Informasi Saham HATM PT Habco Trans Maritima 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
14008	Pe Ratio	1	8	10	16
14010	Ps Ratio	2	3	4	6
40002	Enterprise Value	7	1,627,064,978,484	1,908,240,298,704	1,758,121,657,435
101	Enterprises Value Revenue Ratio	12	3	4	16
14012	Pb Ratio	19	2	2	3
102	Enterprises Value E B I T D A Ratio	26	8	10	36
40001	Market Cap	31	1,624,000,000,000	1,862,000,000,000	2,086,000,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	8	10	15	11	15	16
14010	Ps Ratio	2	3	4	6	4	6	6
40002	Enterprise Value	7	1,627,064,978,484	1,908,240,298,704	2,543,607,340,912	1,532,859,052,913	1,590,121,657,435	1,758,121,657,435
101	Enterprises Value Revenue Ratio	12	3	4	6	4	5	16
14012	Pb Ratio	19	2	2	3	2	3	3
102	Enterprises Value E B I T D A Ratio	26	8	10	15	11	12	36
40001	Market Cap	31	1,624,000,000,000	1,862,000,000,000	2,478,000,000,000	1,638,000,000,000	1,918,000,000,000	2,086,000,000,000

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	207,585,757,351	67,988,454,732	143,814,304,549	90,257,016,153	-139,532,074
20091	Net Income	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
29004	Basic E P S	28	28	23	13	0
20190	E B I T D A	208,005,248,460	68,095,517,114	143,844,108,563	90,257,016,153	-139,532,074
20007	Amortization	196,875,000	49,218,750	0	0	0
20046	Gross Profit	236,954,208,210	77,073,805,193	161,779,217,029	94,985,774,917	0
29009	Diluted E P S	28	28	23	13	0
20136	Pretax Income	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20145	Tax Provision	0	0	0	0	0
20100	Total Revenue	575,675,705,805	184,355,595,455	371,326,582,170	252,933,150,474	0
20164	Total Expenses	366,266,808,776	115,943,322,046	227,088,796,912	161,210,449,833	144,728,357
20013	Cost Of Revenue	338,721,497,595	107,281,790,262	209,547,365,141	157,947,375,557	0
20177	Interest Income	2,099,978,081	1,025,520,075	4,074,621,824	882,734,167	702,220
20057	Interest Expense	9,414,218,749	2,537,500,001	1,295,260,274	100,602,740	0
20109	Operating Income	209,408,897,029	68,412,273,409	144,237,785,258	91,722,700,641	-144,728,357
20316	Normalized Income	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20108	Operating Expense	27,545,311,181	8,661,531,784	17,541,431,771	3,263,074,276	144,728,357
20112	Operating Revenue	575,675,705,805	184,355,595,455	371,326,582,170	252,933,150,474	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-7,314,240,668	-1,511,979,926	2,779,361,550	782,131,427	702,220
29010	Basic Average Shares	7,000,000,000	7,000,000,000	6,207,692,308	6,820,000,000	6,820,000,000
20287	Rent And Landing Fees	663,888,891	255,972,225	321,296,296	180,000,000	0
29011	Diluted Average Shares	7,000,000,000	7,000,000,000	6,207,692,308	6,820,000,000	6,820,000,000
20420	Normalized E B I T D A	208,005,248,460	68,095,517,114	143,844,108,563	90,257,016,153	-139,532,074
20315	Reconciled Depreciation	419,491,109	107,062,382	29,804,014	0	0
20312	Other Operating Expenses	605,696,815	60,256,151	162,778,000	136,475,000	0
20440	Rent Expense Supplemental	15,003,740,141	14,595,823,475	2,851,296,296	30,025,062,858	0
20314	Reconciled Cost Of Revenue	338,721,497,595	107,281,790,262	209,547,365,141	157,947,375,557	0
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	222,616,109	57,843,632	29,804,014	0	0
20075	Interest Income Non Operating	2,099,978,081	1,025,520,075	4,074,621,824	882,734,167	702,220
20064	Interest Expense Non Operating	9,414,218,749	2,537,500,001	1,295,260,274	100,602,740	0
20093	Net Income Common Stockholders	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20094	Net Income Continuous Operations	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20045	General And Administrative Expense	5,634,673,352	1,056,183,976	6,921,732,329	740,968,651	144,728,357
20159	Selling General And Administration	5,634,673,352	1,056,183,976	6,921,732,329	740,968,651	144,728,357
20435	Total Operating Income As Reported	209,408,897,029	68,412,273,409	144,237,785,258	91,722,700,641	-144,728,357
20412	Other Non Operating Income Expenses	-6,908,108,392	-1,449,645,479	-4,455,918,936	-3,035,197,771	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20077	Net Non Operating Interest Income Expense	-7,314,240,668	-1,511,979,926	2,779,361,550	782,131,427	702,220
20346	Net Income Including Noncontrolling Interests	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20019	Depreciation And Amortization In Income Statement	419,491,109	107,062,382	29,804,014	0	0
20309	Net Income From Continuing And Discontinued Operation	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074
20331	Net Income From Continuing Operation Net Minority Interest	198,171,538,602	65,450,954,731	142,519,044,275	90,156,413,413	-139,532,074

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	207,585,757,351	67,988,454,732	45,784,108,397	67,641,324,214	26,171,870,008	143,814,304,549	90,257,016,153	-139,532,074
20091	Net Income	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
29004	Basic E P S	28	28	26	0	4	23	13	0
20190	E B I T D A	208,005,248,460	68,095,517,114	45,891,170,774	67,748,386,591	26,270,173,981	143,844,108,563	90,257,016,153	-139,532,074
20007	Amortization	196,875,000	49,218,750	49,218,750	49,218,750	49,218,750	0	0	0
20046	Gross Profit	236,954,208,210	77,073,805,193	52,731,225,905	75,723,860,532	31,425,316,580	161,779,217,029	94,985,774,917	0
29009	Diluted E P S	28	28	26	0	4	23	13	0
20136	Pretax Income	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20145	Tax Provision	0	0	0	0	0	0	0	0
20100	Total Revenue	575,675,705,805	184,355,595,455	136,980,045,202	158,131,023,317	96,209,041,831	371,326,582,170	252,933,150,474	0
20164	Total Expenses	366,266,808,776	115,943,322,046	90,172,609,167	88,896,339,821	71,254,537,742	227,088,796,912	161,210,449,833	144,728,357
20013	Cost Of Revenue	338,721,497,595	107,281,790,262	84,248,819,297	82,407,162,785	64,783,725,251	209,547,365,141	157,947,375,557	0
20177	Interest Income	2,099,978,081	1,025,520,075	553,052,832	193,108,713	328,296,461	4,074,621,824	882,734,167	702,220
