Informasi Saham GIAA PT. Garuda Indonesia (Persero) Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
40002	Enterprise Value	1	60,203,614,607,418	59,621,864,413,658
14020	Forward Pe Ratio	4	0	0
102	Enterprises Value E B I T D A Ratio	5	5	10
14008	Pe Ratio	8	1	0
14010	Ps Ratio	10	0	0
101	Enterprises Value Revenue Ratio	12	1	1
14012	Pb Ratio	14	9	0
40001	Market Cap	20	1,553,194,575,240	1,786,173,761,526

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31
40002	Enterprise Value	1	60,203,614,607,418	60,281,730,555,019	59,621,864,413,658	58,476,596,062,221	56,025,236,768,886	64,181,209,168,794
14020	Forward Pe Ratio	4	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	5	5	10	10	13	1	3
14008	Pe Ratio	8	1	0	0	0	0	0
14010	Ps Ratio	10	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	12	1	1	1	1	2	2
14012	Pb Ratio	14	9	0	0	0	0	0
40001	Market Cap	20	1,553,194,575,240	1,423,761,693,970	1,786,173,761,526	2,381,565,015,368	1,630,854,304,002	1,915,606,642,796

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	691,371,785	456,534,147	4,347,814,069	-3,960,812,341	-2,038,913,540
20304	Write Off	-191,115,988	-188,464,322	-14,200,080	12,516,538	404,246,948
20091	Net Income	250,046,769	322,430,210	3,737,905,012	-4,159,342,510	-2,443,042,762
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	711,464,217	456,534,147	4,378,439,266	-3,933,925,355	-2,038,913,540
20046	Gross Profit	626,393,544	106,486,939	-74,634,963	-985,284,660	-1,484,793,739
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	234,589,145	337,642,199	3,935,160,004	-4,532,553,816	-2,592,583,535
20145	Tax Provision	-17,407,435	13,577,921	198,489,700	-358,549,048	-115,950,186
20100	Total Revenue	2,936,631,094	703,382,120	2,100,079,558	1,336,678,470	1,492,331,099
20164	Total Expenses	2,619,881,743	625,052,231	2,533,627,465	2,596,505,752	3,303,826,643
20013	Cost Of Revenue	2,310,237,550	596,895,181	2,174,714,521	2,321,963,130	2,977,124,838
20177	Interest Income	6,068,038	-1,322,777	2,138,080	17,954,502	168,034,422
20057	Interest Expense	456,782,640	118,891,948	412,654,065	571,741,475	553,669,995
20109	Operating Income	316,749,351	78,329,889	-433,547,907	-1,259,827,282	-1,811,495,544
20316	Normalized Income	13,920,356	34,422,881	-300,470,683	-1,831,465,507	-2,190,355,277
20108	Operating Expense	309,644,193	28,157,050	358,912,944	274,542,622	326,701,805
20112	Operating Revenue	2,936,631,094	703,382,120	2,100,079,558	1,336,678,470	1,492,331,099
20087	Minority Interests	-1,949,811	-1,634,068	1,234,708	14,662,258	33,590,587
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-450,714,602	-120,214,725	-410,515,985	-553,786,973	-385,635,573
20416	Total Unusual Items	302,726,171	300,074,505	4,252,891,806	-2,527,842,774	-264,517,723
29010	Basic Average Shares	91,480,783,837	91,480,783,837	26,425,706,727	25,886,576,254	28,232,391,428
20269	Other Special Charges	-111,610,183	-111,610,183	-4,238,691,726	887,922,715	82,480,815
20287	Rent And Landing Fees	10,971,767	2,043,111	11,058,583	16,953,825	13,555,156
29011	Diluted Average Shares	91,480,783,837	91,480,783,837	26,425,706,727	25,886,576,254	28,232,391,428
20420	Normalized E B I T D A	408,738,046	156,459,642	125,547,460	-1,406,082,581	-1,774,395,817
20162	Special Income Charges	302,726,171	300,074,505	4,252,891,806	-2,527,842,774	-264,517,723
20315	Reconciled Depreciation	20,092,432	-2,584,991	30,625,197	26,886,986	33,458,213
20312	Other Operating Expenses	0	0	0	25,593,833	189,662,859
20368	Total Other Finance Cost	-33,042,043	0	0	0	0
20440	Rent Expense Supplemental	118,366,583	16,320,029	124,751,137	36,853,950	42,817,034
20314	Reconciled Cost Of Revenue	2,310,237,550	596,895,181	2,174,714,521	2,321,963,130	2,977,124,838
20419	Tax Effect Of Unusual Items	66,599,758	12,067,176	214,516,111	-199,965,771	-11,830,238
20225	Impairment Of Capital Assets	0	0	0	1,456,153,521	264,517,723
20018	Depreciation Income Statement	20,092,432	-2,584,991	30,625,197	26,886,986	33,458,213
20075	Interest Income Non Operating	6,068,038	-1,322,777	2,138,080	17,954,502	168,034,422
20158	Selling And Marketing Expense	125,481,984	-13,180,293	91,436,356	77,942,011	101,406,946
20064	Interest Expense Non Operating	456,782,640	118,891,948	412,654,065	571,741,475	553,669,995
20093	Net Income Common Stockholders	250,046,769	322,430,210	3,737,905,012	-4,159,342,510	-2,443,042,762
20094	Net Income Continuous Operations	251,996,580	324,064,278	3,736,670,304	-4,174,004,768	-2,476,633,349
20045	General And Administrative Expense	57,698,407	31,199,386	138,316,000	47,996,798	35,632,000
20159	Selling General And Administration	183,180,391	18,019,093	229,752,356	125,938,809	137,038,946
20435	Total Operating Income As Reported	0	0	0	-3,962,167,447	-2,203,059,625
20412	Other Non Operating Income Expenses	82,988,245	85,785,477	399,555,231	-196,616,220	-91,799,035
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	250,046,769	322,430,210	3,737,905,012	-4,159,342,510	-2,443,042,762
20289	Restructuring And Mergern Acquisition	0	0	0	171,250,000	0
20417	Total Unusual Items Excluding Goodwill	302,726,171	300,074,505	4,252,891,806	-2,527,842,774	-264,517,723
20077	Net Non Operating Interest Income Expense	-450,714,602	-120,214,725	-410,515,985	-553,786,973	-385,635,573
20346	Net Income Including Noncontrolling Interests	251,996,580	324,064,278	3,736,670,304	-4,174,004,768	-2,476,633,349
20019	Depreciation And Amortization In Income Statement	20,092,432	-2,584,991	30,625,197	26,886,986	33,458,213
20309	Net Income From Continuing And Discontinued Operation	250,046,769	322,430,210	3,737,905,012	-4,159,342,510	-2,443,042,762
20331	Net Income From Continuing Operation Net Minority Interest	250,046,769	322,430,210	3,737,905,012	-4,159,342,510	-2,443,042,762

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	691,371,785	19,119,914	456,534,147	121,631,040	162,781,148	-20,677,653	4,347,814,069	-3,960,812,341	-2,038,913,540
20304	Write Off	-191,115,988	436,065	-188,464,322	-21,845,508	0	316,541	-14,200,080	12,516,538	404,246,948
20091	Net Income	250,046,769	-87,038,498	322,430,210	4,117,306	33,636,851	-110,137,599	3,737,905,012	-4,159,342,510	-2,443,042,762
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	711,464,217	19,119,914	456,534,147	128,948,427	170,414,295	-20,677,653	4,378,439,266	-3,933,925,355	-2,038,913,540
