Informasi Saham GSMF PT Equity Development Investment Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	-4
40002	Enterprise Value	8	583,848,384,955	741,161,382,005	-2,302,882,823,010
14008	Pe Ratio	12	19	0	27
14010	Ps Ratio	17	1	1	1
14012	Pb Ratio	20	0	0	0
102	Enterprises Value E B I T D A Ratio	32	6	0	0
40001	Market Cap	37	725,750,384,955	868,054,382,005	1,109,971,176,990

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	0	1	0	-4
40002	Enterprise Value	8	583,848,384,955	741,161,382,005	735,508,781,710	838,025,179,940	651,657,383,480	-2,302,882,823,010
14008	Pe Ratio	12	19	0	0	0	44	27
14010	Ps Ratio	17	1	1	1	1	0	1
14012	Pb Ratio	20	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	32	6	0	0	0	0	0
40001	Market Cap	37	725,750,384,955	868,054,382,005	882,284,781,710	967,667,179,940	796,902,383,480	1,109,971,176,990

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	-8,328,000,000	-45,455,000,000	213,473,000,000	81,149,000,000	116,094,000,000
20091	Net Income	-59,139,000,000	-45,879,000,000	18,175,000,000	6,168,000,000	18,462,000,000
29004	Basic E P S	-4	0	1	1	2
29009	Diluted E P S	-4	0	1	1	2
20136	Pretax Income	-38,064,000,000	-41,967,000,000	79,367,000,000	31,284,000,000	57,810,000,000
20145	Tax Provision	18,106,000,000	2,294,000,000	33,947,000,000	19,400,000,000	30,923,000,000
20100	Total Revenue	1,181,447,000,000	320,383,000,000	1,657,258,000,000	1,332,493,000,000	1,148,397,000,000
20164	Total Expenses	1,219,511,000,000	362,350,000,000	1,577,891,000,000	1,301,209,000,000	1,090,587,000,000
20177	Interest Income	105,166,000,000	22,198,000,000	420,827,000,000	68,652,000,000	66,314,000,000
20057	Interest Expense	29,736,000,000	-3,488,000,000	134,106,000,000	49,865,000,000	58,284,000,000
20316	Normalized Income	-69,457,620,000	-49,003,680,000	18,150,040,000	-5,762,100,000	16,528,500,000
20112	Operating Revenue	1,181,447,000,000	320,383,000,000	1,657,258,000,000	1,332,493,000,000	1,148,397,000,000
20087	Minority Interests	-2,969,000,000	-1,618,000,000	-27,245,000,000	-5,716,000,000	-8,425,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-29,736,000,000	3,488,000,000	-134,106,000,000	-49,865,000,000	-58,284,000,000
20416	Total Unusual Items	13,229,000,000	4,006,000,000	32,000,000	15,295,000,000	2,578,000,000
29010	Basic Average Shares	14,230,399,705	0	14,230,399,705	8,019,363,034	10,843,233,945
20117	Other Income Expense	92,841,000,000	24,645,000,000	180,479,000,000	192,269,000,000	193,207,000,000
20269	Other Special Charges	-13,229,000,000	-4,006,000,000	-32,000,000	-15,295,000,000	-2,578,000,000
20287	Rent And Landing Fees	7,512,000,000	3,140,000,000	8,638,000,000	4,426,000,000	9,211,000,000
29011	Diluted Average Shares	14,230,399,705	0	14,230,399,705	8,019,363,034	10,843,233,945
20162	Special Income Charges	13,229,000,000	4,006,000,000	32,000,000	15,295,000,000	2,578,000,000
20315	Reconciled Depreciation	21,309,000,000	6,048,000,000	32,853,000,000	23,694,000,000	24,913,000,000
20312	Other Operating Expenses	80,508,000,000	39,429,000,000	164,232,000,000	71,490,000,000	43,273,000,000
20440	Rent Expense Supplemental	7,512,000,000	3,140,000,000	8,638,000,000	4,426,000,000	9,211,000,000
20419	Tax Effect Of Unusual Items	2,910,380,000	881,320,000	7,040,000	3,364,900,000	644,500,000
20018	Depreciation Income Statement	21,309,000,000	6,048,000,000	32,853,000,000	23,694,000,000	24,913,000,000
20158	Selling And Marketing Expense	8,761,000,000	5,700,000,000	19,277,000,000	5,755,000,000	6,968,000,000
20064	Interest Expense Non Operating	29,736,000,000	-3,488,000,000	134,106,000,000	49,865,000,000	58,284,000,000
20093	Net Income Common Stockholders	-59,139,000,000	-45,879,000,000	18,175,000,000	6,168,000,000	18,462,000,000
20094	Net Income Continuous Operations	-56,170,000,000	-44,261,000,000	45,420,000,000	11,884,000,000	26,887,000,000
20045	General And Administrative Expense	82,604,000,000	26,633,000,000	110,057,000,000	63,290,000,000	72,574,000,000
20159	Selling General And Administration	91,365,000,000	32,333,000,000	129,334,000,000	69,045,000,000	79,542,000,000
20424	Diluted N I Availto Com Stockholders	-59,139,000,000	-45,879,000,000	18,175,000,000	6,168,000,000	18,462,000,000
20417	Total Unusual Items Excluding Goodwill	13,229,000,000	4,006,000,000	32,000,000	15,295,000,000	2,578,000,000
20077	Net Non Operating Interest Income Expense	-29,736,000,000	3,488,000,000	-134,106,000,000	-49,865,000,000	-58,284,000,000
20346	Net Income Including Noncontrolling Interests	-56,170,000,000	-44,261,000,000	45,420,000,000	11,884,000,000	26,887,000,000
20019	Depreciation And Amortization In Income Statement	21,309,000,000	6,048,000,000	32,853,000,000	23,694,000,000	24,913,000,000
20309	Net Income From Continuing And Discontinued Operation	-59,139,000,000	-45,879,000,000	18,175,000,000	6,168,000,000	18,462,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-59,139,000,000	-45,879,000,000	18,175,000,000	6,168,000,000	18,462,000,000

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	-8,328,000,000	-45,455,000,000	30,319,000,000	17,182,000,000	-10,374,000,000	213,473,000,000	81,149,000,000	116,094,000,000
20091	Net Income	-59,139,000,000	-45,879,000,000	5,409,000,000	3,014,000,000	-21,683,000,000	18,175,000,000	6,168,000,000	18,462,000,000
29004	Basic E P S	-4	0	-1	0	-2	1	1	2
29009	Diluted E P S	-4	0	-1	0	-2	1	1	2
20136	Pretax Income	-38,064,000,000	-41,967,000,000	18,551,000,000	6,224,000,000	-20,872,000,000	79,367,000,000	31,284,000,000	57,810,000,000
20145	Tax Provision	18,106,000,000	2,294,000,000	13,041,000,000	1,836,000,000	935,000,000	33,947,000,000	19,400,000,000	30,923,000,000
20100	Total Revenue	1,181,447,000,000	320,383,000,000	299,323,000,000	287,583,000,000	274,158,000,000	1,657,258,000,000	1,332,493,000,000	1,148,397,000,000
20164	Total Expenses	1,219,511,000,000	362,350,000,000	280,772,000,000	281,359,000,000	295,030,000,000	1,577,891,000,000	1,301,209,000,000	1,090,587,000,000
20177	Interest Income	105,166,000,000	22,198,000,000	36,533,000,000	22,263,000,000	24,172,000,000	420,827,000,000	68,652,000,000	66,314,000,000