20057	Interest Expense	9,414,218,749	2,537,500,001	2,588,385,416	2,812,604,166	1,475,729,166	1,295,260,274	100,602,740	0
20109	Operating Income	209,408,897,029	68,412,273,409	46,807,436,035	69,234,683,496	24,954,504,089	144,237,785,258	91,722,700,641	-144,728,357
20316	Normalized Income	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20108	Operating Expense	27,545,311,181	8,661,531,784	5,923,789,870	6,489,177,036	6,470,812,491	17,541,431,771	3,263,074,276	144,728,357
20112	Operating Revenue	575,675,705,805	184,355,595,455	136,980,045,202	158,131,023,317	96,209,041,831	371,326,582,170	252,933,150,474	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-7,314,240,668	-1,511,979,926	-2,035,332,584	-2,619,495,453	-1,147,432,705	2,779,361,550	782,131,427	702,220
29010	Basic Average Shares	7,000,000,000	7,000,000,000	7,002,912,896	0	6,553,846,154	6,207,692,308	6,820,000,000	6,820,000,000
20287	Rent And Landing Fees	663,888,891	255,972,225	135,972,222	135,972,222	135,972,222	321,296,296	180,000,000	0
29011	Diluted Average Shares	7,000,000,000	7,000,000,000	7,002,912,896	0	6,553,846,154	6,207,692,308	6,820,000,000	6,820,000,000
20420	Normalized E B I T D A	208,005,248,460	68,095,517,114	45,891,170,774	67,748,386,591	26,270,173,981	143,844,108,563	90,257,016,153	-139,532,074
20315	Reconciled Depreciation	419,491,109	107,062,382	107,062,377	107,062,377	98,303,973	29,804,014	0	0
20312	Other Operating Expenses	605,696,815	60,256,151	74,927,715	55,154,918	415,358,031	162,778,000	136,475,000	0
20440	Rent Expense Supplemental	15,003,740,141	14,595,823,475	135,972,222	135,972,222	135,972,222	2,851,296,296	30,025,062,858	0
20314	Reconciled Cost Of Revenue	338,721,497,595	107,281,790,262	84,248,819,297	82,407,162,785	64,783,725,251	209,547,365,141	157,947,375,557	0
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	222,616,109	57,843,632	57,843,627	57,843,627	49,085,223	29,804,014	0	0
20075	Interest Income Non Operating	2,099,978,081	1,025,520,075	553,052,832	193,108,713	328,296,461	4,074,621,824	882,734,167	702,220
20064	Interest Expense Non Operating	9,414,218,749	2,537,500,001	2,588,385,416	2,812,604,166	1,475,729,166	1,295,260,274	100,602,740	0
20093	Net Income Common Stockholders	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20094	Net Income Continuous Operations	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20045	General And Administrative Expense	5,634,673,352	1,056,183,976	1,404,219,124	1,010,720,997	2,163,549,255	6,921,732,329	740,968,651	144,728,357
20159	Selling General And Administration	5,634,673,352	1,056,183,976	1,404,219,124	1,010,720,997	2,163,549,255	6,921,732,329	740,968,651	144,728,357
20435	Total Operating Income As Reported	209,408,897,029	68,412,273,409	46,807,436,035	69,234,683,496	24,954,504,089	144,237,785,258	91,722,700,641	-144,728,357
20412	Other Non Operating Income Expenses	-6,908,108,392	-1,449,645,479	-1,643,760,523	-1,897,572,261	-1,917,130,129	-4,455,918,936	-3,035,197,771	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20077	Net Non Operating Interest Income Expense	-7,314,240,668	-1,511,979,926	-2,035,332,584	-2,619,495,453	-1,147,432,705	2,779,361,550	782,131,427	702,220
20346	Net Income Including Noncontrolling Interests	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20019	Depreciation And Amortization In Income Statement	419,491,109	107,062,382	107,062,377	107,062,377	98,303,973	29,804,014	0	0
20309	Net Income From Continuing And Discontinued Operation	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074
20331	Net Income From Continuing Operation Net Minority Interest	198,171,538,602	65,450,954,731	43,195,722,981	64,828,720,048	24,696,140,842	142,519,044,275	90,156,413,413	-139,532,074

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,064,978,484	0	3,518,887,445	0
23165	Payables	50,816,817,306	16,152,321,173	20,918,888,887	98,632,531,810
23139	Net P P E	710,765,453,569	521,944,316,529	285,167,586,592	98,000,000,000
23386	Total Debt	124,693,750,000	0	45,000,000,000	0
23100	Gross P P E	791,444,727,550	555,233,124,118	298,418,625,000	98,000,000,000
23038	Common Stock	350,000,000,000	350,000,000,000	280,000,000,000	280,000,000,000
23045	Current Debt	29,925,000,000	0	9,000,000,000	0
23532	Share Issued	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000
23220	Total Assets	1,045,826,465,295	716,248,016,157	436,060,259,371	378,433,737,553
23027	Capital Stock	350,000,000,000	350,000,000,000	280,000,000,000	280,000,000,000
23382	Other Payable	390,625,000	0	100,602,740	97,100,000,000
23028	Cash Financial	59,628,771,516	105,140,947,087	41,481,112,555	870,858,286
23123	Long Term Debt	94,768,750,000	0	36,000,000,000	0
23179	Prepaid Assets	15,926,573,922	8,216,095,580	7,207,191,256	100,000,000
23385	Working Capital	233,745,306,431	169,078,838,769	116,602,583,318	181,801,205,743
23000	Accounts Payable	44,125,986,173	12,603,875,408	20,085,798,030	1,532,531,810
23029	Cash Equivalents	62,000,000,000	0	0	0
23245	Invested Capital	993,775,093,310	699,413,090,830	414,957,619,156	279,801,205,743
23291	Dividends Payable	0	0	0	0
23342	Other Receivables	4,665,715,377	5,704,756,108	397,222,222	278,000,000,000
23204	Retained Earnings	298,177,048,986	142,508,796,506	89,957,619,156	-198,794,257
23217	Total Tax Payable	6,300,206,133	3,548,445,765	732,488,117	0
23001	Accounts Receivable	99,578,208,349	29,251,730,511	13,950,431,858	0
23280	Common Stock Equity	869,081,343,310	699,413,090,830	369,957,619,156	279,801,205,743
23403	Net Tangible Assets	868,490,718,310	699,413,090,830	369,957,619,156	279,801,205,743
23215	Stockholders Equity	869,081,343,310	699,413,090,830	369,957,619,156	279,801,205,743
23383	Tangible Book Value	868,490,718,310	699,413,090,830	369,957,619,156	279,801,205,743
23374	Total Capitalization	963,850,093,310	699,413,090,830	405,957,619,156	279,801,205,743
23393	Ordinary Shares Number	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	590,625,000	0	0	0