20046	Gross Profit	626,393,544	74,864,337	106,486,939	208,019,709	218,731,942	64,062,282	-74,634,963	-985,284,660	-1,484,793,739
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	234,589,145	-100,763,034	337,642,199	6,512,625	21,861,385	-131,427,064	3,935,160,004	-4,532,553,816	-2,592,583,535
20145	Tax Provision	-17,407,435	-13,944,587	13,577,921	2,199,743	-11,796,146	-21,388,953	198,489,700	-358,549,048	-115,950,186
20100	Total Revenue	2,936,631,094	711,980,989	703,382,120	837,472,711	792,784,534	602,991,729	2,100,079,558	1,336,678,470	1,492,331,099
20164	Total Expenses	2,619,881,743	702,530,420	625,052,231	726,504,179	635,169,768	604,880,565	2,533,627,465	2,596,505,752	3,303,826,643
20013	Cost Of Revenue	2,310,237,550	637,116,652	596,895,181	629,453,002	574,052,592	538,929,447	2,174,714,521	2,321,963,130	2,977,124,838
20177	Interest Income	6,068,038	1,689,923	-1,322,777	2,757,914	2,429,704	2,203,197	2,138,080	17,954,502	168,034,422
20057	Interest Expense	456,782,640	119,882,948	118,891,948	115,118,415	140,919,763	110,749,411	412,654,065	571,741,475	553,669,995
20109	Operating Income	316,749,351	9,450,569	78,329,889	110,968,532	157,614,766	-1,888,836	-433,547,907	-1,259,827,282	-1,811,495,544
20316	Normalized Income	13,920,356	-86,662,780	34,422,881	2,361,282	33,397,478	-109,872,573	-300,470,683	-1,831,465,507	-2,190,355,277
20108	Operating Expense	309,644,193	65,413,768	28,157,050	97,051,177	61,117,176	65,951,118	358,912,944	274,542,622	326,701,805
20112	Operating Revenue	2,936,631,094	711,980,989	703,382,120	837,472,711	792,784,534	602,991,729	2,100,079,558	1,336,678,470	1,492,331,099
20087	Minority Interests	-1,949,811	-220,051	-1,634,068	-195,576	-20,680	-99,488	1,234,708	14,662,258	33,590,587
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-450,714,602	-118,193,025	-120,214,725	-112,360,501	-137,868,162	-108,546,214	-410,515,985	-553,786,973	-385,635,573
20416	Total Unusual Items	302,726,171	-436,065	300,074,505	2,651,666	306,889	-316,541	4,252,891,806	-2,527,842,774	-264,517,723
29010	Basic Average Shares	91,480,783,837	26,425,706,727	91,480,783,837	26,830,054,582	0	26,425,706,727	26,425,706,727	25,886,576,254	28,232,391,428
20269	Other Special Charges	-111,610,183	0	-111,610,183	0	0	9,652	-4,238,691,726	887,922,715	82,480,815
20287	Rent And Landing Fees	10,971,767	0	2,043,111	2,758,612	2,977,113	3,192,931	11,058,583	16,953,825	13,555,156
29011	Diluted Average Shares	91,480,783,837	26,425,706,727	91,480,783,837	26,830,054,582	0	26,425,706,727	26,425,706,727	25,886,576,254	28,232,391,428
20420	Normalized E B I T D A	408,738,046	19,555,979	156,459,642	126,296,761	170,107,406	-20,361,112	125,547,460	-1,406,082,581	-1,774,395,817
20162	Special Income Charges	302,726,171	-436,065	300,074,505	2,651,666	306,889	-316,541	4,252,891,806	-2,527,842,774	-264,517,723
20315	Reconciled Depreciation	20,092,432	0	-2,584,991	7,317,387	7,633,147	7,726,889	30,625,197	26,886,986	33,458,213
20312	Other Operating Expenses	0	7,575,753	0	7,113,425	-21,799,577	10,447,014	0	25,593,833	189,662,859
20368	Total Other Finance Cost	-33,042,043	0	0	0	0	621,897	0	0	0
20440	Rent Expense Supplemental	118,366,583	14,511,111	16,320,029	39,511,732	40,478,807	22,056,015	124,751,137	36,853,950	42,817,034
20314	Reconciled Cost Of Revenue	2,310,237,550	637,116,652	596,895,181	629,453,002	574,052,592	538,929,447	2,174,714,521	2,321,963,130	2,977,124,838
20419	Tax Effect Of Unusual Items	66,599,758	-60,347	12,067,176	895,642	67,516	-51,515	214,516,111	-199,965,771	-11,830,238
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	1,456,153,521	264,517,723
20018	Depreciation Income Statement	20,092,432	0	-2,584,991	7,317,387	7,633,147	7,726,889	30,625,197	26,886,986	33,458,213
20075	Interest Income Non Operating	6,068,038	1,689,923	-1,322,777	2,757,914	2,429,704	2,203,197	2,138,080	17,954,502	168,034,422
20158	Selling And Marketing Expense	125,481,984	48,227,132	-13,180,293	48,545,513	42,392,302	47,724,462	91,436,356	77,942,011	101,406,946
20064	Interest Expense Non Operating	456,782,640	119,882,948	118,891,948	115,118,415	140,919,763	110,749,411	412,654,065	571,741,475	553,669,995
20093	Net Income Common Stockholders	250,046,769	-87,038,498	322,430,210	4,117,306	33,636,851	-110,137,599	3,737,905,012	-4,159,342,510	-2,443,042,762
20094	Net Income Continuous Operations	251,996,580	-86,818,447	324,064,278	4,312,882	33,657,531	-110,038,111	3,736,670,304	-4,174,004,768	-2,476,633,349
20045	General And Administrative Expense	57,698,407	9,610,883	31,199,386	9,657,883	9,061,496	7,779,642	138,316,000	47,996,798	35,632,000
20159	Selling General And Administration	183,180,391	57,838,015	18,019,093	58,203,396	51,453,798	55,504,104	229,752,356	125,938,809	137,038,946
20435	Total Operating Income As Reported	0	0	0	0	0	0	0	-3,962,167,447	-2,203,059,625
20412	Other Non Operating Income Expenses	82,988,245	-270,425	85,785,477	-5,076,918	3,795,333	-1,505,995	399,555,231	-196,616,220	-91,799,035
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	250,046,769	-87,038,498	322,430,210	4,117,306	33,636,851	-110,137,599	3,737,905,012	-4,159,342,510	-2,443,042,762
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	171,250,000	0
20417	Total Unusual Items Excluding Goodwill	302,726,171	-436,065	300,074,505	2,651,666	306,889	-316,541	4,252,891,806	-2,527,842,774	-264,517,723
20077	Net Non Operating Interest Income Expense	-450,714,602	-118,193,025	-120,214,725	-112,360,501	-137,868,162	-108,546,214	-410,515,985	-553,786,973	-385,635,573
20346	Net Income Including Noncontrolling Interests	251,996,580	-86,818,447	324,064,278	4,312,882	33,657,531	-110,038,111	3,736,670,304	-4,174,004,768	-2,476,633,349
20019	Depreciation And Amortization In Income Statement	20,092,432	0	-2,584,991	7,317,387	7,633,147	7,726,889	30,625,197	26,886,986	33,458,213
20309	Net Income From Continuing And Discontinued Operation	250,046,769	-87,038,498	322,430,210	4,117,306	33,636,851	-110,137,599	3,737,905,012	-4,159,342,510	-2,443,042,762
20331	Net Income From Continuing Operation Net Minority Interest	250,046,769	-87,038,498	322,430,210	4,117,306	33,636,851	-110,137,599	3,737,905,012	-4,159,342,510	-2,443,042,762

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,102,178,017	904,316,596	2,051,327,960	1,566,184,214