20057	Interest Expense	29,736,000,000	-3,488,000,000	11,768,000,000	10,958,000,000	10,498,000,000	134,106,000,000	49,865,000,000	58,284,000,000
20316	Normalized Income	-69,457,620,000	-49,003,680,000	476,280,000	2,591,697,301	-23,477,000,000	18,150,040,000	-5,762,100,000	16,528,500,000
20112	Operating Revenue	1,181,447,000,000	320,383,000,000	299,323,000,000	287,583,000,000	274,158,000,000	1,657,258,000,000	1,332,493,000,000	1,148,397,000,000
20087	Minority Interests	-2,969,000,000	-1,618,000,000	-101,000,000	-1,374,000,000	124,000,000	-27,245,000,000	-5,716,000,000	-8,425,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-29,736,000,000	3,488,000,000	-11,768,000,000	-10,958,000,000	-10,498,000,000	-134,106,000,000	-49,865,000,000	-58,284,000,000
20416	Total Unusual Items	13,229,000,000	4,006,000,000	6,324,000,000	599,000,000	2,300,000,000	32,000,000	15,295,000,000	2,578,000,000
29010	Basic Average Shares	14,230,399,705	0	14,230,399,705	0	14,230,399,705	14,230,399,705	8,019,363,034	10,843,233,945
20117	Other Income Expense	92,841,000,000	24,645,000,000	32,729,000,000	23,638,000,000	11,829,000,000	180,479,000,000	192,269,000,000	193,207,000,000
20269	Other Special Charges	-13,229,000,000	-4,006,000,000	-6,324,000,000	-599,000,000	-2,300,000,000	-32,000,000	-15,295,000,000	-2,578,000,000
20287	Rent And Landing Fees	7,512,000,000	3,140,000,000	1,551,000,000	1,460,000,000	1,361,000,000	8,638,000,000	4,426,000,000	9,211,000,000
29011	Diluted Average Shares	14,230,399,705	0	14,230,399,705	0	14,230,399,705	14,230,399,705	8,019,363,034	10,843,233,945
20162	Special Income Charges	13,229,000,000	4,006,000,000	6,324,000,000	599,000,000	2,300,000,000	32,000,000	15,295,000,000	2,578,000,000
20315	Reconciled Depreciation	21,309,000,000	6,048,000,000	4,909,000,000	5,118,000,000	5,234,000,000	32,853,000,000	23,694,000,000	24,913,000,000
20312	Other Operating Expenses	80,508,000,000	39,429,000,000	7,156,000,000	17,326,000,000	16,597,000,000	164,232,000,000	71,490,000,000	43,273,000,000
20440	Rent Expense Supplemental	7,512,000,000	3,140,000,000	1,551,000,000	1,460,000,000	1,361,000,000	8,638,000,000	4,426,000,000	9,211,000,000
20419	Tax Effect Of Unusual Items	2,910,380,000	881,320,000	1,391,280,000	176,697,301	506,000,000	7,040,000	3,364,900,000	644,500,000
20018	Depreciation Income Statement	21,309,000,000	6,048,000,000	4,909,000,000	5,118,000,000	5,234,000,000	32,853,000,000	23,694,000,000	24,913,000,000
20158	Selling And Marketing Expense	8,761,000,000	5,700,000,000	-204,000,000	2,190,000,000	1,075,000,000	19,277,000,000	5,755,000,000	6,968,000,000
20064	Interest Expense Non Operating	29,736,000,000	-3,488,000,000	11,768,000,000	10,958,000,000	10,498,000,000	134,106,000,000	49,865,000,000	58,284,000,000
20093	Net Income Common Stockholders	-59,139,000,000	-45,879,000,000	5,409,000,000	3,014,000,000	-21,683,000,000	18,175,000,000	6,168,000,000	18,462,000,000
20094	Net Income Continuous Operations	-56,170,000,000	-44,261,000,000	5,510,000,000	4,388,000,000	-21,807,000,000	45,420,000,000	11,884,000,000	26,887,000,000
20045	General And Administrative Expense	82,604,000,000	26,633,000,000	23,998,000,000	12,192,000,000	19,781,000,000	110,057,000,000	63,290,000,000	72,574,000,000
20159	Selling General And Administration	91,365,000,000	32,333,000,000	23,794,000,000	14,382,000,000	20,856,000,000	129,334,000,000	69,045,000,000	79,542,000,000
20424	Diluted N I Availto Com Stockholders	-59,139,000,000	-45,879,000,000	5,409,000,000	3,014,000,000	-21,683,000,000	18,175,000,000	6,168,000,000	18,462,000,000
20417	Total Unusual Items Excluding Goodwill	13,229,000,000	4,006,000,000	6,324,000,000	599,000,000	2,300,000,000	32,000,000	15,295,000,000	2,578,000,000
20077	Net Non Operating Interest Income Expense	-29,736,000,000	3,488,000,000	-11,768,000,000	-10,958,000,000	-10,498,000,000	-134,106,000,000	-49,865,000,000	-58,284,000,000
20346	Net Income Including Noncontrolling Interests	-56,170,000,000	-44,261,000,000	5,510,000,000	4,388,000,000	-21,807,000,000	45,420,000,000	11,884,000,000	26,887,000,000
20019	Depreciation And Amortization In Income Statement	21,309,000,000	6,048,000,000	4,909,000,000	5,118,000,000	5,234,000,000	32,853,000,000	23,694,000,000	24,913,000,000
20309	Net Income From Continuing And Discontinued Operation	-59,139,000,000	-45,879,000,000	5,409,000,000	3,014,000,000	-21,683,000,000	18,175,000,000	6,168,000,000	18,462,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-59,139,000,000	-45,879,000,000	5,409,000,000	3,014,000,000	-21,683,000,000	18,175,000,000	6,168,000,000	18,462,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	30,193,000,000	254,946,000,000
23137	Net Loan	223,704,000,000	207,568,000,000	247,411,000,000	276,357,000,000
23165	Payables	141,994,000,000	143,300,000,000	110,252,000,000	102,159,000,000
23139	Net P P E	130,922,000,000	122,105,000,000	126,578,000,000	158,756,000,000
23386	Total Debt	82,212,000,000	94,174,000,000	336,213,000,000	448,758,000,000
23100	Gross P P E	274,192,000,000	260,833,000,000	244,166,000,000	273,098,000,000
23038	Common Stock	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	1,889,783,000,000
23329	Other Assets	280,681,000,000	226,661,000,000	1,199,241,000,000	135,529,000,000
23532	Share Issued	14,230,399,705	14,230,399,705	14,230,399,705	8,109,922,681
23220	Total Assets	5,762,168,000,000	5,636,441,000,000	5,543,310,000,000	4,460,807,000,000
23027	Capital Stock	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	1,889,783,000,000
23382	Other Payable	1,743,000,000	1,726,000,000	1,777,000,000	3,165,000,000
23123	Long Term Debt	82,212,000,000	94,174,000,000	336,213,000,000	448,758,000,000
23179	Prepaid Assets	160,898,000,000	147,820,000,000	137,839,000,000	120,305,000,000
23000	Accounts Payable	131,492,000,000	132,780,000,000	99,695,000,000	89,287,000,000
23245	Invested Capital	2,496,112,000,000	2,560,876,000,000	2,808,022,000,000	1,810,906,000,000
23340	Other Properties	45,599,000,000	46,136,000,000	46,105,000,000	47,636,000,000