23008	Accumulated Depreciation	-80,679,273,981	-33,288,807,589	-13,251,038,408	0
23030	Cash And Cash Equivalents	121,628,771,516	105,140,947,087	41,481,112,555	870,858,286
23012	Additional Paid In Capital	150,904,294,324	150,904,294,324	0	0
23163	Other Short Term Investments	0	0	55,000,000,000	0
23319	Machinery Furniture Equipment	791,444,727,550	555,233,124,118	298,418,625,000	98,000,000,000
23098	Goodwill And Other Intangible Assets	590,625,000	0	0	0
23261	Total Equity Gross Minority Interest	869,081,343,310	699,413,090,830	369,957,619,156	279,801,205,743
23259	Total Liabilities Net Minority Interest	176,745,121,985	16,834,925,327	66,102,640,215	98,632,531,810
23046	Current Debt And Capital Lease Obligation	29,925,000,000	0	9,000,000,000	0
23124	Long Term Debt And Capital Lease Obligation	94,768,750,000	0	36,000,000,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,115,048,555	515,904,154	182,550,754	0

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	3,064,978,484	86,240,298,704	85,607,340,912	132,284,044,790	0	3,518,887,445	0
23165	Payables	50,816,817,306	22,819,058,023	60,136,929,840	32,304,363,881	16,152,321,173	20,918,888,887	98,632,531,810
23139	Net P P E	710,765,453,569	723,120,731,647	735,583,718,053	748,046,704,459	521,944,316,529	285,167,586,592	98,000,000,000
23386	Total Debt	124,693,750,000	132,499,999,993	139,999,999,996	147,499,999,999	0	45,000,000,000	0
23100	Gross P P E	791,444,727,550	791,334,727,550	791,334,727,550	791,334,727,550	555,233,124,118	298,418,625,000	98,000,000,000
23038	Common Stock	350,000,000,000	350,000,000,000	350,000,000,000	350,000,000,000	350,000,000,000	280,000,000,000	280,000,000,000
23045	Current Debt	29,925,000,000	7,499,999,993	14,999,999,996	22,499,999,999	0	9,000,000,000	0
23532	Share Issued	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000
23220	Total Assets	1,045,826,465,295	962,891,373,875	964,475,179,334	907,650,745,302	716,248,016,157	436,060,259,371	378,433,737,553
23027	Capital Stock	350,000,000,000	350,000,000,000	350,000,000,000	350,000,000,000	350,000,000,000	280,000,000,000	280,000,000,000
23382	Other Payable	390,625,000	386,458,333	512,361,111	571,562,500	0	100,602,740	97,100,000,000
23028	Cash Financial	59,628,771,516	46,259,701,289	54,392,659,084	15,215,955,209	105,140,947,087	41,481,112,555	870,858,286
23123	Long Term Debt	94,768,750,000	125,000,000,000	125,000,000,000	125,000,000,000	0	36,000,000,000	0
23179	Prepaid Assets	15,926,573,922	4,852,900,942	10,234,312,767	9,812,270,057	8,216,095,580	7,207,191,256	100,000,000
23385	Working Capital	233,745,306,431	183,330,477,185	138,210,093,015	87,514,239,121	169,078,838,769	116,602,583,318	181,801,205,743
23000	Accounts Payable	44,125,986,173	18,339,035,225	25,973,472,284	30,030,965,525	12,603,875,408	20,085,798,030	1,532,531,810
23029	Cash Equivalents	62,000,000,000	0	0	0	0	0	0
23245	Invested Capital	993,775,093,310	936,143,674,694	900,447,951,716	871,609,231,671	699,413,090,830	414,957,619,156	279,801,205,743
23291	Dividends Payable	0	0	28,490,000,000	0	0	0	0
23342	Other Receivables	4,665,715,377	4,553,868,802	4,553,868,802	4,553,868,802	5,704,756,108	397,222,222	278,000,000,000
23204	Retained Earnings	298,177,048,986	232,739,380,377	189,543,657,396	167,204,937,348	142,508,796,506	89,957,619,156	-198,794,257
23217	Total Tax Payable	6,300,206,133	4,093,564,465	5,161,096,445	1,701,835,856	3,548,445,765	732,488,117	0
23001	Accounts Receivable	99,578,208,349	64,095,475,312	80,602,675,704	49,257,278,047	29,251,730,511	13,950,431,858	0
23280	Common Stock Equity	869,081,343,310	803,643,674,701	760,447,951,720	724,109,231,672	699,413,090,830	369,957,619,156	279,801,205,743
23403	Net Tangible Assets	868,490,718,310	803,643,674,701	760,447,951,720	724,109,231,672	699,413,090,830	369,957,619,156	279,801,205,743
23215	Stockholders Equity	869,081,343,310	803,643,674,701	760,447,951,720	724,109,231,672	699,413,090,830	369,957,619,156	279,801,205,743
23383	Tangible Book Value	868,490,718,310	803,643,674,701	760,447,951,720	724,109,231,672	699,413,090,830	369,957,619,156	279,801,205,743
23374	Total Capitalization	963,850,093,310	928,643,674,701	885,447,951,720	849,109,231,672	699,413,090,830	405,957,619,156	279,801,205,743
23393	Ordinary Shares Number	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	590,625,000	0	0	0	0	0	0
23008	Accumulated Depreciation	-80,679,273,981	-68,213,995,903	-55,751,009,497	-43,288,023,091	-33,288,807,589	-13,251,038,408	0
23030	Cash And Cash Equivalents	121,628,771,516	46,259,701,289	54,392,659,084	15,215,955,209	105,140,947,087	41,481,112,555	870,858,286
23012	Additional Paid In Capital	150,904,294,324	150,904,294,324	150,904,294,324	150,904,294,324	150,904,294,324	0	0
23163	Other Short Term Investments	0	40,000,000,000	20,000,000,000	10,000,000,000	0	55,000,000,000	0
23319	Machinery Furniture Equipment	791,444,727,550	791,334,727,550	791,334,727,550	791,334,727,550	555,233,124,118	298,418,625,000	98,000,000,000
23098	Goodwill And Other Intangible Assets	590,625,000	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	869,081,343,310	803,643,674,701	760,447,951,720	724,109,231,672	699,413,090,830	369,957,619,156	279,801,205,743
23259	Total Liabilities Net Minority Interest	176,745,121,985	159,247,699,174	204,027,227,614	183,541,513,630	16,834,925,327	66,102,640,215	98,632,531,810
23046	Current Debt And Capital Lease Obligation	29,925,000,000	7,499,999,993	14,999,999,996	22,499,999,999	0	9,000,000,000	0
23124	Long Term Debt And Capital Lease Obligation	94,768,750,000	125,000,000,000	125,000,000,000	125,000,000,000	0	36,000,000,000	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,115,048,555	515,904,154	515,904,154	515,904,154	515,904,154	182,550,754	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-60,358,583,168	42,891,570,220	-126,057,553,740	-124,589,745,731	-1,069,879,531
26027	Changes In Cash	16,487,824,429	75,369,070,227	63,659,834,532	40,610,254,269	430,120,469