23165	Payables	348,411,393	747,686,693	962,666,481	718,145,441
23139	Net P P E	5,300,182,403	4,702,662,430	6,009,725,500	9,578,828,816
23351	Properties	0	0	0	0
23386	Total Debt	3,932,374,095	4,003,033,344	7,716,203,834	7,765,987,401
23100	Gross P P E	8,886,220,159	8,111,903,752	10,580,080,922	12,071,903,882
23038	Common Stock	2,131,354,134	2,131,354,134	1,310,326,950	1,310,326,950
23045	Current Debt	35,673,877	36,796,087	1,385,582,579	1,467,958,913
23532	Share Issued	91,480,783,837	91,480,783,837	28,232,391,428	28,232,391,428
23220	Total Assets	6,727,645,053	6,235,010,979	7,192,745,360	10,789,980,407
23027	Capital Stock	2,131,354,134	2,131,354,134	1,310,326,950	1,310,326,950
23382	Other Payable	55,445,124	53,023,319	99,449,449	43,235,194
23028	Cash Financial	284,445,606	517,785,156	47,899,230	191,891,411
23123	Long Term Debt	1,356,350,509	1,389,203,198	720,187,820	299,205,210
23179	Prepaid Assets	71,221,137	69,074,880	68,424,465	92,871,002
23385	Working Capital	-511,382,651	-879,875,847	-5,465,588,156	-3,758,250,579
23000	Accounts Payable	161,072,859	500,607,237	629,578,830	420,973,915
23029	Cash Equivalents	5,400,763	3,897,533	6,543,209	9,088,498
23245	Invested Capital	144,645,074	-72,021,615	-3,966,571,873	-152,521,236
23340	Other Properties	326,775,225	324,619,500	360,928,773	366,727,674
23132	Minority Interest	-35,347,862	-37,078,250	-37,717,443	-23,338,888
23342	Other Receivables	25,165,525	23,128,380	9,146,530	16,375,432
23204	Retained Earnings	-3,432,485,976	-3,678,709,527	-7,418,846,826	-3,263,966,450
23217	Total Tax Payable	131,893,410	194,056,137	233,638,202	253,936,332
23352	Current Provisions	0	0	0	25,117,040
23001	Accounts Receivable	138,070,276	102,881,265	94,739,331	110,906,991
23280	Common Stock Equity	-1,247,379,312	-1,498,020,900	-6,072,342,272	-1,919,685,359
23403	Net Tangible Assets	-1,247,389,662	-1,498,025,658	-6,072,378,215	-1,919,938,537
23215	Stockholders Equity	-1,247,379,312	-1,498,020,900	-6,072,342,272	-1,919,685,359
23383	Tangible Book Value	-1,247,389,662	-1,498,025,658	-6,072,378,215	-1,919,938,537
23353	Long Term Provisions	0	0	0	2,955,512,646
23374	Total Capitalization	108,971,197	-108,817,702	-5,352,154,452	-1,620,480,149
23312	Land And Improvements	217,617,606	216,666,539	212,743,528	217,882,392
23393	Ordinary Shares Number	91,480,783,837	91,480,783,837	28,232,391,428	28,232,391,428
23288	Defined Pension Benefit	0	8,260,840	8,819,307	10,831,625
23155	Other Intangible Assets	0	0	0	253,178
23008	Accumulated Depreciation	-3,586,037,756	-3,409,241,322	-4,570,355,422	-2,493,075,066
23282	Construction In Progress	591,226,994	490,844,582	426,256,400	553,757,192
23380	Capital Lease Obligations	2,540,349,709	2,577,034,059	5,610,433,435	5,998,823,278
23030	Cash And Cash Equivalents	289,846,369	521,682,689	54,442,439	200,979,909
23262	Gross Accounts Receivable	245,610,311	201,203,444	207,977,372	219,718,025
23012	Additional Paid In Capital	30,279,214	30,279,214	13,753,694	13,753,694
23275	Buildings And Improvements	253,823,763	254,900,229	237,404,103	262,359,401
23126	Long Term Equity Investment	9,085,728	5,390,400	2,599,119	20,006,880
23062	Non Current Deferred Revenue	0	0	0	0
23020	Available For Sale Securities	0	13,116,421	14,293,826	2,887,793
23319	Machinery Furniture Equipment	7,496,776,571	6,824,872,902	9,342,748,118	10,671,177,223
23048	Current Capital Lease Obligation	231,727,927	170,058,419	1,842,202,619	1,505,258,580
23127	Long Term Capital Lease Obligation	2,308,621,782	2,406,975,640	3,768,230,816	4,493,564,698
23098	Goodwill And Other Intangible Assets	10,350	4,758	35,943	253,178
23261	Total Equity Gross Minority Interest	-1,282,727,174	-1,535,099,150	-6,110,059,715	-1,943,024,247
23067	Non Current Deferred Taxes Liabilities	629,261	617,036	779,089	804,629
23259	Total Liabilities Net Minority Interest	8,010,372,227	7,770,110,129	13,302,805,075	12,733,004,654
23046	Current Debt And Capital Lease Obligation	267,401,804	206,854,506	3,227,785,198	2,973,217,493
23266	Allowance For Doubtful Accounts Receivable	-107,540,035	-98,322,179	-113,238,041	-108,811,034
23124	Long Term Debt And Capital Lease Obligation	3,664,972,291	3,796,178,838	4,488,418,636	4,792,769,908
23344	Non Current Pension And Other Postretirement Benefit Plans	92,690,830	92,093,932	94,140,107	100,087,608

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,165,483,839	1,102,178,017	1,140,039,675	1,039,925,594	1,017,086,795	904,316,596	2,051,327,960	1,566,184,214
23165	Payables	329,889,529	348,411,393	661,582,997	709,245,484	702,189,351	747,686,693	962,666,481	718,145,441
23139	Net P P E	5,227,453,637	5,300,182,403	4,534,684,285	4,515,968,717	4,615,013,462	4,702,662,430	6,009,725,500	9,578,828,816
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	3,873,207,736	3,932,374,095	4,055,671,009	4,049,952,841	4,035,772,188	4,003,033,344	7,716,203,834	7,765,987,401
23100	Gross P P E	8,957,672,165	8,886,220,159	8,280,641,331	8,171,865,535	8,144,271,371	8,111,903,752	10,580,080,922	12,071,903,882
23038	Common Stock	2,131,354,134	2,131,354,134	2,131,354,134	2,131,354,134	2,131,354,134	2,131,354,134	1,310,326,950	1,310,326,950
23045	Current Debt	36,384,587	35,673,877	23,107,980	19,435,513	20,774,211	36,796,087	1,385,582,579	1,467,958,913
23532	Share Issued	91,480,783,837	91,480,783,837	91,480,783,837	91,480,783,837	91,480,783,837	91,480,783,837	28,232,391,428	28,232,391,428
23220	Total Assets	6,726,008,579	6,727,645,053	6,155,883,433	6,281,967,367	6,185,922,236	6,235,010,979	7,192,745,360	10,789,980,407
23027	Capital Stock	2,131,354,134	2,131,354,134	2,131,354,134	2,131,354,134	2,131,354,134	2,131,354,134	1,310,326,950	1,310,326,950
23382	Other Payable	61,247,888	55,445,124	55,635,915	63,715,330	60,898,961	53,023,319	99,449,449	43,235,194
23028	Cash Financial	221,295,598	284,445,606	343,001,619	423,123,121	424,799,458	517,785,156	47,899,230	191,891,411
23123	Long Term Debt	1,356,479,578	1,356,350,509	1,468,747,239	1,448,605,538	1,424,551,417	1,389,203,198	720,187,820	299,205,210
23179	Prepaid Assets	72,276,166	71,221,137	131,712,327	120,774,977	93,332,941	69,074,880	68,424,465	92,871,002
23385	Working Capital	-715,190,162	-511,382,651	-721,643,610	-827,453,773	-956,262,157	-879,875,847	-5,465,588,156	-3,758,250,579
