2024-04-18	09:00:00	6,050	6,125	6,050	6,100	36,700
2024-04-17	09:00:00	6,050	6,100	6,050	6,050	91,300
2024-04-16	09:00:00	6,000	6,100	6,000	6,050	153,800
2024-04-05	09:00:00	6,000	6,025	5,950	6,000	64,700
2024-04-04	09:00:00	6,075	6,075	5,925	6,000	85,200
2024-04-03	09:00:00	5,900	6,025	5,900	6,025	239,200
2024-04-02	09:00:00	5,850	5,925	5,850	5,900	108,900
2024-04-01	09:00:00	5,900	5,900	5,850	5,850	195,000
2024-03-28	09:00:00	5,900	5,925	5,875	5,900	54,800
2024-03-27	09:00:00	5,900	5,925	5,875	5,900	91,000
2024-03-26	09:00:00	5,925	5,925	5,875	5,900	55,700
2024-03-25	09:00:00	5,900	5,900	5,850	5,875	262,900
2024-03-22	09:00:00	5,850	5,900	5,850	5,875	66,200
2024-03-21	09:00:00	5,850	5,900	5,825	5,850	26,900
2024-03-20	09:00:00	5,850	5,925	5,800	5,825	345,900
2024-03-19	09:00:00	5,850	5,925	5,825	5,850	30,900
2024-03-18	09:00:00	5,850	5,900	5,850	5,875	58,000
2024-03-15	09:00:00	5,900	5,900	5,850	5,850	167,500
2024-03-14	09:00:00	5,875	5,900	5,850	5,875	31,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6,075	6,150	6,075	6,075	394,600
2024-04-28	00:00:00	6,100	6,150	6,050	6,075	388,600
2024-04-21	00:00:00	6,100	6,175	6,075	6,075	454,200
2024-04-14	00:00:00	6,000	6,125	6,000	6,100	569,200
2024-04-07	00:00:00	6,000	6,000	6,000	6,000	0
2024-03-31	00:00:00	5,900	6,075	5,850	6,000	693,000
2024-03-24	00:00:00	5,900	5,925	5,850	5,900	464,400
2024-03-17	00:00:00	5,850	5,925	5,800	5,875	527,900
2024-03-10	00:00:00	5,900	5,900	5,850	5,850	380,200
2024-03-03	00:00:00	5,725	6,000	5,675	5,900	479,500
2024-02-25	00:00:00	5,775	5,800	5,675	5,750	253,200
2024-02-18	00:00:00	5,800	5,825	5,700	5,775	261,100
2024-02-11	00:00:00	5,825	5,875	5,775	5,800	152,400
2024-02-04	00:00:00	5,850	5,875	5,775	5,825	157,900
2024-01-28	00:00:00	5,900	5,950	5,800	5,825	216,700
2024-01-21	00:00:00	5,900	6,000	5,725	5,875	515,200
2024-01-14	00:00:00	5,825	5,925	5,825	5,850	240,000
2024-01-07	00:00:00	5,900	5,950	5,800	5,850	326,400
2023-12-31	00:00:00	5,800	5,950	5,800	5,900	297,400
2023-12-24	00:00:00	5,800	5,900	5,700	5,800	667,800
2023-12-17	00:00:00	5,775	5,875	5,700	5,800	761,900
2023-12-10	00:00:00	6,275	6,325	5,475	5,800	3,062,100
2023-12-03	00:00:00	6,050	6,325	6,000	6,275	4,762,600
2023-11-26	00:00:00	6,025	6,075	5,925	6,050	1,741,900
2023-11-19	00:00:00	5,775	6,050	5,725	6,000	796,300
2023-11-12	00:00:00	5,725	5,800	5,650	5,775	431,300
2023-11-05	00:00:00	5,750	5,800	5,650	5,725	576,200
2023-10-29	00:00:00	5,950	5,975	5,600	5,750	963,200
2023-10-22	00:00:00	5,950	6,000	5,800	5,950	647,000
2023-10-15	00:00:00	6,000	6,050	5,900	5,925	949,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,050	6,150	6,050	6,075	576,800
2024-03-31	00:00:00	5,900	6,175	5,850	6,075	1,922,800
2024-02-29	00:00:00	5,750	6,000	5,675	5,900	1,933,000
2024-01-31	00:00:00	5,850	5,875	5,700	5,750	804,100
2023-12-31	00:00:00	5,800	6,000	5,725	5,850	1,535,200
2023-11-30	00:00:00	6,050	6,325	5,475	5,800	9,530,400
2023-10-31	00:00:00	5,875	6,075	5,600	6,025	3,836,800
2023-09-30	00:00:00	6,075	6,125	5,700	5,875	4,907,900
2023-08-31	00:00:00	6,525	6,550	5,975	6,075	14,059,900
2023-07-31	00:00:00	6,550	7,975	6,400	7,275	21,028,900
2023-06-30	00:00:00	5,900	6,600	5,900	6,525	1,313,900
2023-05-31	00:00:00	6,475	6,675	5,700	5,825	1,163,900
2023-04-30	00:00:00	6,500	6,700	6,050	6,475	840,400
2023-03-31	00:00:00	6,625	6,675	6,550	6,575	26,800
2023-02-28	00:00:00	6,500	6,550	6,400	6,500	53,000
2023-01-31	00:00:00	6,550	6,575	6,500	6,550	56,400
2022-12-31	00:00:00	7,050	7,125	6,600	6,750	640,400
2022-11-30	00:00:00	7,100	7,200	6,800	7,050	867,000
2022-10-31	00:00:00	7,525	7,675	6,525	7,075	1,882,400
2022-09-30	00:00:00	7,075	7,575	6,700	7,525	1,541,800
2022-08-31	00:00:00	6,700	8,250	6,275	7,075	9,707,400
2022-07-31	00:00:00	6,450	6,975	6,300	6,425	1,293,500
2022-06-30	00:00:00	6,125	6,450	5,725	6,425	659,800
2022-05-31	00:00:00	6,250	7,275	5,875	6,125	1,992,900
2022-04-30	00:00:00	6,025	6,950	5,650	6,250	1,342,100
2022-03-31	00:00:00	4,860	6,425	4,540	6,025	3,217,200
2022-02-28	00:00:00	6,200	6,300	4,060	4,860	4,783,400
2022-01-31	00:00:00	6,925	6,975	6,200	6,200	449,500
2021-12-31	00:00:00	7,950	8,600	6,375	6,925	1,607,000
2021-11-30	00:00:00	4,310	9,650	4,160	7,950	4,648,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,050	6,150	6,050	6,075	576,800
2024-03-31	00:00:00	5,900	6,175	5,850	6,075	1,828,100
2024-02-29	00:00:00	5,750	6,000	5,675	5,900	1,933,000
2024-01-31	00:00:00	5,850	6,175	5,675	6,075	4,659,900
2023-12-31	00:00:00	5,800	6,000	5,675	5,900	4,272,300
2023-11-30	00:00:00	6,050	6,325	5,475	5,750	11,869,700
2023-10-31	00:00:00	5,875	6,325	5,475	5,850	14,902,400
2023-09-30	00:00:00	6,075	6,325	5,475	5,800	18,275,100
2023-08-31	00:00:00	6,525	6,550	5,600	6,025	22,804,600
2023-07-31	00:00:00	6,550	7,975	5,700	5,875	39,996,700
2023-06-30	00:00:00	5,900	7,975	5,900	6,075	36,402,700
2023-05-31	00:00:00	6,475	7,975	5,700	7,275	23,506,700
2023-04-30	00:00:00	6,475	6,675	5,700	6,525	2,477,800
2023-03-31	00:00:00	6,575	6,700	5,700	5,825	2,101,000
2023-02-28	00:00:00	6,500	7,125	6,050	6,475	1,698,300
2023-01-31	00:00:00	6,550	7,125	6,000	6,575	1,578,000
2022-10-31	00:00:00	7,525	7,675	6,525	6,750	3,389,800
2022-07-31	00:00:00	6,450	8,250	6,275	7,525	12,542,700
2022-04-30	00:00:00	6,025	7,275	5,650	6,425	3,994,800
2022-01-31	00:00:00	6,925	6,975	4,060	6,025	8,450,100
2021-10-31	00:00:00	4,190	9,650	3,900	6,925	7,653,700
2021-07-31	00:00:00	3,850	4,480	3,440	4,190	3,860,200
2021-04-30	00:00:00	3,670	4,200	3,500	3,850	3,654,000
2021-01-31	00:00:00	2,550	4,960	2,550	3,670	2,375,300