26182	Issuance Of Debt	150,000,000,000	17,500,000,007	0	45,000,000,000	0
26016	End Cash Position	121,628,771,516	121,628,771,516	105,140,947,087	41,481,112,555	870,858,286
26112	Purchase Of P P E	-236,211,603,432	-110,000,000	-256,814,499,118	-200,418,625,000	-900,000,000
26183	Repayment Of Debt	-25,000,000,000	-25,000,000,000	0	-97,100,000,000	0
26125	Sale Of Investment	0	0	55,000,000,000	0	0
26005	Capital Expenditure	-236,369,103,432	-267,500,000	-256,814,499,118	-200,418,625,000	-900,000,000
26007	Cash Dividends Paid	-28,490,000,000	0	-33,957,619,156	0	0
26012	Financing Cash Flow	96,510,000,000	-7,499,999,993	141,946,675,168	-52,100,000,000	0
26013	Investing Cash Flow	-256,032,695,835	39,710,000,000	-209,043,786,014	16,881,375,000	600,000,000
26098	Common Stock Issuance	0	0	179,000,000,000	0	0
26110	Purchase Of Investment	0	0	0	-55,000,000,000	0
26015	Beginning Cash Position	105,140,947,087	46,259,701,289	41,481,112,555	870,858,286	440,737,817
26223	Classesof Cash Payments	-314,741,358,643	-101,228,086,816	-223,888,400,235	-160,604,153,521	-170,581,751
26099	Long Term Debt Issuance	150,000,000,000	17,500,000,007	0	45,000,000,000	0
26090	Long Term Debt Payments	-25,000,000,000	-25,000,000,000	0	-97,100,000,000	0
26108	Purchase Of Intangibles	-157,500,000	-157,500,000	0	0	0
26181	Issuance Of Capital Stock	0	0	179,000,000,000	0	0
26071	Net Common Stock Issuance	0	0	179,000,000,000	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	125,000,000,000	-7,499,999,993	0	-97,100,000,000	0
26164	Net Other Financing Charges	0	0	0	45,000,000,000	0
26165	Net Other Investing Changes	-17,433,592,403	2,207,500,000	-6,599,286,896	272,300,000,000	1,500,000,000
26119	Net P P E Purchase And Sale	-236,211,603,432	-110,000,000	-256,814,499,118	-200,418,625,000	-900,000,000
26072	Net Issuance Payments Of Debt	125,000,000,000	-7,499,999,993	0	-97,100,000,000	0
26118	Net Investment Purchase And Sale	0	40,000,000,000	55,000,000,000	-55,000,000,000	0
26117	Net Intangibles Purchase And Sale	-157,500,000	-157,500,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	176,010,520,264	43,159,070,220	130,756,945,378	75,828,879,269	-169,879,531
26221	Classesof Cash Receiptsfrom Operating Activities	505,349,227,967	148,872,862,418	356,025,283,517	238,982,718,616	0

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
26185	Free Cash Flow	-60,358,583,168	42,891,570,220	32,175,634,611	85,166,703,878	-220,592,491,877	-126,057,553,740	-124,589,745,731	-1,069,879,531
26027	Changes In Cash	16,487,824,429	75,369,070,227	-8,132,957,795	39,176,703,875	-89,924,991,878	63,659,834,532	40,610,254,269	430,120,469
26182	Issuance Of Debt	150,000,000,000	17,500,000,007	-7,500,000,003	-7,500,000,003	147,499,999,999	0	45,000,000,000	0
26016	End Cash Position	121,628,771,516	121,628,771,516	46,259,701,289	54,392,659,084	15,215,955,209	105,140,947,087	41,481,112,555	870,858,286
26112	Purchase Of P P E	-236,211,603,432	-110,000,000	0	0	-236,101,603,432	-256,814,499,118	-200,418,625,000	-900,000,000
26183	Repayment Of Debt	-25,000,000,000	-25,000,000,000	0	0	0	0	-97,100,000,000	0
26125	Sale Of Investment	0	0	0	0	0	55,000,000,000	0	0
26005	Capital Expenditure	-236,369,103,432	-267,500,000	0	0	-236,101,603,432	-256,814,499,118	-200,418,625,000	-900,000,000
26007	Cash Dividends Paid	-28,490,000,000	0	0	0	0	-33,957,619,156	0	0
26012	Financing Cash Flow	96,510,000,000	-7,499,999,993	-7,500,000,003	-35,990,000,003	147,499,999,999	141,946,675,168	-52,100,000,000	0
26013	Investing Cash Flow	-256,032,695,835	39,710,000,000	-32,808,592,403	-10,000,000,000	-252,934,103,432	-209,043,786,014	16,881,375,000	600,000,000
26098	Common Stock Issuance	0	0	0	0	0	179,000,000,000	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	-55,000,000,000	0
26015	Beginning Cash Position	105,140,947,087	46,259,701,289	54,392,659,084	15,215,955,209	105,140,947,087	41,481,112,555	870,858,286	440,737,817
26223	Classesof Cash Payments	-314,741,358,643	-101,228,086,816	-117,506,615,098	-37,042,652,679	-58,964,004,050	-223,888,400,235	-160,604,153,521	-170,581,751
26099	Long Term Debt Issuance	150,000,000,000	17,500,000,007	-7,500,000,003	-7,500,000,003	147,499,999,999	0	45,000,000,000	0
26090	Long Term Debt Payments	-25,000,000,000	-25,000,000,000	0	0	0	0	-97,100,000,000	0
26108	Purchase Of Intangibles	-157,500,000	-157,500,000	0	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	179,000,000,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	179,000,000,000	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	125,000,000,000	-7,499,999,993	-7,500,000,003	-7,500,000,003	147,499,999,999	0	-97,100,000,000	0
26164	Net Other Financing Charges	0	0	0	0	0	0	45,000,000,000	0
26165	Net Other Investing Changes	-17,433,592,403	2,207,500,000	-12,808,592,403	0	-6,832,500,000	-6,599,286,896	272,300,000,000	1,500,000,000
26119	Net P P E Purchase And Sale	-236,211,603,432	-110,000,000	0	0	-236,101,603,432	-256,814,499,118	-200,418,625,000	-900,000,000
26072	Net Issuance Payments Of Debt	125,000,000,000	-7,499,999,993	-7,500,000,003	-7,500,000,003	147,499,999,999	0	-97,100,000,000	0
26118	Net Investment Purchase And Sale	0	40,000,000,000	-20,000,000,000	-10,000,000,000	-10,000,000,000	55,000,000,000	-55,000,000,000	0
26117	Net Intangibles Purchase And Sale	-157,500,000	-157,500,000	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	176,010,520,264	43,159,070,220	32,175,634,611	85,166,703,878	15,509,111,555	130,756,945,378	75,828,879,269	-169,879,531
26221	Classesof Cash Receiptsfrom Operating Activities	505,349,227,967	148,872,862,418	153,487,245,594	126,785,625,660	76,203,494,295	356,025,283,517	238,982,718,616	0

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	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