23000	Accounts Payable	162,987,107	161,072,859	453,682,547	475,484,638	463,513,485	500,607,237	629,578,830	420,973,915
23029	Cash Equivalents	6,084,728	5,400,763	8,813,925	4,992,336	3,439,375	3,897,533	6,543,209	9,088,498
23245	Invested Capital	54,239,484	144,645,074	-82,018,970	-105,061,683	-160,544,949	-72,021,615	-3,966,571,873	-152,521,236
23340	Other Properties	324,799,948	326,775,225	325,478,340	325,753,550	325,669,819	324,619,500	360,928,773	366,727,674
23132	Minority Interest	-35,127,811	-35,347,862	-36,778,958	-36,974,534	-37,067,333	-37,078,250	-37,717,443	-23,338,888
23342	Other Receivables	30,268,648	25,165,525	24,102,986	27,895,891	41,754,239	23,128,380	9,146,530	16,375,432
23204	Retained Earnings	-3,521,319,466	-3,432,485,976	-3,754,626,987	-3,757,524,770	-3,789,917,782	-3,678,709,527	-7,418,846,826	-3,263,966,450
23217	Total Tax Payable	105,654,534	131,893,410	152,264,535	170,045,516	177,776,905	194,056,137	233,638,202	253,936,332
23352	Current Provisions	0	0	0	0	0	0	0	25,117,040
23001	Accounts Receivable	238,663,416	138,070,276	234,855,309	163,536,124	134,614,815	102,881,265	94,739,331	110,906,991
23280	Common Stock Equity	-1,338,624,681	-1,247,379,312	-1,573,874,189	-1,573,102,734	-1,605,870,577	-1,498,020,900	-6,072,342,272	-1,919,685,359
23403	Net Tangible Assets	-1,338,643,586	-1,247,389,662	-1,573,884,994	-1,573,107,724	-1,605,875,540	-1,498,025,658	-6,072,378,215	-1,919,938,537
23215	Stockholders Equity	-1,338,624,681	-1,247,379,312	-1,573,874,189	-1,573,102,734	-1,605,870,577	-1,498,020,900	-6,072,342,272	-1,919,685,359
23383	Tangible Book Value	-1,338,643,586	-1,247,389,662	-1,573,884,994	-1,573,107,724	-1,605,875,540	-1,498,025,658	-6,072,378,215	-1,919,938,537
23353	Long Term Provisions	0	0	0	0	0	0	0	2,955,512,646
23374	Total Capitalization	17,854,897	108,971,197	-105,126,950	-124,497,196	-181,319,160	-108,817,702	-5,352,154,452	-1,620,480,149
23312	Land And Improvements	215,419,770	217,617,606	218,321,269	220,752,742	220,539,308	216,666,539	212,743,528	217,882,392
23393	Ordinary Shares Number	91,480,783,837	91,480,783,837	91,480,783,837	91,480,783,837	91,480,783,837	91,480,783,837	28,232,391,428	28,232,391,428
23288	Defined Pension Benefit	0	0	8,568,380	8,788,606	8,650,527	8,260,840	8,819,307	10,831,625
23155	Other Intangible Assets	0	0	0	0	0	0	0	253,178
23008	Accumulated Depreciation	-3,730,218,528	-3,586,037,756	-3,745,957,046	-3,655,896,818	-3,529,257,909	-3,409,241,322	-4,570,355,422	-2,493,075,066
23282	Construction In Progress	625,137,629	591,226,994	579,065,157	475,980,761	485,662,818	490,844,582	426,256,400	553,757,192
23380	Capital Lease Obligations	2,480,343,571	2,540,349,709	2,563,815,790	2,581,911,790	2,590,446,560	2,577,034,059	5,610,433,435	5,998,823,278
23030	Cash And Cash Equivalents	227,380,326	289,846,369	351,815,544	428,115,457	428,238,833	521,682,689	54,442,439	200,979,909
23262	Gross Accounts Receivable	344,767,083	245,610,311	330,195,459	262,435,608	233,931,788	201,203,444	207,977,372	219,718,025
23012	Additional Paid In Capital	30,279,214	30,279,214	30,279,214	30,279,214	30,279,214	30,279,214	13,753,694	13,753,694
23275	Buildings And Improvements	253,043,346	253,823,763	256,859,358	256,448,762	256,132,751	254,900,229	237,404,103	262,359,401
23126	Long Term Equity Investment	9,918,720	9,085,728	7,981,037	6,723,343	5,977,342	5,390,400	2,599,119	20,006,880
23062	Non Current Deferred Revenue	0	0	0	0	0	0	0	0
23020	Available For Sale Securities	0	0	0	0	0	13,116,421	14,293,826	2,887,793
23319	Machinery Furniture Equipment	7,539,271,472	7,496,776,571	6,900,917,207	6,892,929,720	6,856,266,675	6,824,872,902	9,342,748,118	10,671,177,223
23048	Current Capital Lease Obligation	321,064,145	231,727,927	254,131,896	178,757,709	227,443,144	170,058,419	1,842,202,619	1,505,258,580
23127	Long Term Capital Lease Obligation	2,159,279,426	2,308,621,782	2,309,683,894	2,403,154,081	2,363,003,416	2,406,975,640	3,768,230,816	4,493,564,698
23098	Goodwill And Other Intangible Assets	18,905	10,350	10,805	4,990	4,963	4,758	35,943	253,178
23261	Total Equity Gross Minority Interest	-1,373,752,492	-1,282,727,174	-1,610,653,147	-1,610,077,268	-1,642,937,910	-1,535,099,150	-6,110,059,715	-1,943,024,247
23067	Non Current Deferred Taxes Liabilities	647,515	629,261	471,026	505,195	552,913	617,036	779,089	804,629
23259	Total Liabilities Net Minority Interest	8,099,761,071	8,010,372,227	7,766,536,580	7,892,044,635	7,828,860,146	7,770,110,129	13,302,805,075	12,733,004,654
23046	Current Debt And Capital Lease Obligation	357,448,732	267,401,804	277,239,876	198,193,222	248,217,355	206,854,506	3,227,785,198	2,973,217,493
23266	Allowance For Doubtful Accounts Receivable	-106,103,667	-107,540,035	-95,340,150	-98,899,484	-99,316,973	-98,322,179	-113,238,041	-108,811,034
23124	Long Term Debt And Capital Lease Obligation	3,515,759,004	3,664,972,291	3,778,431,133	3,851,759,619	3,787,554,833	3,796,178,838	4,488,418,636	4,792,769,908
23344	Non Current Pension And Other Postretirement Benefit Plans	92,148,614	92,690,830	95,080,082	95,163,518	93,492,587	92,093,932	94,140,107	100,087,608

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,158,864	3,639,396	176,119	382,424	2,808,312
26185	Free Cash Flow	-81,993,362	-168,328,170	-1,222,506	-148,405,860	52,456,148
26027	Changes In Cash	-243,461,295	-66,841,448	470,756,766	-141,909,513	-96,501,776
26182	Issuance Of Debt	34,474,644	4,859,549	47,565,357	186,146,835	1,035,027,427
26016	End Cash Position	289,846,369	289,846,369	521,682,689	54,442,439	199,133,631
26112	Purchase Of P P E	-300,846,784	-273,490,341	-262,573,841	-230,809,882	-57,918,014
26183	Repayment Of Debt	-73,788,049	-48,731,863	-8,782,939	-69,752,067	-1,076,486,012
26125	Sale Of Investment	0	0	0	2,501,535	8,225,110
26005	Capital Expenditure	-300,846,784	-273,490,341	-262,573,841	-230,809,882	-57,918,014
26012	Financing Cash Flow	-145,849,565	-85,234,441	472,929,744	21,541,125	-150,932,442
26013	Investing Cash Flow	-316,465,152	-86,769,178	-263,524,313	-245,854,660	-55,943,496
26098	Common Stock Issuance	0	0	483,397,514	0	0
26110	Purchase Of Investment	0	0	0	-18,041,684	-13,011,169
26015	Beginning Cash Position	521,682,689	351,815,544	54,442,439	199,133,631	297,411,014
26223	Classesof Cash Payments	-2,644,601,499	-566,689,324	-1,888,736,608	-1,275,027,136	-1,502,106,568