Dividends Amount

Date	Time	Amount
2023-12-14	09:00:00	238
2023-09-01	09:00:00	847
2022-11-08	09:00:00	265
2022-09-12	09:00:00	506
2022-06-10	09:00:00	297
2022-06-06	09:00:00	62
2022-01-07	09:00:00	266
2021-11-25	09:00:00	145
2021-08-18	09:00:00	146
2021-05-20	09:00:00	184
2021-04-26	09:00:00	186
2021-01-06	09:00:00	73
2020-12-14	09:00:00	48
2020-08-26	09:00:00	133
2019-07-09	09:00:00	55
2019-01-02	09:00:00	37
2018-05-22	09:00:00	48
2018-05-14	09:00:00	95
2017-12-27	09:00:00	138
2017-08-08	09:00:00	34
2017-06-07	09:00:00	34
2016-11-21	09:00:00	30
2016-07-27	09:00:00	7
2015-06-29	09:00:00	3
2015-04-14	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	1,084	29.55 %
2022	5	1,396	38.05 %
2021	5	734	20.01 %
2020	2	181	4.93 %
2019	2	92	2.52 %
2018	2	143	3.88 %
2017	3	206	5.62 %
2016	2	36	0.99 %
2015	2	7	0.18 %

Splits

Date	Time	Numerator	Denominator	Ratio
2020-03-27	09:00:00	6	5	6:5

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