HATM	PT Habco Trans Maritima Tbk	2024-04-15	At close: 04:09PM WIB	224	224	222	226	220.00 - 226.00	220	226	190.00 - 402.00	190	402	40,873,300	51,951,781	1,568,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-12	At close: 04:09PM WIB	224	224	222	226	220.00 - 226.00	220	226	190.00 - 402.00	190	402	40,873,300	50,989,711	1,568,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-11	At close: 04:09PM WIB	224	224	222	226	220.00 - 226.00	220	226	190.00 - 402.00	190	402	40,873,300	50,781,125	1,568,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-10	At close: 04:09PM WIB	224	224	222	226	220.00 - 226.00	220	226	190.00 - 402.00	190	402	40,873,300	50,419,751	1,568,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-05	At close: 04:09PM WIB	224	224	222	220	220.00 - 226.00	220	226	190.00 - 402.00	190	402	40,873,300	50,848,774	1,568,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-04	At close: 04:12PM WIB	226	228	228	208	222.00 - 228.00	222	228	190.00 - 402.00	190	402	45,485,300	50,934,036	1,568,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-03	At close: 04:03PM WIB	226	228	226	218	222.00 - 230.00	222	230	190.00 - 402.00	190	402	26,292,200	50,974,936	1,582,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-02	At close: 04:08PM WIB	220	220	240	202	220.00 - 236.00	220	236	190.00 - 402.00	190	402	40,757,600	51,589,991	1,582,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-04-01	At close: 04:00PM WIB	222	224	220	210	220.00 - 224.00	220	224	190.00 - 402.00	190	402	51,176,400	52,560,993	1,540,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-29	At close: 04:13PM WIB	220	222	230	220	220.00 - 224.00	220	224	190.00 - 402.00	190	402	41,722,200	52,560,993	1,554,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-28	At close: 04:13PM WIB	220	222	230	220	220.00 - 224.00	220	224	190.00 - 402.00	190	402	41,722,200	52,988,625	1,554,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-27	At close: 04:09PM WIB	218	218	222	222	218.00 - 222.00	218	222	190.00 - 402.00	190	402	48,677,600	53,448,398	1,540,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-26	At close: 04:14PM WIB	228	226	218	220	214.00 - 228.00	214	228	190.00 - 402.00	190	402	61,618,000	53,823,051	1,526,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-25	At close: 04:14PM WIB	216	216	226	0	216.00 - 232.00	216	232	190.00 - 402.00	190	402	25,479,000	54,767,315	1,596,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-22	At close: 04:14PM WIB	228	228	220	220	210.00 - 228.00	210	228	190.00 - 402.00	190	402	53,602,300	54,792,514	1,512,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-21	At close: 04:12PM WIB	228	0	0	0	0.0000 - 0.0000	0	0		0		0	55,204,807	0	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-14	As of 01:58PM WIB. Market open.	328	328	294	296	274.00 - 328.00	274	328	190.00 - 402.00	190	402	47,383,800	55,236,353	2,058,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-13	At close: 04:10PM WIB	340	340	330	336	326.00 - 340.00	326	340	190.00 - 402.00	190	402	45,124,200	54,987,519	2,296,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-11	At close: 04:09PM WIB	348	346	340	344	322.00 - 348.00	322	348	190.00 - 402.00	190	402	47,717,100	54,429,215	2,380,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-08	At close: 04:09PM WIB	348	346	340	344	322.00 - 348.00	322	348	190.00 - 402.00	190	402	47,717,100	54,171,863	2,380,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-05	At close: 04:14PM WIB	340	338	356	356	334.00 - 358.00	334	358	190.00 - 402.00	190	402	84,797,600	53,373,063	2,506,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-04	At close: 04:01PM WIB	340	340	338	338	332.00 - 342.00	332	342	190.00 - 402.00	190	402	28,516,400	53,550,239	2,380,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-03-01	At close: 04:04PM WIB	342	342	338	342	322.00 - 342.00	322	342	190.00 - 402.00	190	402	26,719,400	53,791,232	2,380,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-02-28	At close: 04:12PM WIB	328	326	330	330	322.00 - 334.00	322	334	190.00 - 402.00	190	402	45,296,400	53,435,142	2,324,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-02-27	At close: 04:10PM WIB	334	334	326	332	322.00 - 334.00	322	334	190.00 - 402.00	190	402	27,597,200	53,843,354	2,296,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-02-26	At close: 04:14PM WIB	344	344	0	338	324.00 - 344.00	324	344	190.00 - 402.00	190	402	31,730,000	54,288,286	2,338,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk	2024-02-23	At close: 04:14PM WIB	344	344	342	346	336.00 - 346.00	336	346	190.00 - 402.00	190	402	28,973,400	54,663,862	2,408,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk (HATM.JK)	2024-02-22	At close: 04:14PM WIB	350	350	342	344	326.00 - 352.00	326	352	190.00 - 402.00	190	402	63,512,500	54,786,476	2,408,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023
HATM	PT Habco Trans Maritima Tbk (HATM.JK)	2024-02-21	At close: 04:10PM WIB	338	338	348	350	336.00 - 356.00	336	356	190.00 - 402.00	190	402	81,223,300	54,408,664	2,450,000,000,000	N/A	4.07 (1.40%)	4	1	Jun 16, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	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)
HATM	PT Habco Trans Maritima Tbk	2024-04-15	1,570,000,000,000	1,570,000,000,000	8	3	2	3	8	402	190	287	268	50,990,000	32,770,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-12	1,570,000,000,000	1,570,000,000,000	8	3	2	3	8	402	190	287	268	50,780,000	32,770,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-11	1,570,000,000,000	1,570,000,000,000	8	3	2	3	8	402	190	287	268	50,420,000	32,770,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-10	1,570,000,000,000	1,570,000,000,000	8	3	2	3	8	402	190	287	268	50,420,000	32,770,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-05	1,580,000,000,000	1,590,000,000,000	8	3	2	3	8	402	0	290	268	50,930,000	36,890,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-04	1,580,000,000,000	1,590,000,000,000	8	3	2	3	8	402	0	291	269	50,970,000	41,370,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-03	1,580,000,000,000	1,590,000,000,000	8	3	2	3	8	402	0	292	269	51,590,000	