26247	Interest Received C F I	5,014,083	0	0	0	0
26099	Long Term Debt Issuance	34,474,644	4,859,549	47,374,657	17,080,747	167,455,395
26090	Long Term Debt Payments	-73,788,049	-48,731,863	-6,382,939	-22,755,213	-36,026,722
26246	Dividends Received C F I	0	0	49,505	94,313	13,440
26101	Short Term Debt Issuance	0	0	190,700	169,066,088	867,572,032
26091	Short Term Debt Payments	0	0	-2,400,000	-46,996,854	-1,040,459,290
26181	Issuance Of Capital Stock	0	0	483,397,514	0	0
26071	Net Common Stock Issuance	0	0	483,397,514	0	0
26073	Net Long Term Debt Issuance	-39,313,405	-43,872,314	40,991,718	-5,674,466	131,428,673
26164	Net Other Financing Charges	3,177,073	-6,152,443	-12,480,532	971,614	25,132,419
26165	Net Other Investing Changes	-19,777,232	163,460,793	-1,176,096	-15,521,515	3,938,825
26119	Net P P E Purchase And Sale	-296,687,920	-269,850,945	-262,397,722	-230,427,458	-55,109,702
26075	Net Short Term Debt Issuance	0	0	-2,209,300	122,069,234	-172,887,258
26072	Net Issuance Payments Of Debt	-39,313,405	-43,872,314	38,782,418	116,394,768	-41,458,585
26226	Paymentson Behalfof Employees	-409,014,654	-138,647,738	-347,315,543	-333,973,816	-467,016,826
26063	Effect Of Exchange Rate Changes	11,624,975	4,872,273	-3,516,516	-2,781,679	-1,775,607
26118	Net Investment Purchase And Sale	0	0	0	-15,540,149	-4,786,059
26220	Cash Flowsfromusedin Operating Activities Direct	218,853,422	105,162,171	261,351,335	82,404,022	110,374,162
26221	Classesof Cash Receiptsfrom Operating Activities	2,890,298,652	685,516,835	2,166,344,054	1,419,175,102	1,706,188,443

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	4,158,864	6,397,120	3,639,396	485	110,681	408,302	176,119	382,424	2,808,312
26185	Free Cash Flow	-81,993,362	310,417	-168,328,170	126,240,300	56,850,919	-96,756,411	-1,222,506	-148,405,860	52,456,148
26027	Changes In Cash	-243,461,295	-54,890,834	-66,841,448	-65,853,923	203,552	-110,969,476	470,756,766	-141,909,513	-96,501,776
26182	Issuance Of Debt	34,474,644	601,838	4,859,549	19,877,365	6,123,748	3,613,982	47,565,357	186,146,835	1,035,027,427
26016	End Cash Position	289,846,369	227,380,326	289,846,369	351,815,544	428,115,457	428,238,833	521,682,689	54,442,439	199,133,631
26112	Purchase Of P P E	-300,846,784	-86,399,563	-273,490,341	103,366,728	-58,118,982	-72,604,189	-262,573,841	-230,809,882	-57,918,014
26183	Repayment Of Debt	-73,788,049	-9,008,117	-48,731,863	-7,024,152	-17,978,629	-53,405	-8,782,939	-69,752,067	-1,076,486,012
26125	Sale Of Investment	0	0	0	0	0	0	0	2,501,535	8,225,110
26005	Capital Expenditure	-300,846,784	-86,399,563	-273,490,341	-287,978,157	-58,118,982	-72,604,189	-262,573,841	-230,809,882	-57,918,014
26012	Financing Cash Flow	-145,849,565	-59,898,371	-85,234,441	-10,078,647	-56,322,886	5,786,409	472,929,744	21,541,125	-150,932,442
26013	Investing Cash Flow	-316,465,152	-81,702,443	-86,769,178	-78,648,848	-58,443,463	-92,603,663	-263,524,313	-245,854,660	-55,943,496
26098	Common Stock Issuance	0	0	0	0	0	0	483,397,514	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	-18,041,684	-13,011,169
26015	Beginning Cash Position	521,682,689	289,846,369	351,815,544	428,115,457	428,238,833	521,682,689	54,442,439	199,133,631	297,411,014
26223	Classesof Cash Payments	-2,644,601,499	-705,354,280	-566,689,324	-778,875,567	-636,063,394	-662,973,214	-1,888,736,608	-1,275,027,136	-1,502,106,568
26247	Interest Received C F I	5,014,083	0	0	0	0	0	0	0	0
26099	Long Term Debt Issuance	34,474,644	0	4,859,549	19,877,365	6,123,748	3,613,982	47,374,657	17,080,747	167,455,395
26090	Long Term Debt Payments	-73,788,049	-8,401,531	-48,731,863	-7,024,152	-18,032,034	0	-6,382,939	-22,755,213	-36,026,722
26246	Dividends Received C F I	0	0	0	0	0	0	49,505	94,313	13,440
26101	Short Term Debt Issuance	0	601,838	0	0	0	0	190,700	169,066,088	867,572,032
26091	Short Term Debt Payments	0	-606,586	0	-9,581	0	-53,405	-2,400,000	-46,996,854	-1,040,459,290
26181	Issuance Of Capital Stock	0	0	0	0	0	0	483,397,514	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	483,397,514	0	0
26073	Net Long Term Debt Issuance	-39,313,405	-8,401,531	-43,872,314	12,853,213	-11,908,286	3,613,982	40,991,718	-5,674,466	131,428,673
26164	Net Other Financing Charges	3,177,073	3,913,603	-6,152,443	-6,017	5,908,641	3,426,892	-12,480,532	971,614	25,132,419
26165	Net Other Investing Changes	-19,777,232	-1,700,000	163,460,793	-162,395,087	-435,162	-20,407,776	-1,176,096	-15,521,515	3,938,825
26119	Net P P E Purchase And Sale	-296,687,920	-80,002,443	-269,850,945	103,367,213	-58,008,301	-72,195,887	-262,397,722	-230,427,458	-55,109,702
26075	Net Short Term Debt Issuance	0	-4,748	0	181,119	0	-53,405	-2,209,300	122,069,234	-172,887,258
26072	Net Issuance Payments Of Debt	-39,313,405	-8,406,279	-43,872,314	12,853,213	-11,854,881	3,560,577	38,782,418	116,394,768	-41,458,585
26226	Paymentson Behalfof Employees	-409,014,654	-102,085,246	-138,647,738	-96,805,595	-106,230,088	-67,331,233	-347,315,543	-333,973,816	-467,016,826
26063	Effect Of Exchange Rate Changes	11,624,975	-7,575,209	4,872,273	-10,445,990	-326,928	17,525,620	-3,516,516	-2,781,679	-1,775,607
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	-15,540,149	-4,786,059
26220	Cash Flowsfromusedin Operating Activities Direct	218,853,422	86,709,980	105,162,171	22,873,572	114,969,901	-24,152,222	261,351,335	82,404,022	110,374,162
26221	Classesof Cash Receiptsfrom Operating Activities	2,890,298,652	796,137,100	685,516,835	807,348,210	755,912,482	641,521,125	2,166,344,054	1,419,175,102	1,706,188,443

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