23132	Minority Interest	117,632,000,000	117,961,000,000	117,665,000,000	119,799,000,000
23381	Other Liabilities	1,206,744,000,000	1,160,927,000,000	974,350,000,000	1,002,561,000,000
23342	Other Receivables	18,304,000,000	13,598,000,000	14,449,000,000	25,122,000,000
23204	Retained Earnings	-995,176,000,000	-936,037,000,000	-954,212,000,000	-960,380,000,000
23217	Total Tax Payable	8,759,000,000	8,794,000,000	8,780,000,000	9,707,000,000
23231	Trading Securities	0	868,722,000,000	931,702,000,000	982,557,000,000
23001	Accounts Receivable	263,919,000,000	336,033,000,000	264,062,000,000	230,225,000,000
23280	Common Stock Equity	2,413,900,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23403	Net Tangible Assets	2,413,900,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23215	Stockholders Equity	2,413,900,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23383	Tangible Book Value	2,413,900,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23374	Total Capitalization	2,496,112,000,000	2,560,876,000,000	2,808,022,000,000	1,810,906,000,000
23312	Land And Improvements	45,564,000,000	38,419,000,000	38,419,000,000	43,546,000,000
23469	Other Equity Interest	141,393,000,000	141,393,000,000	141,393,000,000	142,158,000,000
23393	Ordinary Shares Number	14,230,399,705	14,230,399,705	14,230,399,705	8,109,922,681
23008	Accumulated Depreciation	-143,270,000,000	-138,728,000,000	-117,588,000,000	-114,342,000,000
23030	Cash And Cash Equivalents	224,114,000,000	239,419,000,000	306,020,000,000	193,812,000,000
23012	Additional Paid In Capital	686,139,000,000	686,139,000,000	686,139,000,000	250,428,000,000
23275	Buildings And Improvements	118,096,000,000	116,863,000,000	94,677,000,000	116,833,000,000
23126	Long Term Equity Investment	1,598,375,000,000	1,567,285,000,000	577,540,000,000	641,568,000,000
23062	Non Current Deferred Revenue	12,143,000,000	9,992,000,000	7,991,000,000	11,659,000,000
23163	Other Short Term Investments	324,368,000,000	179,462,000,000	157,274,000,000	147,558,000,000
23020	Available For Sale Securities	283,761,000,000	55,107,000,000	980,000,000	980,000,000
23319	Machinery Furniture Equipment	64,933,000,000	59,415,000,000	64,965,000,000	65,083,000,000
23552	Fixed Assets Revaluation Reserve	0	21,481,000,000	21,481,000,000	21,481,000,000
23261	Total Equity Gross Minority Interest	2,531,532,000,000	2,584,663,000,000	2,589,474,000,000	1,481,947,000,000
23067	Non Current Deferred Taxes Liabilities	3,607,000,000	4,269,000,000	2,650,000,000	1,329,000,000
23259	Total Liabilities Net Minority Interest	3,230,636,000,000	3,051,778,000,000	2,953,836,000,000	2,978,860,000,000
23124	Long Term Debt And Capital Lease Obligation	82,212,000,000	94,174,000,000	336,213,000,000	448,758,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	61,340,000,000	58,958,000,000	62,898,000,000	74,097,000,000

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
23531	Net Debt	0	0	0	0	0	30,193,000,000	254,946,000,000
23137	Net Loan	223,704,000,000	221,871,000,000	217,338,000,000	200,959,000,000	207,568,000,000	247,411,000,000	276,357,000,000
23165	Payables	141,994,000,000	209,261,000,000	128,065,000,000	155,828,000,000	143,300,000,000	110,252,000,000	102,159,000,000
23139	Net P P E	130,922,000,000	116,791,000,000	121,722,000,000	122,471,000,000	122,105,000,000	126,578,000,000	158,756,000,000
23386	Total Debt	82,212,000,000	82,383,000,000	72,134,000,000	71,081,000,000	94,174,000,000	336,213,000,000	448,758,000,000
23100	Gross P P E	274,192,000,000	261,893,000,000	265,137,000,000	262,756,000,000	260,833,000,000	244,166,000,000	273,098,000,000
23038	Common Stock	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	1,889,783,000,000
23329	Other Assets	280,681,000,000	298,305,000,000	304,951,000,000	291,646,000,000	226,661,000,000	1,199,241,000,000	135,529,000,000
23532	Share Issued	14,230,399,705	14,230,399,705	14,230,399,705	14,230,399,705	14,230,399,705	14,230,399,705	8,109,922,681
23220	Total Assets	5,762,168,000,000	5,926,519,000,000	5,929,412,000,000	5,690,469,000,000	5,636,441,000,000	5,543,310,000,000	4,460,807,000,000
23027	Capital Stock	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	2,567,350,000,000	1,889,783,000,000
23382	Other Payable	1,743,000,000	1,695,000,000	4,811,000,000	6,681,000,000	1,726,000,000	1,777,000,000	3,165,000,000
23123	Long Term Debt	82,212,000,000	82,383,000,000	72,134,000,000	71,081,000,000	94,174,000,000	336,213,000,000	448,758,000,000
23179	Prepaid Assets	160,898,000,000	305,670,000,000	398,330,000,000	147,516,000,000	147,820,000,000	137,839,000,000	120,305,000,000
23000	Accounts Payable	131,492,000,000	199,816,000,000	116,018,000,000	138,784,000,000	132,780,000,000	99,695,000,000	89,287,000,000
23245	Invested Capital	2,496,112,000,000	2,526,160,000,000	2,520,040,000,000	2,514,299,000,000	2,560,876,000,000	2,808,022,000,000	1,810,906,000,000
23340	Other Properties	45,599,000,000	47,948,000,000	48,964,000,000	47,243,000,000	46,136,000,000	46,105,000,000	47,636,000,000
23132	Minority Interest	117,632,000,000	115,225,000,000	115,878,000,000	117,888,000,000	117,961,000,000	117,665,000,000	119,799,000,000
23381	Other Liabilities	1,206,744,000,000	1,230,538,000,000	1,222,625,000,000	1,205,718,000,000	1,160,927,000,000	974,350,000,000	1,002,561,000,000
23342	Other Receivables	18,304,000,000	17,905,000,000	22,532,000,000	21,262,000,000	13,598,000,000	14,449,000,000	25,122,000,000
23204	Retained Earnings	-995,176,000,000	-949,297,000,000	-954,706,000,000	-957,720,000,000	-936,037,000,000	-954,212,000,000	-960,380,000,000
23217	Total Tax Payable	8,759,000,000	7,750,000,000	7,236,000,000	10,363,000,000	8,794,000,000	8,780,000,000	9,707,000,000
23231	Trading Securities	0	0	0	0	868,722,000,000	931,702,000,000	982,557,000,000
23001	Accounts Receivable	263,919,000,000	326,392,000,000	233,729,000,000	282,939,000,000	336,033,000,000	264,062,000,000	230,225,000,000