42,680,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-02	1,540,000,000,000	1,540,000,000,000	8	3	2	3	7	402	0	293	269	52,560,000	43,900,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-04-01	1,550,000,000,000	1,560,000,000,000	8	3	2	3	7	402	0	293	269	52,560,000	43,900,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-29	1,550,000,000,000	1,560,000,000,000	8	3	2	3	7	402	190	294	270	52,990,000	44,840,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-28	1,540,000,000,000	1,540,000,000,000	8	3	2	3	7	402	0	295	270	53,450,000	44,480,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-27	1,510,000,000,000	1,520,000,000,000	8	3	2	3	7	402	0	296	270	53,820,000	49,250,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-26	1,510,000,000,000	1,520,000,000,000	8	3	2	3	7	402	0	297	271	54,770,000	51,240,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-25	1,510,000,000,000	1,520,000,000,000	8	3	2	3	7	402	190	297	271	54,770,000	51,240,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-22	1,600,000,000,000	1,600,000,000,000	8	3	2	3	8	402	0	299	272	55,200,000	52,300,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-21	1,600,000,000,000	1,600,000,000,000	8	3	2	3	8	402	190	299	272	55,200,000	52,300,000	7,000,000,000	5,130,000,000	87	4	1	4	2	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-14	2,300,000,000,000	2,300,000,000,000	12	4	3	4	11	402	0	299	271	54,990,000	40,460,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-13	2,380,000,000,000	2,380,000,000,000	12	4	3	4	11	402	0	299	271	54,780,000	40,460,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-11	2,380,000,000,000	2,380,000,000,000	12	4	3	4	11	402	190	299	271	54,060,000	40,460,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-08	2,440,000,000,000	2,440,000,000,000	12	4	3	4	12	402	190	298	270	54,170,000	38,590,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-05	2,380,000,000,000	2,380,000,000,000	12	4	3	4	11	402	0	291	267	53,550,000	48,350,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-04	2,380,000,000,000	2,380,000,000,000	12	4	3	4	11	402	190	291	267	53,550,000	48,350,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-03-01	2,390,000,000,000	2,400,000,000,000	12	4	3	4	12	402	0	289	266	53,520,000	55,690,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-02-28	2,300,000,000,000	2,300,000,000,000	12	4	3	4	11	402	0	288	266	53,440,000	64,150,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-02-27	2,340,000,000,000	2,340,000,000,000	12	4	3	4	11	402	0	285	265	54,290,000	65,100,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk	2024-02-26	2,410,000,000,000	2,410,000,000,000	12	4	3	4	12	402	0	285	265	54,290,000	65,100,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk (HATM.JK)	2024-02-23	2,410,000,000,000	2,410,000,000,000	12	4	3	4	12	402	0	282	264	54,790,000	64,340,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk (HATM.JK)	2024-02-22	2,450,000,000,000	2,450,000,000,000	12	4	3	4	12	402	190	282	264	54,790,000	64,340,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000
HATM	PT Habco Trans Maritima Tbk (HATM.JK)	2024-02-21	2,370,000,000,000	2,370,000,000,000	12	4	3	4	11	402	190	280	263	54,410,000	58,840,000	7,000,000,000	5,130,000,000	87	4	1	4	1	16	N/A	Jun 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	36	34	15	25	500,110,000,000	71	64	230,340,000,000	181,310,000,000	59	86,260,000,000	12	132,500,000,000	16	6	115	174,160,000,000	-386,680,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	234	234	232	234	285,900
2024-05-08	15:48:00	234	236	234	236	56,500
2024-05-08	15:47:00	238	238	232	238	207,800
2024-05-08	15:46:00	236	238	234	234	201,800
2024-05-08	15:45:00	238	238	236	236	7,600
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	238	238	238	238	50,600
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	240	240	236	236	308,800
2024-05-08	15:40:00	238	240	238	240	76,900
2024-05-08	15:39:00	240	240	240	240	34,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	240	240	240	240	200
2024-05-08	15:36:00	240	240	240	240	0
2024-05-08	15:35:00	238	240	238	240	82,100
2024-05-08	15:34:00	236	236	236	236	26,700
2024-05-08	15:33:00	236	236	236	236	8,800
2024-05-08	15:32:00	238	238	236	236	2,400
2024-05-08	15:31:00	234	236	234	236	15,600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	234	236	232	234	342,400
2024-05-08	15:46:00	236	238	232	238	409,600
2024-05-08	15:44:00	238	238	236	236	7,600
2024-05-08	15:42:00	238	238	238	238	50,600
2024-05-08	15:40:00	238	240	236	236	385,700
2024-05-08	15:38:00	240	240	240	240	34,000
2024-05-08	15:36:00	240	240	240	240	200
2024-05-08	15:34:00	236	240	236	240	108,800
2024-05-08	15:32:00	238	238	236	236	11,200
2024-05-08	15:30:00	236	236	234	236	188,700
2024-05-08	15:28:00	238	238	236	236	50,500
2024-05-08	15:26:00	238	238	236	236	29,200
2024-05-08	15:24:00	236	238	236	238	185,900
2024-05-08	15:22:00	236	238	234	238	295,400
2024-05-08	15:20:00	240	240	234	236	1,608,300
2024-05-08	15:18:00	242	242	240	242	58,000
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	242	242	240	242	77,100
2024-05-08	15:12:00	240	240	240	240	8,900
2024-05-08	15:10:00	240	240	240	240	52,300
2024-05-08	15:08:00	240	242	240	240	6,300
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	240	242	240	240	27,800
2024-05-08	15:02:00	240	240	240	240	800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	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	238	238	232	234	759,600
2024-05-08	15:40:00	238	240	236	238	436,300
2024-05-08	15:35:00	238	240	238	240	104,900
2024-05-08	15:30:00	236	238	234	236	226,600
2024-05-08	15:25:00	238	238	236	236	195,800
2024-05-08	15:20:00	240	240	234	236	1,973,500
2024-05-08	15:15:00	242	242	240	242	60,900
2024-05-08	15:10:00	240	242	240	240	135,400
2024-05-08	15:05:00	240	242	240	240	11,600
2024-05-08	15:00:00	242	242	240	240	28,200
2024-05-08	14:55:04	242	242	242	242	0
2024-05-08	14:55:00	242	244	238	242	484,100
2024-05-08	14:50:00	244	244	240	240	1,331,700