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-15	At close: 04:00PM WIB	63	64	63	64	63.00 - 64.00	63	64	50.00 - 105.00	50	105	25,201,500	89,934,830	1,631,000,000,000	1	44	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-12	At close: 04:00PM WIB	63	64	63	64	63.00 - 64.00	63	64	50.00 - 105.00	50	105	25,201,500	89,119,137	1,720,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-11	At close: 04:00PM WIB	63	64	63	64	63.00 - 64.00	63	64	50.00 - 105.00	50	105	25,201,500	87,989,581	1,720,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-10	At close: 04:00PM WIB	63	64	63	64	63.00 - 64.00	63	64	50.00 - 105.00	50	105	25,201,500	87,559,939	1,720,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-05	At close: 04:00PM WIB	63	64	64	60	63.00 - 64.00	63	64	50.00 - 105.00	50	105	25,201,500	86,207,194	1,720,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-04	At close: 04:14PM WIB	63	64	65	58	63.00 - 64.00	63	64	50.00 - 105.00	50	105	27,092,100	86,850,629	1,720,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-03	At close: 04:14PM WIB	66	66	66	60	63.00 - 66.00	63	66	50.00 - 105.00	50	105	94,835,000	85,747,689	1,720,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-02	At close: 04:14PM WIB	60	66	66	64	66.00 - 66.00	66	66	50.00 - 105.00	50	105	150,829,100	83,820,232	1,802,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-01	At close: 04:14PM WIB	55	53	60	50	52.00 - 60.00	52	60	50.00 - 105.00	50	105	119,926,500	83,368,787	1,638,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-29	At close: 04:13PM WIB	58	55	60	53	55.00 - 55.00	55	55	50.00 - 105.00	50	105	309,692,300	83,368,787	1,501,000,000,000	0	-63	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-28	At close: 04:13PM WIB	58	55	60	53	55.00 - 55.00	55	55	50.00 - 105.00	50	105	309,692,300	78,692,131	1,424,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-27	At close: 04:14PM WIB	64	58	0	0	58.00 - 58.00	58	58	50.00 - 105.00	50	105	189,396,000	72,469,789	1,501,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-26	At close: 04:14PM WIB	71	70	0	0	64.00 - 70.00	64	70	50.00 - 105.00	50	105	100,636,100	73,239,384	1,657,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-25	At close: 04:14PM WIB	77	76	0	0	71.00 - 76.00	71	76	50.00 - 105.00	50	105	101,864,200	74,524,285	1,838,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-22	At close: 04:13PM WIB	72	72	77	78	71.00 - 79.00	71	79	50.00 - 105.00	50	105	311,744,700	70,875,078	1,993,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-21	At close: 04:14PM WIB	71	0	0	0	0.0000 - 0.0000	0	0		0		0	71,189,837	0	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-14	As of 01:58PM WIB. Market open.	71	71	71	72	70.00 - 72.00	70	72	50.00 - 105.00	50	105	24,617,500	94,553,700	1,838,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-13	At close: 04:13PM WIB	71	71	70	72	69.00 - 72.00	69	72	50.00 - 105.00	50	105	62,483,000	94,114,200	1,838,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-11	At close: 04:13PM WIB	70	70	70	71	69.00 - 71.00	69	71	50.00 - 105.00	50	105	67,017,800	92,390,622	1,838,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-08	At close: 04:13PM WIB	70	70	70	71	69.00 - 71.00	69	71	50.00 - 105.00	50	105	67,017,800	93,489,932	1,838,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-05	At close: 04:14PM WIB	70	70	68	69	68.00 - 70.00	68	70	50.00 - 105.00	50	105	38,161,600	95,144,379	1,786,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-04	At close: 04:12PM WIB	70	70	69	70	69.00 - 72.00	69	72	50.00 - 105.00	50	105	54,183,900	95,731,805	1,812,000,000,000	0	-67	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-01	At close: 04:13PM WIB	71	71	71	71	70.00 - 73.00	70	73	50.00 - 105.00	50	105	78,888,800	95,178,065	1,812,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-28	At close: 04:13PM WIB	70	71	71	71	69.00 - 73.00	69	73	50.00 - 105.00	50	105	138,031,800	92,178,401	1,838,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-27	At close: 04:11PM WIB	68	68	70	71	67.00 - 74.00	67	74	50.00 - 105.00	50	105	339,010,600	86,824,698	1,812,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-26	At close: 04:14PM WIB	66	66	67	68	66.00 - 69.00	66	69	50.00 - 105.00	50	105	54,735,800	86,288,291	1,760,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-23	At close: 04:10PM WIB	67	67	67	68	66.00 - 69.00	66	69	50.00 - 105.00	50	105	118,781,400	85,246,974	1,709,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)	2024-02-22	At close: 04:14PM WIB	66	65	65	67	65.00 - 68.00	65	68	50.00 - 105.00	50	105	57,888,400	84,612,581	1,734,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A
GIAA	PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)	2024-02-21	At close: 04:14PM WIB	68	68	66	67	65.00 - 68.00	65	68	50.00 - 105.00	50	105	54,321,300	84,480,428	1,709,000,000,000	0	-66	Apr 30, 2024 - May 06, 2024	N/A (N/A)	N/A

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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)	Revenue (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)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-15	1,630,000,000,000	59,660,000,000,000	1	9	20	84	105	50	67	76	89,120,000	83,580,000	25,890,000,000	2,880,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	22	4	2,940,000,000	18	693,060,000	250,050,000	44	757	289,850,000	3,930,000,000	1	218,850,000	-236,870,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-12	1,630,000,000,000	59,660,000,000,000	1	9	20	84	105	50	67	76	87,990,000	131,000,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-11	1,630,000,000,000	59,720,000,000,000	1	9	20	84	105	50	67	76	87,560,000	131,000,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-10	1,630,000,000,000	59,720,000,000,000	1	9	20	84	105	50	67	76	87,560,000	131,000,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-05	1,630,000,000,000	59,790,000,000,000	2	9	20	84	105	0	68	76	86,850,000	144,990,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-04	1,710,000,000,000	59,490,000,000,000	2	9	20	84	105	0	69	76	85,750,000	138,960,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-03	1,710,000,000,000	59,490,000,000,000	0	9	21	153	105	0	69	76	83,820,000	127,900,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-02	1,550,000,000,000	60,410,000,000,000	0	9	21	155	105	0	69	76	83,370,000	118,970,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-04-01	1,420,000,000,000	60,100,000,000,000	0	9	21	154	105	0	69	76	83,370,000	118,970,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-29	1,420,000,000,000	60,100,000,000,000	0	9	21	154	105	50	69	76	78,690,000	91,640,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-63	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-28	1,500,000,000,000	60,070,000,000,000	0	9	21	154	105	0	70	76	72,470,000	58,700,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-27	1,990,000,000,000	60,590,000,000,000	0	9	21	155	105	0	70	76	73,240,000	65,400,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-26	1,990,000,000,000	60,250,000,000,000	