23280	Common Stock Equity	2,413,900,000,000	2,443,777,000,000	2,447,906,000,000	2,443,218,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23403	Net Tangible Assets	2,413,900,000,000	2,443,777,000,000	2,447,906,000,000	2,443,218,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23215	Stockholders Equity	2,413,900,000,000	2,443,777,000,000	2,447,906,000,000	2,443,218,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23383	Tangible Book Value	2,413,900,000,000	2,443,777,000,000	2,447,906,000,000	2,443,218,000,000	2,466,702,000,000	2,471,809,000,000	1,362,148,000,000
23374	Total Capitalization	2,496,112,000,000	2,526,160,000,000	2,520,040,000,000	2,514,299,000,000	2,560,876,000,000	2,808,022,000,000	1,810,906,000,000
23312	Land And Improvements	45,564,000,000	37,119,000,000	38,419,000,000	38,419,000,000	38,419,000,000	38,419,000,000	43,546,000,000
23469	Other Equity Interest	141,393,000,000	141,393,000,000	141,393,000,000	141,393,000,000	141,393,000,000	141,393,000,000	142,158,000,000
23393	Ordinary Shares Number	14,230,399,705	14,230,399,705	14,230,399,705	14,230,399,705	14,230,399,705	14,230,399,705	8,109,922,681
23008	Accumulated Depreciation	-143,270,000,000	-145,102,000,000	-143,415,000,000	-140,285,000,000	-138,728,000,000	-117,588,000,000	-114,342,000,000
23030	Cash And Cash Equivalents	224,114,000,000	209,276,000,000	218,910,000,000	200,723,000,000	239,419,000,000	306,020,000,000	193,812,000,000
23012	Additional Paid In Capital	686,139,000,000	686,139,000,000	686,139,000,000	686,139,000,000	686,139,000,000	686,139,000,000	250,428,000,000
23275	Buildings And Improvements	118,096,000,000	117,297,000,000	117,660,000,000	117,134,000,000	116,863,000,000	94,677,000,000	116,833,000,000
23126	Long Term Equity Investment	1,598,375,000,000	1,581,149,000,000	1,571,257,000,000	1,565,043,000,000	1,567,285,000,000	577,540,000,000	641,568,000,000
23062	Non Current Deferred Revenue	12,143,000,000	27,227,000,000	20,983,000,000	21,595,000,000	9,992,000,000	7,991,000,000	11,659,000,000
23163	Other Short Term Investments	324,368,000,000	294,582,000,000	267,785,000,000	207,375,000,000	179,462,000,000	157,274,000,000	147,558,000,000
23020	Available For Sale Securities	283,761,000,000	171,308,000,000	86,566,000,000	96,650,000,000	55,107,000,000	980,000,000	980,000,000
23319	Machinery Furniture Equipment	64,933,000,000	59,529,000,000	60,094,000,000	59,960,000,000	59,415,000,000	64,965,000,000	65,083,000,000
23552	Fixed Assets Revaluation Reserve	0	0	0	0	21,481,000,000	21,481,000,000	21,481,000,000
23261	Total Equity Gross Minority Interest	2,531,532,000,000	2,559,002,000,000	2,563,784,000,000	2,561,106,000,000	2,584,663,000,000	2,589,474,000,000	1,481,947,000,000
23067	Non Current Deferred Taxes Liabilities	3,607,000,000	6,627,000,000	5,309,000,000	3,099,000,000	4,269,000,000	2,650,000,000	1,329,000,000
23259	Total Liabilities Net Minority Interest	3,230,636,000,000	3,367,517,000,000	3,365,628,000,000	3,129,363,000,000	3,051,778,000,000	2,953,836,000,000	2,978,860,000,000
23124	Long Term Debt And Capital Lease Obligation	82,212,000,000	82,383,000,000	72,134,000,000	71,081,000,000	94,174,000,000	336,213,000,000	448,758,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	61,340,000,000	54,298,000,000	55,757,000,000	57,623,000,000	58,958,000,000	62,898,000,000	74,097,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	19,939,000,000	3,404,000,000	3,111,000,000	27,939,000,000	9,106,000,000
26285	All Taxes Paid	-22,797,000,000	-10,255,000,000	-33,566,000,000	-18,963,000,000	-32,239,000,000
26185	Free Cash Flow	-28,684,000,000	10,223,000,000	180,472,000,000	103,499,000,000	16,512,000,000
26027	Changes In Cash	-14,680,000,000	14,831,000,000	-67,137,000,000	113,010,000,000	-38,337,000,000
26182	Issuance Of Debt	128,500,000,000	28,500,000,000	126,000,000,000	117,400,000,000	417,300,000,000
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	224,283,000,000	224,283,000,000	239,868,000,000	306,526,000,000	194,050,000,000
26112	Purchase Of P P E	-33,341,000,000	-17,519,000,000	-16,521,000,000	-13,920,000,000	-9,326,000,000
26183	Repayment Of Debt	-140,401,000,000	-28,598,000,000	-368,039,000,000	-219,236,000,000	-462,165,000,000
26125	Sale Of Investment	0	0	0	3,290,000,000	9,774,000,000
26005	Capital Expenditure	-33,341,000,000	-17,519,000,000	-16,521,000,000	-13,920,000,000	-9,326,000,000
26007	Cash Dividends Paid	0	0	0	-5,967,000,000	-3,994,000,000
26012	Financing Cash Flow	-22,811,000,000	-6,307,000,000	-253,707,000,000	995,147,000,000	-64,957,000,000
26013	Investing Cash Flow	3,474,000,000	-6,604,000,000	-10,423,000,000	-999,556,000,000	782,000,000
26115	Purchase Of Business	0	0	0	-1,000,000,000,000	0
26098	Common Stock Issuance	0	0	0	1,113,278,000,000	0
26015	Beginning Cash Position	239,868,000,000	209,725,000,000	306,526,000,000	194,050,000,000	233,239,000,000
26223	Classesof Cash Payments	-5,765,978,000,000	-1,752,407,000,000	-5,855,589,000,000	-4,838,420,000,000	-5,138,111,000,000
26099	Long Term Debt Issuance	128,500,000,000	28,500,000,000	126,000,000,000	117,400,000,000	417,300,000,000
26090	Long Term Debt Payments	-140,401,000,000	-28,598,000,000	-368,039,000,000	-219,236,000,000	-462,165,000,000
26246	Dividends Received C F I	16,106,000,000	-606,000,000	2,987,000,000	4,787,000,000	548,000,000
26181	Issuance Of Capital Stock	0	0	0	1,113,278,000,000	0
26071	Net Common Stock Issuance	0	0	0	1,113,278,000,000	0
26154	Common Stock Dividend Paid	0	0	0	-5,967,000,000	-3,994,000,000
26073	Net Long Term Debt Issuance	-11,901,000,000	-98,000,000	-242,039,000,000	-101,836,000,000	-44,865,000,000
26164	Net Other Financing Charges	-3,380,000,000	-3,380,000,000	-3,687,000,000	0	-5,000,000,000
26119	Net P P E Purchase And Sale	-13,402,000,000	-14,115,000,000	-13,410,000,000	14,019,000,000	-220,000,000
26072	Net Issuance Payments Of Debt	-11,901,000,000	-98,000,000	-242,039,000,000	-101,836,000,000	-44,865,000,000
26302	Sale Of Investment Properties	8,476,000,000	8,476,000,000	0	3,290,000,000	0
26116	Net Business Purchase And Sale	-4,278,347,000,000	0	0	-1,000,000,000,000	0