2024-05-08	14:45:00	244	246	242	244	1,426,600
2024-05-08	14:40:00	248	248	244	246	1,336,500
2024-05-08	14:35:00	250	250	246	248	809,100
2024-05-08	14:30:00	252	252	252	252	24,700
2024-05-08	14:25:00	254	256	250	252	1,253,500
2024-05-08	14:20:00	254	258	252	254	2,084,000
2024-05-08	14:15:00	252	254	252	254	126,400
2024-05-08	14:10:00	254	254	252	252	69,000
2024-05-08	14:05:00	254	256	254	256	33,400
2024-05-08	14:00:00	254	254	254	254	77,700
2024-05-08	13:58:59	254	254	254	254	0
2024-05-08	13:55:00	256	256	254	256	45,600
2024-05-08	13:50:00	256	256	254	256	237,700
2024-05-08	13:45:00	256	258	256	256	248,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	0
2024-05-08	15:45:00	238	238	232	234	759,600
2024-05-08	15:30:00	236	240	234	238	767,800
2024-05-08	15:15:00	242	242	234	236	2,230,200
2024-05-08	15:00:00	242	242	240	240	175,200
2024-05-08	14:55:04	242	242	242	242	0
2024-05-08	14:45:00	244	246	238	242	3,242,400
2024-05-08	14:30:00	252	252	244	246	2,170,300
2024-05-08	14:15:00	252	258	250	252	3,463,900
2024-05-08	14:00:00	254	256	252	252	180,100
2024-05-08	13:58:59	254	254	254	254	0
2024-05-08	13:45:00	256	258	254	256	531,300
2024-05-08	13:30:00	252	258	250	256	3,852,900
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	11:59:59	250	250	250	250	0
2024-05-08	11:45:00	252	252	250	250	181,800
2024-05-08	11:30:00	252	252	250	252	89,000
2024-05-08	11:28:14	250	250	250	250	0
2024-05-08	11:15:00	252	252	250	250	174,800
2024-05-08	11:00:00	250	252	250	250	620,300
2024-05-08	10:45:00	252	252	250	252	84,700
2024-05-08	10:44:48	250	250	250	250	0
2024-05-08	10:30:00	248	250	248	250	649,600
2024-05-08	10:15:00	248	250	248	250	803,800
2024-05-08	10:01:37	248	248	248	248	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	0
2024-05-08	15:30:00	236	240	232	234	1,527,400
2024-05-08	15:00:00	242	242	234	236	2,405,400
2024-05-08	14:55:04	242	242	242	242	0
2024-05-08	14:30:00	252	252	238	242	5,412,700
2024-05-08	14:00:00	254	258	250	252	3,644,000
2024-05-08	13:58:59	254	254	254	254	0
2024-05-08	13:30:00	252	258	250	256	4,384,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	250	250	250	250	0
2024-05-08	11:30:00	252	252	250	250	270,800
2024-05-08	11:28:14	250	250	250	250	0
2024-05-08	11:00:00	250	252	250	250	795,100
2024-05-08	10:44:48	250	250	250	250	0
2024-05-08	10:30:00	248	252	248	252	734,300
2024-05-08	10:01:37	248	248	248	248	0
2024-05-08	10:00:00	248	250	246	250	1,554,100
2024-05-08	09:30:00	240	252	240	248	7,227,100
2024-05-08	09:15:03	240	240	240	240	0
2024-05-08	09:00:00	236	244	236	240	3,152,000
2024-05-07	16:00:00	236	236	236	236	0
2024-05-07	15:30:00	236	238	236	238	431,200
2024-05-07	15:02:49	236	236	236	236	0
2024-05-07	15:00:00	238	238	236	238	421,300
2024-05-07	14:30:00	234	238	234	236	1,803,600
2024-05-07	14:03:56	234	234	234	234	0
2024-05-07	14:00:00	234	234	234	234	1,349,700
2024-05-07	13:30:00	234	236	232	234	181,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	0
2024-05-08	15:00:00	242	242	232	234	3,932,800
2024-05-08	14:55:04	242	242	242	242	0
2024-05-08	14:00:00	254	258	238	242	9,056,700
2024-05-08	13:58:59	254	254	254	254	0
2024-05-08	13:00:00	252	258	250	256	4,384,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	250	250	250	250	0
2024-05-08	11:28:14	250	250	250	250	0
2024-05-08	11:00:00	250	252	250	250	1,029,400
2024-05-08	10:44:48	250	250	250	250	0
2024-05-08	10:01:37	248	248	248	248	0
2024-05-08	10:00:00	248	252	246	252	2,275,900
2024-05-08	09:15:03	240	240	240	240	0
2024-05-08	09:00:00	236	252	236	248	0
2024-05-07	16:00:00	236	236	236	236	0
2024-05-07	15:02:49	236	236	236	236	0
2024-05-07	15:00:00	238	238	236	238	852,500
2024-05-07	14:03:56	234	234	234	234	0
2024-05-07	14:00:00	234	238	234	236	2,534,500
2024-05-07	13:00:00	234	236	232	234	181,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:47	234	234	234	234	0
2024-05-07	11:31:04	234	234	234	234	0
2024-05-07	11:00:00	234	236	234	234	1,368,800
2024-05-07	10:41:07	234	234	234	234	0
2024-05-07	10:00:00	236	238	232	236	44,358,800
2024-05-07	09:59:12	234	234	234	234	0
2024-05-07	09:15:17	230	230	230	230	0
2024-05-07	09:00:00	232	236	230	234	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	232	232	232	232	0
2024-05-08	15:00:00	242	242	232	232	28,905,100
2024-05-08	14:55:04	242	242	242	242	0
2024-05-08	13:58:59	254	254	254	254	0
2024-05-08	13:30:00	252	258	238	242	13,440,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	250	250	250	250	0
2024-05-08	11:28:14	250	250	250	250	0
2024-05-08	10:44:48	250	250	250	250	0
2024-05-08	10:30:00	248	252	248	250	1,800,200
2024-05-08	10:01:37	248	248	248	248	0
2024-05-08	09:15:03	240	240	240	240	0
2024-05-08	09:00:00	236	252	236	250	11,933,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:02:49	236	236	236	236	0
2024-05-07	15:00:00	238	238	236	236	2,024,700
2024-05-07	14:03:56	234	234	234	234	0
2024-05-07	13:30:00	234	238	232	236	3,334,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:47	234	234	234	234	0
2024-05-07	11:31:04	234	234	234	234	0
2024-05-07	10:41:07	234	234	234	234	0
2024-05-07	10:30:00	234	236	232	234	44,121,900
2024-05-07	09:59:12	234	234	234	234	0
2024-05-07	09:15:17	230	230	230	230	0
2024-05-07	09:00:00	232	238	230	234	3,474,700
2024-05-06	15:17:09	230	230	230	230	0
2024-05-06	15:00:00	232	232	228	230	1,271,300
2024-05-06	14:42:22	230	230	230	230	0
2024-05-06	14:00:24	228	228	228	228	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	236	258	232	232	56,773,500
2024-05-07	09:00:00	232	238	230	236	51,667,600
2024-05-06	09:00:00	228	232	226	230	50,206,600
2024-05-03	09:00:00	228	228	224	226	44,883,500
2024-05-02	09:00:00	228	232	222	224	62,938,500
2024-04-30	09:00:00	222	232	220	228	47,029,800
2024-04-29	09:00:00	220	224	218	222	44,857,200
2024-04-26	09:00:00	226	226	220	220	50,674,000
2024-04-25	09:00:00	222	230	222	224	48,998,600
2024-04-24	09:00:00	226	226	222	222	49,229,200
2024-04-23	09:00:00	228	228	222	226	43,454,600
2024-04-22	09:00:00	226	230	222	226	39,205,200
2024-04-19	09:00:00	236	236	226	228	34,362,000
2024-04-18	09:00:00	232	240	230	234	37,244,900
2024-04-17	09:00:00	226	232	226	230	57,238,800
2024-04-16	09:00:00	224	228	220	224	45,163,400
2024-04-05	09:00:00	224	226	220	224	40,873,300
2024-04-04	09:00:00	228	228	222	224	45,448,400
2024-04-03	09:00:00	228	230	222	226	26,292,200
2024-04-02	09:00:00	220	236	220	226	40,757,600
2024-04-01	09:00:00	224	224	220	220	51,176,400
2024-03-28	09:00:00	222	224	220	222	41,722,200
2024-03-27	09:00:00	218	222	218	220	48,677,600
2024-03-26	09:00:00	216	216	216	216	0
2024-03-25	09:00:00	216	216	216	216	0
2024-03-22	09:00:00	228	228	210	216	53,356,200
2024-03-21	09:00:00	216	232	216	228	59,212,100
2024-03-20	09:00:00	236	236	220	228	47,659,200
2024-03-19	09:00:00	238	242	228	236	71,129,200
2024-03-18	09:00:00	260	260	234	240	53,836,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	232	238	230	236	51,667,600
2024-05-06	09:00:00	228	232	226	230	50,206,600
2024-05-03	09:00:00	228	228	224	226	44,883,500
2024-05-02	09:00:00	228	232	222	224	62,938,500
2024-04-30	09:00:00	222	232	220	228	47,029,800
2024-04-29	09:00:00	220	224	218	222	44,857,200
2024-04-26	09:00:00	226	226	220	220	50,674,000
2024-04-25	09:00:00	222	230	222	224	48,998,600
2024-04-24	09:00:00	226	226	222	222	49,229,200
2024-04-23	09:00:00	228	228	222	226	43,454,600
2024-04-22	09:00:00	226	230	222	226	39,205,200
2024-04-19	09:00:00	236	236	226	228	34,362,000
2024-04-18	09:00:00	232	240	230	234	37,244,900
2024-04-17	09:00:00	226	232	226	230	57,238,800
2024-04-16	09:00:00	224	228	220	224	45,163,400
2024-04-05	09:00:00	224	226	220	224	40,873,300
2024-04-04	09:00:00	228	228	222	224	45,448,400
2024-04-03	09:00:00	228	230	222	226	26,292,200
2024-04-02	09:00:00	220	236	220	226	40,757,600
2024-04-01	09:00:00	224	224	220	220	51,176,400
2024-03-28	09:00:00	222	224	220	222	41,722,200
2024-03-27	09:00:00	218	222	218	220	48,677,600
2024-03-26	09:00:00	216	216	216	216	0
2024-03-25	09:00:00	216	216	216	216	0
2024-03-22	09:00:00	228	228	210	216	53,356,200
2024-03-21	09:00:00	216	232	216	228	59,212,100
2024-03-20	09:00:00	236	236	220	228	47,659,200
2024-03-19	09:00:00	238	242	228	236	71,129,200
2024-03-18	09:00:00	260	260	234	240	53,836,400
2024-03-15	09:00:00	250	290	250	260	63,408,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	228	258	226	232	158,647,700
2024-04-28	00:00:00	220	232	218	226	199,709,000
2024-04-21	00:00:00	226	230	220	220	231,561,600
2024-04-14	00:00:00	224	240	220	228	174,009,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	224	236	220	224	204,547,900
2024-03-24	00:00:00	216	224	216	222	90,399,800
2024-03-17	00:00:00	260	260	210	216	285,193,100
2024-03-10	00:00:00	340	340	250	260	159,637,800
2024-03-03	00:00:00	340	360	322	340	219,286,800
2024-02-25	00:00:00	344	344	322	340	185,334,800
2024-02-18	00:00:00	322	356	314	344	298,160,100
2024-02-11	00:00:00	288	322	286	322	322,264,800
2024-02-04	00:00:00	288	292	282	290	115,472,100
2024-01-28	00:00:00	280	296	276	290	345,752,900
2024-01-21	00:00:00	288	288	272	282	351,226,400
2024-01-14	00:00:00	260	292	260	288	176,167,900
2024-01-07	00:00:00	272	274	240	260	236,657,800
2023-12-31	00:00:00	266	274	256	272	262,983,300
2023-12-24	00:00:00	274	274	260	266	163,599,200
2023-12-17	00:00:00	268	286	254	274	323,974,700
2023-12-10	00:00:00	260	274	252	268	188,804,400
2023-12-03	00:00:00	260	264	246	260	176,212,500
2023-11-26	00:00:00	234	262	230	260	241,732,800
2023-11-19	00:00:00	228	234	224	234	305,960,700
2023-11-12	00:00:00	240	248	226	230	147,187,200
2023-11-05	00:00:00	228	244	224	242	157,883,600
2023-10-29	00:00:00	228	234	212	228	363,671,900
2023-10-22	00:00:00	248	256	224	230	291,174,100
2023-10-15	00:00:00	396	398	200	250	457,202,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	228	258	222	232	266,469,700
2024-03-31	00:00:00	224	240	218	228	702,005,600
2024-02-29	00:00:00	342	360	210	222	781,236,900
2024-01-31	00:00:00	294	356	282	342	1,013,230,700
2023-12-31	00:00:00	266	294	240	294	1,254,070,000
2023-11-30	00:00:00	258	286	246	266	896,146,200
2023-10-31	00:00:00	220	260	212	258	1,052,206,000
2023-09-30	00:00:00	352	402	200	222	2,203,768,200
2023-08-31	00:00:00	228	372	224	354	2,180,220,100
2023-07-31	00:00:00	222	246	206	228	2,437,821,300
2023-06-30	00:00:00	234	242	190	220	1,675,358,300
2023-05-31	00:00:00	220	310	220	234	871,492,000
2023-04-30	00:00:00	250	256	220	220	219,991,400
2023-03-31	00:00:00	238	240	226	228	43,846,800
2023-02-28	00:00:00	258	274	246	274	73,794,800
2023-01-31	00:00:00	250	250	236	248	45,973,200
2022-12-31	00:00:00	298	338	264	274	1,265,420,500
2022-11-30	00:00:00	396	400	284	298	829,685,800
2022-10-31	00:00:00	406	430	376	394	644,321,500
2022-09-30	00:00:00	366	418	340	406	262,031,200
2022-08-31	00:00:00	434	440	300	362	456,996,200
2022-07-31	00:00:00	187	505	182	432	1,957,274,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	228	258	222	232	266,469,700
2024-03-31	00:00:00	224	240	218	222	654,975,800
2024-02-29	00:00:00	342	360	210	222	781,236,900
2024-01-31	00:00:00	294	360	210	228	2,496,473,200
2023-12-31	00:00:00	266	360	210	222	3,048,537,600
2023-11-30	00:00:00	258	356	240	342	3,163,446,900
2023-10-31	00:00:00	220	294	212	294	3,202,422,200
2023-09-30	00:00:00	352	402	200	266	4,152,120,400
2023-08-31	00:00:00	228	402	200	258	5,436,194,300
2023-07-31	00:00:00	222	402	200	222	6,821,809,600
2023-06-30	00:00:00	234	372	190	354	6,293,399,700
2023-05-31	00:00:00	220	310	190	228	4,984,671,600
2023-04-30	00:00:00	250	310	190	220	2,766,841,700
2023-03-31	00:00:00	228	310	218	234	1,426,708,100
2023-02-28	00:00:00	258	290	218	220	1,500,778,500
2023-01-31	00:00:00	250	290	218	228	1,997,343,900
2022-12-31	00:00:00	298	338	224	274	3,464,745,200
2022-09-30	00:00:00	366	430	284	298	1,736,038,500
2022-06-30	00:00:00	187	505	182	362	2,414,271,100

Dividends Amount

Date	Time	Amount
2023-06-16	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	1.12 %

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