0	9	21	155	105	0	70	76	74,520,000	69,210,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-25	1,990,000,000,000	60,150,000,000,000	0	9	21	154	105	50	70	76	74,520,000	69,210,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-22	1,860,000,000,000	60,130,000,000,000	0	9	21	154	105	0	70	76	71,190,000	43,940,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-21	1,840,000,000,000	60,240,000,000,000	0	9	21	154	105	50	70	76	71,190,000	43,940,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-14	1,840,000,000,000	59,370,000,000,000	0	9	21	152	105	0	70	76	94,110,000	88,270,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-13	1,840,000,000,000	59,920,000,000,000	0	9	21	154	105	0	70	76	93,080,000	88,270,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-11	1,840,000,000,000	59,920,000,000,000	0	9	21	154	105	50	70	76	93,040,000	88,270,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-08	1,810,000,000,000	60,200,000,000,000	0	9	21	154	105	50	70	76	93,490,000	93,440,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-05	1,810,000,000,000	60,030,000,000,000	0	9	21	154	105	0	70	76	95,730,000	95,110,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-04	1,810,000,000,000	60,030,000,000,000	0	9	21	154	105	50	70	76	95,730,000	95,110,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-67	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-03-01	1,840,000,000,000	59,870,000,000,000	0	9	21	154	105	0	70	76	94,090,000	100,600,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-28	1,810,000,000,000	59,600,000,000,000	0	9	21	153	105	0	71	76	92,180,000	99,410,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-27	1,760,000,000,000	59,540,000,000,000	0	9	21	153	105	0	71	75	86,290,000	82,630,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk	2024-02-26	1,710,000,000,000	59,490,000,000,000	0	9	21	153	105	0	71	75	86,290,000	82,630,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)	2024-02-23	1,730,000,000,000	59,790,000,000,000	0	9	21	153	105	0	72	75	84,610,000	78,540,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)	2024-02-22	1,710,000,000,000	59,670,000,000,000	0	9	21	153	105	50	72	75	84,610,000	78,540,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000
GIAA	PT. Garuda Indonesia (Persero) Tbk (GIAA.JK)	2024-02-21	1,760,000,000,000	59,720,000,000,000	0	9	21	153	105	50	72	75	84,480,000	85,980,000	25,890,000,000	2,900,000,000	83	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	13	3	2,830,000,000	34	332,760,000	-34,780,000	-66	0	351,820,000	4,060,000,000	1	89,060,000	-485,550,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	60	60	60	60
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	60	60	60	60
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	60	60	60	60	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	59	59	59	59	0
2024-05-08	14:55:00	59	59	59	59	1,706,500
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	60	60	60	60	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	59	59	59	59	0
2024-05-08	14:45:00	59	59	59	59	1,706,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	59	59	59	59	0
2024-05-08	11:45:00	59	59	59	59	584,800
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	60	60	60	60	0
2024-05-08	10:45:00	60	60	60	60	380,700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	60	60	60	60	0
2024-05-08	09:45:00	60	60	60	60	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	60	60	60	60	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	59	59	59	59	0
2024-05-08	14:30:00	59	59	59	59	1,706,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	59	59	59	59	0
2024-05-08	11:30:00	59	59	59	59	584,800
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	60	60	60	60	0
2024-05-08	10:30:00	60	60	60	60	380,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	60	60	60	60	0
2024-05-08	09:30:00	60	60	60	60	0
2024-05-08	09:00:00	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	14:55:01	60	60	60	60	0
2024-05-07	14:30:00	60	60	60	60	1,082,500
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	11:55:01	60	60	60	60	0
2024-05-07	11:30:00	60	60	60	60	348,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	60	60	60	60	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	59	59	59	59	0
2024-05-08	14:00:00	59	59	59	59	1,706,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	59	59	59	59	0
2024-05-08	11:00:00	59	59	59	59	584,800
2024-05-08	10:55:01	60	60	60	60	0
2024-05-08	10:00:00	60	60	60	60	380,700
2024-05-08	09:55:01	60	60	60	60	0
2024-05-08	09:00:00	60	60	60	60	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	14:55:01	60	60	60	60	0
2024-05-07	14:00:00	60	60	60	60	1,082,500
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	11:55:01	60	60	60	60	0
2024-05-07	11:00:00	60	60	60	60	348,000
2024-05-07	10:55:01	60	60	60	60	0
2024-05-07	10:00:00	60	60	60	60	465,900
2024-05-07	09:55:01	60	60	60	60	0
2024-05-07	09:00:00	60	60	60	60	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	59	59	59	59	0
2024-05-06	14:00:00	59	59	59	59	1,372,300
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	60	60	60	60	0
2024-05-08	15:00:00	60	60	60	60	304,800
2024-05-08	14:55:01	59	59	59	59	0
2024-05-08	13:30:00	59	59	59	59	1,706,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	59	59	59	59	0
2024-05-08	10:55:01	60	60	60	60	0
2024-05-08	10:30:00	60	60	59	59	965,500
2024-05-08	09:55:01	60	60	60	60	0
2024-05-08	09:00:00	60	60	60	60	0
2024-05-07	16:14:31	60	60	60	60	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	60	60	60	60	510,900
2024-05-07	14:55:01	60	60	60	60	0
2024-05-07	13:30:00	60	60	60	60	1,082,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	60	60	60	60	0
2024-05-07	10:55:01	60	60	60	60	0
2024-05-07	10:30:00	60	60	60	60	813,900
2024-05-07	09:55:01	60	60	60	60	0
2024-05-07	09:00:00	60	60	60	60	0
2024-05-06	16:13:53	60	60	60	60	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	60	60	60	60	1,416,700
2024-05-06	14:55:01	59	59	59	59	0
2024-05-06	13:30:00	59	59	59	59	1,372,300
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	59	59	59	59	0
2024-05-06	10:55:01	59	59	59	59	0
2024-05-06	10:30:00	59	59	59	59	3,525,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	60	60	59	60	3,367,200
2024-05-07	09:00:00	60	60	60	60	2,850,100
2024-05-06	09:00:00	59	60	59	60	8,831,100