26063	Effect Of Exchange Rate Changes	-905,000,000	-273,000,000	479,000,000	-534,000,000	-852,000,000
26118	Net Investment Purchase And Sale	0	0	0	3,290,000,000	9,774,000,000
26301	Purchase Of Investment Properties	-7,706,000,000	-359,000,000	0	-21,652,000,000	-9,320,000,000
26300	Net Investment Properties Purchase And Sale	770,000,000	8,117,000,000	0	-18,362,000,000	-9,320,000,000
26228	Other Cash Paymentsfrom Operating Activities	-3,830,543,000,000	-1,258,687,000,000	-3,997,454,000,000	-3,031,584,000,000	-3,379,758,000,000
26222	Other Cash Receiptsfrom Operating Activities	3,603,100,000,000	1,263,822,000,000	3,889,326,000,000	2,867,628,000,000	3,262,543,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,657,000,000	27,742,000,000	196,993,000,000	117,419,000,000	25,838,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,770,635,000,000	1,780,149,000,000	6,052,582,000,000	4,955,839,000,000	5,163,949,000,000

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	19,939,000,000	3,404,000,000	7,923,000,000	599,000,000	8,013,000,000	3,111,000,000	27,939,000,000	9,106,000,000
26285	All Taxes Paid	-22,797,000,000	-10,255,000,000	-3,345,000,000	-5,578,000,000	-3,619,000,000	-33,566,000,000	-18,963,000,000	-32,239,000,000
26185	Free Cash Flow	-28,684,000,000	10,223,000,000	-34,238,000,000	17,727,000,000	-22,396,000,000	180,472,000,000	103,499,000,000	16,512,000,000
26027	Changes In Cash	-14,680,000,000	14,831,000,000	-10,437,000,000	18,309,000,000	-37,383,000,000	-67,137,000,000	113,010,000,000	-38,337,000,000
26182	Issuance Of Debt	128,500,000,000	28,500,000,000	36,500,000,000	56,547,000,000	6,953,000,000	126,000,000,000	117,400,000,000	417,300,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	224,283,000,000	224,283,000,000	209,725,000,000	219,359,000,000	201,172,000,000	239,868,000,000	306,526,000,000	194,050,000,000
26112	Purchase Of P P E	-33,341,000,000	-17,519,000,000	-946,000,000	-4,455,000,000	-10,421,000,000	-16,521,000,000	-13,920,000,000	-9,326,000,000
26183	Repayment Of Debt	-140,401,000,000	-28,598,000,000	-26,255,000,000	-55,497,000,000	-30,051,000,000	-368,039,000,000	-219,236,000,000	-462,165,000,000
26125	Sale Of Investment	0	0	0	0	0	0	3,290,000,000	9,774,000,000
26005	Capital Expenditure	-33,341,000,000	-17,519,000,000	-946,000,000	-4,455,000,000	-10,421,000,000	-16,521,000,000	-13,920,000,000	-9,326,000,000
26007	Cash Dividends Paid	0	0	0	0	0	0	-5,967,000,000	-3,994,000,000
26012	Financing Cash Flow	-22,811,000,000	-6,307,000,000	8,775,000,000	-419,000,000	-24,860,000,000	-253,707,000,000	995,147,000,000	-64,957,000,000
26013	Investing Cash Flow	3,474,000,000	-6,604,000,000	14,080,000,000	-3,454,000,000	-548,000,000	-10,423,000,000	-999,556,000,000	782,000,000
26115	Purchase Of Business	0	0	0	0	0	0	-1,000,000,000,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	1,113,278,000,000	0
26015	Beginning Cash Position	239,868,000,000	209,725,000,000	219,359,000,000	201,172,000,000	239,867,000,000	306,526,000,000	194,050,000,000	233,239,000,000
26223	Classesof Cash Payments	-5,765,978,000,000	-1,752,407,000,000	-1,210,453,000,000	-1,671,612,000,000	-1,131,506,000,000	-5,855,589,000,000	-4,838,420,000,000	-5,138,111,000,000
26099	Long Term Debt Issuance	128,500,000,000	28,500,000,000	36,500,000,000	56,547,000,000	6,953,000,000	126,000,000,000	117,400,000,000	417,300,000,000
26090	Long Term Debt Payments	-140,401,000,000	-28,598,000,000	-26,255,000,000	-55,497,000,000	-30,051,000,000	-368,039,000,000	-219,236,000,000	-462,165,000,000
26246	Dividends Received C F I	16,106,000,000	-606,000,000	14,450,000,000	402,000,000	1,860,000,000	2,987,000,000	4,787,000,000	548,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,113,278,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	1,113,278,000,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-5,967,000,000	-3,994,000,000
26073	Net Long Term Debt Issuance	-11,901,000,000	-98,000,000	10,245,000,000	1,050,000,000	-23,098,000,000	-242,039,000,000	-101,836,000,000	-44,865,000,000
26164	Net Other Financing Charges	-3,380,000,000	-3,380,000,000	0	0	0	-3,687,000,000	0	-5,000,000,000
26119	Net P P E Purchase And Sale	-13,402,000,000	-14,115,000,000	6,977,000,000	-3,856,000,000	-2,408,000,000	-13,410,000,000	14,019,000,000	-220,000,000
26072	Net Issuance Payments Of Debt	-11,901,000,000	-98,000,000	10,245,000,000	1,050,000,000	-23,098,000,000	-242,039,000,000	-101,836,000,000	-44,865,000,000
26302	Sale Of Investment Properties	8,476,000,000	8,476,000,000	0	0	0	0	3,290,000,000	0
26116	Net Business Purchase And Sale	-4,278,347,000,000	0	0	0	0	0	-1,000,000,000,000	0
26063	Effect Of Exchange Rate Changes	-905,000,000	-273,000,000	803,000,000	-123,000,000	-1,312,000,000	479,000,000	-534,000,000	-852,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	3,290,000,000	9,774,000,000
26301	Purchase Of Investment Properties	-7,706,000,000	-359,000,000	-7,347,000,000	0	0	0	-21,652,000,000	-9,320,000,000
26300	Net Investment Properties Purchase And Sale	770,000,000	8,117,000,000	-7,347,000,000	0	0	0	-18,362,000,000	-9,320,000,000
26228	Other Cash Paymentsfrom Operating Activities	-3,830,543,000,000	-1,258,687,000,000	-799,126,000,000	-942,590,000,000	-830,140,000,000	-3,997,454,000,000	-3,031,584,000,000	-3,379,758,000,000
26222	Other Cash Receiptsfrom Operating Activities	3,603,100,000,000	1,263,822,000,000	726,203,000,000	928,925,000,000	684,150,000,000	3,889,326,000,000	2,867,628,000,000	3,262,543,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,657,000,000	27,742,000,000	-33,292,000,000	22,182,000,000	-11,975,000,000	196,993,000,000	117,419,000,000	25,838,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,770,635,000,000	1,780,149,000,000	1,177,161,000,000	1,693,794,000,000	1,119,531,000,000	6,052,582,000,000	4,955,839,000,000	5,163,949,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
GSMF	PT Equity Development Investment Tbk	2024-04-15	At close: 02:17PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 82.00	50	82	25,100	203,709	725,750,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-12	At close: 02:17PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 85.00	50	85	25,100	200,172	725,750,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-11	At close: 02:17PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 85.00	50	85	25,100	196,920	725,750,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-10	At close: 02:17PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 86.00	50	86	25,100	196,664	725,750,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-05	At close: 02:17PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 86.00	50	86	25,100	197,694	725,750,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-04	At close: 04:04PM WIB	51	51	50	51	50.00 - 51.00	50	51	50.00 - 86.00	50	86	104,700	197,386	711,520,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-03	At close: 02:54PM WIB	50	51	50	51	50.00 - 51.00	50	51	50.00 - 86.00	50	86	22,100	204,612	725,750,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-02	At close: 04:00PM WIB	50	50	51	50	50.00 - 51.00	50	51	50.00 - 86.00	50	86	405,800	199,631	711,520,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-04-01	At close: 04:00PM WIB	50	50	51	50	50.00 - 51.00	50	51	50.00 - 86.00	50	86	1,115,100	181,010	711,520,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-29	At close: 02:18PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 86.00	50	86	59,600	181,010	711,520,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-28	At close: 02:18PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 86.00	50	86	59,600	183,055	711,520,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-27	At close: 04:00PM WIB	55	55	0	0	50.00 - 55.00	50	55	50.00 - 86.00	50	86	3,296,900	118,422	711,520,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-26	At close: 04:00PM WIB	59	60	0	0	55.00 - 60.00	55	60	50.00 - 86.00	50	86	494,600	125,258	782,672,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-25	At close: 02:38PM WIB	59	59	0	0	58.00 - 60.00	58	60	50.00 - 86.00	50	86	18,600	127,456	839,594,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-22	At close: 04:00PM WIB	60	58	58	59	58.00 - 59.00	58	59	50.00 - 86.00	50	86	70,000	128,482	839,594,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-21	At close: 03:19PM WIB	59	0	0	0	0.0000 - 0.0000	0	0		0		0	187,539	0	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-14	As of 10:27AM WIB. Market open.	56	56	0	0	55.00 - 56.00	55	56	50.00 - 86.00	50	86	29,900	173,332	782,672,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-13	At close: 03:34PM WIB	57	56	55	56	55.00 - 56.00	55	56	50.00 - 86.00	50	86	88,600	171,810	796,902,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-11	At close: 04:10PM WIB	57	50	56	57	50.00 - 57.00	50	57	50.00 - 86.00	50	86	129,300	179,853	811,133,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-08	At close: 04:10PM WIB	57	50	56	57	50.00 - 57.00	50	57	50.00 - 86.00	50	86	129,300	181,187	811,133,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-05	At close: 03:47PM WIB	59	60	58	59	58.00 - 60.00	58	60	52.00 - 86.00	52	86	234,200	178,491	839,594,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-04	At close: 03:49PM WIB	60	60	59	65	58.00 - 62.00	58	62	52.00 - 86.00	52	86	213,200	175,389	839,594,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-03-01	At close: 04:00PM WIB	62	62	60	62	60.00 - 62.00	60	62	52.00 - 86.00	52	86	52,500	176,243	853,824,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-02-28	At close: 03:14PM WIB	61	61	61	62	60.00 - 62.00	60	62	52.00 - 86.00	52	86	7,200	178,496	882,285,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-02-27	At close: 03:15PM WIB	62	62	60	62	60.00 - 62.00	60	62	52.00 - 86.00	52	86	14,700	178,662	868,054,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-02-26	At close: 03:00PM WIB	63	63	61	62	60.00 - 63.00	60	63	52.00 - 86.00	52	86	51,200	178,144	882,285,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk	2024-02-23	At close: 11:26AM WIB	63	62	61	63	62.00 - 63.00	62	63	52.00 - 86.00	52	86	400	179,786	896,515,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk (GSMF.JK)	2024-02-22	At close: 10:28AM WIB	63	62	62	0	62.00 - 63.00	62	63	52.00 - 86.00	52	86	3,200	182,016	896,515,000,000	-1	N/A	N/A (N/A)	N/A
GSMF	PT Equity Development Investment Tbk (GSMF.JK)	2024-02-21	At close: 03:33PM WIB	63	63	62	0	62.00 - 63.00	62	63	52.00 - 86.00	52	86	1,200	183,674	896,515,000,000	-1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	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	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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GSMF	PT Equity Development Investment Tbk	2024-04-15	725,750,000,000	583,850,000,000	19	1	0	6	82	50	58	63	200	335	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-12	725,750,000,000	598,860,000,000	19	1	1	6	85	50	58	63	197	718	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-11	725,750,000,000	598,860,000,000	19	1	0	6	86	50	58	63	197	718	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-10	725,750,000,000	598,860,000,000	19	1	0	6	86	50	58	63	197	718	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-05	725,750,000,000	598,860,000,000	19	1	0	6	86	0	59	64	197	561	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-04	711,520,000,000	584,630,000,000	19	1	0	6	86	0	60	64	205	619	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-03	711,520,000,000	584,630,000,000	19	1	0	6	86	0	60	64	200	580	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-02	711,520,000,000	584,630,000,000	19	1	0	6	86	0	60	64	181	474	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-04-01	711,520,000,000	584,630,000,000	19	1	0	6	86	0	60	64	181	474	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-29	711,520,000,000	584,630,000,000	19	1	0	6	86	50	60	64	183	476	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-28	711,520,000,000	584,630,000,000	19	1	0	6	86	0	61	64	118	104	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-27	839,590,000,000	712,700,000,000	19	1	1	6	86	0	61	64	125	116	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-26	839,590,000,000	712,700,000,000	19	1	1	6	86	0	61	64	127	130	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-25	839,590,000,000	712,700,000,000	19	1	1	6	86	50	61	64	127	130	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-22	853,820,000,000	726,930,000,000	19	1	1	6	86	0	61	64	188	161	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-21	839,590,000,000	712,700,000,000	19	1	1	6	86	50	61	64	188	161	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-14	796,900,000,000	670,010,000,000	19	1	0	6	86	0	61	65	172	154	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-13	811,130,000,000	684,240,000,000	19	1	0	6	86	0	62	65	169	130	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-11	811,130,000,000	684,240,000,000	19	1	0	6	86	50	62	65	180	130	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-08	811,130,000,000	684,240,000,000	19	1	0	6	86	50	62	65	181	117	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-05	853,820,000,000	726,930,000,000	19	1	1	6	86	0	62	65	175	15	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-04	853,820,000,000	726,930,000,000	19	1	1	6	86	52	62	65	175	15	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-03-01	882,280,000,000	755,390,000,000	19	1	1	6	86	0	62	65	178	20	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-02-28	868,050,000,000	741,160,000,000	19	1	1	6	86	0	62	65	179	106	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-02-27	882,280,000,000	755,390,000,000	19	1	1	6	86	0	62	65	178	105	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk	2024-02-26	896,520,000,000	769,620,000,000	19	1	1	6	86	0	62	65	178	105	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk (GSMF.JK)	2024-02-23	896,520,000,000	769,620,000,000	19	1	1	6	86	0	62	65	182	109	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk (GSMF.JK)	2024-02-22	896,520,000,000	769,620,000,000	19	1	1	6	86	52	62	65	182	109	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000
GSMF	PT Equity Development Investment Tbk (GSMF.JK)	2024-02-21	896,520,000,000	769,620,000,000	19	1	1	6	86	52	62	65	184	109	1,440,000,000	453,240,000	68	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	3	1	1,440,000,000,000	101	-25	121,660,000,000	-9,310,000,000	-1	-51	1,720,000,000,000	121	92,380,000,000	4	3	172	996,580,000,000	-5,440,000,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:51:44	51	51	51	51	0
2024-05-08	14:50:00	51	51	51	51	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	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	14:51:44	51	51	51	51	0
2024-05-08	14:45:00	51	51	51	51	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:12	51	51	51	51	0
2024-05-08	11:45:00	51	51	51	51	100
2024-05-08	11:30:00	51	51	51	51	300
2024-05-08	11:24:57	51	51	51	51	0
2024-05-08	11:15:00	51	51	51	51	200
2024-05-08	11:00:00	51	51	51	51	500
2024-05-08	10:45:00	0	0	0	0	0
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	09:45:00	0	0	0	0	0
2024-05-08	09:37:23	51	51	51	51	0
2024-05-08	09:30:00	51	51	51	51	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:51:44	51	51	51	51	0
2024-05-08	14:30:00	51	51	51	51	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:12	51	51	51	51	0
2024-05-08	11:30:00	51	51	51	51	400
2024-05-08	11:24:57	51	51	51	51	0
2024-05-08	11:00:00	51	51	51	51	700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:37:23	51	51	51	51	0
2024-05-08	09:30:00	51	51	51	51	100
2024-05-08	09:01:58	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:30:00	51	51	51	51	500
2024-05-07	15:00:00	51	51	51	51	100
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:01	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	4,500
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	11:59:56	50	50	50	50	0
2024-05-07	11:30:00	50	50	50	50	9,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:51:44	51	51	51	51	0
2024-05-08	14:00:00	51	51	51	51	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:12	51	51	51	51	0
2024-05-08	11:24:57	51	51	51	51	0
2024-05-08	11:00:00	51	51	51	51	1,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:37:23	51	51	51	51	0
2024-05-08	09:01:58	50	50	50	50	0
2024-05-08	09:00:00	50	51	50	51	0
2024-05-07	15:00:00	51	51	51	51	600
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:01	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	4,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:56	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	9,900
2024-05-07	10:34:57	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	200
2024-05-07	09:00:04	51	51	51	51	0
2024-05-07	09:00:00	51	51	51	51	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:49:56	51	51	51	51	0
2024-05-06	13:00:00	51	51	50	51	10,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:23:47	50	50	50	50	0
2024-05-06	11:00:00	50	50	50	50	100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:51:44	51	51	51	51	0
2024-05-08	13:30:00	51	51	51	51	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:12	51	51	51	51	0
2024-05-08	11:24:57	51	51	51	51	0
2024-05-08	10:30:00	51	51	51	51	1,100
2024-05-08	09:37:23	51	51	51	51	0
2024-05-08	09:01:58	50	50	50	50	0
2024-05-08	09:00:00	50	51	50	51	100
2024-05-07	15:00:00	51	51	51	51	600
2024-05-07	13:30:01	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	4,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:56	50	50	50	50	0
2024-05-07	10:34:57	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	10,100
2024-05-07	09:00:04	51	51	51	51	0
2024-05-07	09:00:00	51	51	51	51	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:49:56	51	51	51	51	0
2024-05-06	13:30:00	51	51	50	51	10,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:23:47	50	50	50	50	0
2024-05-06	10:59:56	51	51	51	51	0
2024-05-06	10:39:32	51	51	51	51	0
2024-05-06	10:30:00	51	51	50	50	2,600
2024-05-06	09:52:12	51	51	51	51	0
2024-05-06	09:23:46	51	51	51	51	0
2024-05-06	09:00:00	50	51	50	50	1,300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	51	50	51	1,400
2024-05-07	09:00:00	51	51	50	51	15,300
2024-05-06	09:00:00	50	51	50	51	14,200
2024-05-03	09:00:00	50	50	50	50	1,100
2024-05-02	09:00:00	51	51	51	51	100
2024-04-30	09:00:00	50	50	50	50	29,300
2024-04-29	09:00:00	51	55	50	51	160,100
2024-04-26	09:00:00	50	50	50	50	54,800
2024-04-25	09:00:00	51	51	50	51	6,400
2024-04-24	09:00:00	50	51	50	51	44,200
2024-04-23	09:00:00	50	51	50	51	34,100
2024-04-22	09:00:00	50	51	50	51	38,400
2024-04-19	09:00:00	51	51	50	51	62,600
2024-04-18	09:00:00	50	51	50	50	33,600
2024-04-17	09:00:00	50	51	50	50	159,100
2024-04-16	09:00:00	50	50	50	50	84,900
2024-04-05	09:00:00	50	51	50	51	25,100
2024-04-04	09:00:00	51	51	50	50	104,700
2024-04-03	09:00:00	51	51	50	51	22,100
2024-04-02	09:00:00	50	51	50	50	405,800
2024-04-01	09:00:00	50	51	50	50	1,115,100
2024-03-28	09:00:00	50	50	50	50	59,600
2024-03-27	09:00:00	55	55	50	50	3,296,900
2024-03-26	09:00:00	60	60	55	55	494,600
2024-03-25	09:00:00	60	60	58	59	18,600
2024-03-22	09:00:00	58	59	58	59	70,000
2024-03-21	09:00:00	58	61	58	60	25,500
2024-03-20	09:00:00	63	63	57	59	103,500
2024-03-19	09:00:00	57	65	57	60	599,500
2024-03-18	09:00:00	57	57	55	57	14,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	51	51	50	51	15,300
2024-05-06	09:00:00	50	51	50	51	14,200
2024-05-02	09:00:00	51	51	51	51	100
2024-04-30	09:00:00	50	50	50	50	29,300
2024-04-29	09:00:00	51	55	50	51	160,100
2024-04-26	09:00:00	50	50	50	50	54,800
2024-04-25	09:00:00	51	51	50	51	6,400
2024-04-24	09:00:00	50	51	50	51	44,200
2024-04-23	09:00:00	50	51	50	51	34,100
2024-04-22	09:00:00	50	51	50	51	38,400
2024-04-19	09:00:00	51	51	50	51	62,600
2024-04-18	09:00:00	50	51	50	50	33,600
2024-04-17	09:00:00	50	51	50	50	159,100
2024-04-16	09:00:00	50	50	50	50	84,900
2024-04-05	09:00:00	50	51	50	51	25,100
2024-04-04	09:00:00	51	51	50	50	104,700
2024-04-03	09:00:00	51	51	50	51	22,100
2024-04-02	09:00:00	50	51	50	50	405,800
2024-04-01	09:00:00	50	51	50	50	1,115,100
2024-03-28	09:00:00	50	50	50	50	59,600
2024-03-27	09:00:00	55	55	50	50	3,296,900
2024-03-26	09:00:00	60	60	55	55	494,600
2024-03-25	09:00:00	60	60	58	59	18,600
2024-03-22	09:00:00	58	59	58	59	70,000
2024-03-21	09:00:00	58	61	58	60	25,500
2024-03-20	09:00:00	63	63	57	59	103,500
2024-03-19	09:00:00	57	65	57	60	599,500
2024-03-18	09:00:00	57	57	55	57	14,400
2024-03-15	09:00:00	56	57	54	57	61,100
2024-03-14	09:00:00	56	56	55	55	79,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	51	50	51	30,900
2024-04-28	00:00:00	51	55	50	50	190,600
2024-04-21	00:00:00	50	51	50	50	177,900
2024-04-14	00:00:00	50	51	50	51	340,200
2024-04-07	00:00:00	51	51	51	51	0
2024-03-31	00:00:00	50	51	50	51	1,672,800
2024-03-24	00:00:00	60	60	50	50	3,869,700
2024-03-17	00:00:00	57	65	55	59	812,900
2024-03-10	00:00:00	57	57	54	57	229,500
2024-03-03	00:00:00	60	62	50	57	1,169,400
2024-02-25	00:00:00	63	63	60	60	125,800
2024-02-18	00:00:00	63	63	62	63	20,200
2024-02-11	00:00:00	61	65	58	65	990,000
2024-02-04	00:00:00	63	63	59	60	82,300
2024-01-28	00:00:00	60	65	59	63	182,600
2024-01-21	00:00:00	63	64	60	61	485,000
2024-01-14	00:00:00	61	66	60	63	1,169,100
2024-01-07	00:00:00	58	64	58	62	682,100
2023-12-31	00:00:00	61	67	57	61	680,000
2023-12-24	00:00:00	62	63	57	61	636,100
2023-12-17	00:00:00	58	75	58	62	3,393,200
2023-12-10	00:00:00	60	63	56	60	1,022,400
2023-12-03	00:00:00	62	63	59	62	805,800
2023-11-26	00:00:00	62	64	61	61	361,700
2023-11-19	00:00:00	62	65	60	63	364,500
2023-11-12	00:00:00	61	65	59	65	562,000
2023-11-05	00:00:00	59	70	59	64	1,392,200
2023-10-29	00:00:00	64	70	58	63	2,501,400
2023-10-22	00:00:00	63	75	61	66	1,674,700
2023-10-15	00:00:00	63	66	60	63	1,463,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	51	51	50	51	32,100
2024-03-31	00:00:00	50	55	50	50	2,380,300
2024-02-29	00:00:00	62	65	50	50	6,134,000
2024-01-31	00:00:00	64	65	58	62	1,168,400
2023-12-31	00:00:00	61	67	57	64	3,196,200
2023-11-30	00:00:00	62	75	56	61	5,961,700
2023-10-31	00:00:00	61	70	58	63	2,887,000
2023-09-30	00:00:00	60	76	60	64	24,510,700
2023-08-31	00:00:00	68	69	55	62	6,304,100
2023-07-31	00:00:00	73	76	65	67	5,581,300
2023-06-30	00:00:00	72	82	65	74	41,031,200
2023-05-31	00:00:00	69	73	65	68	5,544,400
2023-04-30	00:00:00	66	71	62	69	11,706,400
2023-03-31	00:00:00	67	67	63	64	747,700
2023-02-28	00:00:00	56	56	55	56	72,000
2023-01-31	00:00:00	67	69	66	69	106,900
2022-12-31	00:00:00	79	80	70	74	7,477,200
2022-11-30	00:00:00	89	92	77	78	46,848,900
2022-10-31	00:00:00	83	94	80	87	54,561,800
2022-09-30	00:00:00	80	91	79	83	50,626,600
2022-08-31	00:00:00	82	107	78	82	146,655,300
2022-07-31	00:00:00	78	90	77	82	14,138,800
2022-06-30	00:00:00	84	88	78	82	23,996,400
2022-05-31	00:00:00	86	93	84	84	40,709,700
2022-04-30	00:00:00	91	97	84	86	47,918,700
2022-03-31	00:00:00	94	110	89	91	96,432,900
2022-02-28	00:00:00	115	122	93	100	56,634,700
2022-01-31	00:00:00	126	147	119	120	155,570,700
2021-12-31	00:00:00	163	184	115	126	805,854,700
2021-11-30	00:00:00	209	374	161	161	264,022,273

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	51	51	50	51	32,100
2024-03-31	00:00:00	50	55	50	51	2,351,000
2024-02-29	00:00:00	62	65	50	50	6,134,000
2024-01-31	00:00:00	64	65	50	50	9,682,700
2023-12-31	00:00:00	61	67	50	50	10,498,600
2023-11-30	00:00:00	62	75	56	62	10,326,300
2023-10-31	00:00:00	61	75	56	64	12,044,900
2023-09-30	00:00:00	60	76	56	61	33,359,400
2023-08-31	00:00:00	68	76	55	63	33,701,800
2023-07-31	00:00:00	73	76	55	64	36,396,100
2023-06-30	00:00:00	72	82	55	62	52,916,600
2023-05-31	00:00:00	69	82	65	67	52,156,900
2023-04-30	00:00:00	66	82	62	74	58,282,000
2023-03-31	00:00:00	64	73	60	68	21,407,300
2023-02-28	00:00:00	56	86	54	69	104,376,400
2023-01-31	00:00:00	67	86	52	64	102,954,400
2022-10-31	00:00:00	83	94	70	74	108,887,900
2022-07-31	00:00:00	78	107	77	83	211,420,700
2022-04-30	00:00:00	91	97	78	82	112,624,800
2022-01-31	00:00:00	126	147	89	91	308,638,300
2021-10-31	00:00:00	140	374	115	126	1,262,356,899
2021-07-31	00:00:00	183	215	116	137	154,195,267
2021-04-30	00:00:00	85	217	85	183	372,276,216
2021-01-31	00:00:00	83	120	74	89	80,617,262

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