2024-05-03	09:00:00	62	62	60	60	7,261,100
2024-05-02	09:00:00	62	62	62	62	15,887,700
2024-04-30	09:00:00	61	62	61	62	5,726,100
2024-04-29	09:00:00	60	61	60	61	6,079,900
2024-04-26	09:00:00	60	60	60	60	8,946,700
2024-04-25	09:00:00	60	60	60	60	7,839,700
2024-04-24	09:00:00	62	62	60	60	4,547,600
2024-04-23	09:00:00	62	62	62	62	8,707,600
2024-04-22	09:00:00	63	63	62	62	17,234,000
2024-04-19	09:00:00	65	65	63	63	15,845,600
2024-04-18	09:00:00	65	65	65	65	15,215,300
2024-04-17	09:00:00	67	67	65	65	33,140,200
2024-04-16	09:00:00	63	65	63	65	26,731,400
2024-04-05	09:00:00	64	64	63	63	25,201,500
2024-04-04	09:00:00	64	64	63	63	27,092,100
2024-04-03	09:00:00	66	66	63	63	94,835,000
2024-04-02	09:00:00	66	66	66	66	150,829,100
2024-04-01	09:00:00	53	60	52	60	119,926,500
2024-03-28	09:00:00	55	55	55	55	309,692,300
2024-03-27	09:00:00	58	58	58	58	189,396,000
2024-03-26	09:00:00	70	70	64	64	100,636,100
2024-03-25	09:00:00	76	76	71	71	101,864,200
2024-03-22	09:00:00	72	79	71	77	278,879,900
2024-03-21	09:00:00	71	72	70	72	46,107,500
2024-03-20	09:00:00	70	72	69	71	57,709,100
2024-03-19	09:00:00	71	71	70	70	34,550,100
2024-03-18	09:00:00	71	72	70	71	40,210,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	60	60	60	60	2,850,100
2024-05-06	09:00:00	59	60	59	60	8,831,100
2024-05-02	09:00:00	62	62	62	62	15,887,700
2024-04-30	09:00:00	61	62	61	62	5,726,100
2024-04-29	09:00:00	60	61	60	61	6,079,900
2024-04-26	09:00:00	60	60	60	60	8,946,700
2024-04-25	09:00:00	60	60	60	60	7,839,700
2024-04-24	09:00:00	62	62	60	60	4,547,600
2024-04-23	09:00:00	62	62	62	62	8,707,600
2024-04-22	09:00:00	63	63	62	62	17,234,000
2024-04-19	09:00:00	65	65	63	63	15,845,600
2024-04-18	09:00:00	65	65	65	65	15,215,300
2024-04-17	09:00:00	67	67	65	65	33,140,200
2024-04-16	09:00:00	63	65	63	65	26,731,400
2024-04-05	09:00:00	64	64	63	63	25,201,500
2024-04-04	09:00:00	64	64	63	63	27,092,100
2024-04-03	09:00:00	66	66	63	63	94,835,000
2024-04-02	09:00:00	66	66	66	66	150,829,100
2024-04-01	09:00:00	53	60	52	60	119,926,500
2024-03-28	09:00:00	55	55	55	55	309,692,300
2024-03-27	09:00:00	58	58	58	58	189,396,000
2024-03-26	09:00:00	70	70	64	64	100,636,100
2024-03-25	09:00:00	76	76	71	71	101,864,200
2024-03-22	09:00:00	72	79	71	77	278,879,900
2024-03-21	09:00:00	71	72	70	72	46,107,500
2024-03-20	09:00:00	70	72	69	71	57,709,100
2024-03-19	09:00:00	71	71	70	70	34,550,100
2024-03-18	09:00:00	71	72	70	71	40,210,700
2024-03-15	09:00:00	71	72	70	71	30,692,700
2024-03-14	09:00:00	71	72	70	71	36,337,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	59	60	59	60	15,048,400
2024-04-28	00:00:00	60	62	60	60	34,954,800
2024-04-21	00:00:00	63	63	60	60	47,275,600
2024-04-14	00:00:00	63	67	63	63	90,932,500
2024-04-07	00:00:00	63	63	63	63	0
2024-03-31	00:00:00	53	66	52	63	417,884,200
2024-03-24	00:00:00	76	76	55	55	701,588,600
2024-03-17	00:00:00	71	79	69	77	457,457,300
2024-03-10	00:00:00	71	72	69	71	129,513,500
2024-03-03	00:00:00	70	72	67	71	231,597,300
2024-02-25	00:00:00	66	74	66	70	651,070,700
2024-02-18	00:00:00	69	70	65	66	300,013,900
2024-02-11	00:00:00	66	71	64	69	409,738,000
2024-02-04	00:00:00	67	68	64	67	252,336,300
2024-01-28	00:00:00	67	73	64	67	689,571,300
2024-01-21	00:00:00	72	72	63	67	368,363,300
2024-01-14	00:00:00	73	75	69	72	203,299,000
2024-01-07	00:00:00	76	78	72	73	212,785,400
2023-12-31	00:00:00	69	78	69	76	228,055,100
2023-12-24	00:00:00	71	71	69	69	114,083,200
2023-12-17	00:00:00	82	84	63	71	1,556,702,500
2023-12-10	00:00:00	87	89	80	81	271,817,900
2023-12-03	00:00:00	84	89	83	86	341,380,000
2023-11-26	00:00:00	86	87	83	84	142,863,300
2023-11-19	00:00:00	88	89	85	86	178,895,600
2023-11-12	00:00:00	88	95	87	88	308,728,300
2023-11-05	00:00:00	88	89	86	88	106,474,900
2023-10-29	00:00:00	91	100	85	88	350,284,900
2023-10-22	00:00:00	83	92	78	91	599,474,400
2023-10-15	00:00:00	87	88	82	82	236,797,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	62	62	59	60	38,197,200
2024-03-31	00:00:00	53	67	52	62	567,898,300
2024-02-29	00:00:00	71	79	55	55	1,599,045,500
2024-01-31	00:00:00	68	74	64	71	1,719,414,400
2023-12-31	00:00:00	69	78	63	68	1,516,929,800
2023-11-30	00:00:00	86	89	63	69	2,326,287,400
2023-10-31	00:00:00	90	95	84	85	872,230,700
2023-09-30	00:00:00	92	100	78	90	1,852,243,500
2023-08-31	00:00:00	86	103	73	92	4,195,158,000
2023-07-31	00:00:00	65	105	61	90	4,427,996,600
2023-06-30	00:00:00	63	72	62	65	1,215,827,300
2023-05-31	00:00:00	69	72	61	63	911,409,400
2023-04-30	00:00:00	61	74	50	69	3,285,421,300
2023-03-31	00:00:00	66	67	65	67	46,869,900
2023-02-28	00:00:00	73	79	73	74	245,876,300
2023-01-31	00:00:00	96	97	93	94	116,289,200
2022-12-31	00:00:00	204	224	93	98	3,703,643,700
2022-11-30	00:00:00	204	204	204	204	0
2022-10-31	00:00:00	204	204	204	204	0
2022-09-30	00:00:00	204	204	204	204	0
2022-08-31	00:00:00	204	204	204	204	0
2022-07-31	00:00:00	204	204	204	204	0
2022-06-30	00:00:00	204	204	204	204	0
2022-05-31	00:00:00	204	204	204	204	0
2022-04-30	00:00:00	204	204	204	204	0
2022-03-31	00:00:00	204	204	204	204	0
2022-02-28	00:00:00	204	204	204	204	0
2022-01-31	00:00:00	204	204	204	204	0
2021-12-31	00:00:00	204	204	204	204	0
2021-11-30	00:00:00	204	204	204	204	0

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	62	62	59	60	38,197,200
2024-03-31	00:00:00	53	67	52	61	562,172,200
2024-02-29	00:00:00	71	79	55	55	1,599,045,500
2024-01-31	00:00:00	68	79	52	62	3,886,358,200
2023-12-31	00:00:00	69	79	55	55	4,835,389,700
2023-11-30	00:00:00	86	89	63	71	5,562,631,600
2023-10-31	00:00:00	90	95	63	68	4,715,447,900
2023-09-30	00:00:00	92	100	63	69	5,050,761,600
2023-08-31	00:00:00	86	103	73	85	6,919,632,200
2023-07-31	00:00:00	65	105	61	90	10,475,398,100
2023-06-30	00:00:00	63	105	61	92	9,838,981,900
2023-05-31	00:00:00	69	105	61	90	6,555,233,300
2023-04-30	00:00:00	61	74	50	65	5,412,658,000
2023-03-31	00:00:00	67	74	50	63	4,732,340,800
2023-02-28	00:00:00	73	80	50	69	5,309,563,800
2023-01-31	00:00:00	96	97	62	67	3,822,494,400
2022-10-31	00:00:00	204	224	93	98	3,703,643,700
2022-07-31	00:00:00	204	204	204	204	0
2022-04-30	00:00:00	204	204	204	204	0
2022-01-31	00:00:00	204	204	204	204	0
2021-10-31	00:00:00	204	204	204	204	0
2021-07-31	00:00:00	204	204	204	204	0
2021-04-30	00:00:00	303	310	202	204	689,167,465
2021-01-31	00:00:00	332	354	293	297	1,106,807,238

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters