Informasi Saham HEAL PT Medikaloka Hermina Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	18	25	220
14010	Ps Ratio	5	3	4	5
40001	Market Cap	7	20,250,440,800,000	21,692,778,030,700	22,444,208,736,950
14012	Pb Ratio	11	5	6	7
40002	Enterprise Value	21	21,764,541,800,000	23,021,669,030,700	23,443,055,736,950
14020	Forward Pe Ratio	25	30	33	49
101	Enterprises Value Revenue Ratio	27	4	4	19
14008	Pe Ratio	31	39	54	48

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	18	20	25	25	29	28	220
14010	Ps Ratio	5	3	3	4	4	4	4	5
40001	Market Cap	7	20,250,440,800,000	17,373,992,311,125	21,692,778,030,700	18,984,099,614,450	19,563,766,778,250	19,636,225,173,725	22,444,208,736,950
14012	Pb Ratio	11	5	5	6	5	5	6	7
40002	Enterprise Value	21	21,764,541,800,000	18,702,883,311,125	23,021,669,030,700	20,124,248,614,450	20,556,031,778,250	20,598,188,173,725	23,443,055,736,950
14020	Forward Pe Ratio	25	30	26	33	23	31	24	49
101	Enterprises Value Revenue Ratio	27	4	3	4	4	4	4	19
14008	Pe Ratio	31	39	43	54	57	66	66	48

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	985,675,000,000	187,831,000,000	619,921,000,000	1,789,689,000,000	1,074,817,000,000
20304	Write Off	0	0	0	7,447,000,000	39,421,000,000
20091	Net Income	519,392,000,000	88,506,000,000	298,596,000,000	995,974,000,000	473,222,000,000
29004	Basic E P S	36	0	21	68	32
20190	E B I T D A	1,230,836,000,000	266,103,000,000	812,545,000,000	1,883,508,000,000	1,142,357,000,000
20046	Gross Profit	2,237,642,000,000	528,675,000,000	1,708,388,000,000	2,963,719,000,000	2,134,543,000,000
29009	Diluted E P S	35	0	20	67	32
20136	Pretax Income	841,981,000,000	150,155,000,000	480,088,000,000	1,646,493,000,000	946,010,000,000
20145	Tax Provision	175,645,000,000	32,375,000,000	101,315,000,000	355,852,000,000	300,372,000,000
20100	Total Revenue	6,137,900,000,000	1,554,210,000,000	4,901,810,000,000	5,869,014,000,000	4,416,042,000,000
20164	Total Expenses	5,215,319,000,000	1,390,455,000,000	4,385,454,000,000	4,133,818,000,000	3,445,845,000,000
20013	Cost Of Revenue	3,900,258,000,000	1,025,535,000,000	3,193,422,000,000	2,905,295,000,000	2,281,499,000,000
20177	Interest Income	32,032,000,000	9,197,000,000	32,548,000,000	23,232,000,000	32,881,000,000
20057	Interest Expense	143,694,000,000	37,676,000,000	139,833,000,000	143,196,000,000	128,807,000,000
20109	Operating Income	922,581,000,000	163,755,000,000	516,356,000,000	1,735,196,000,000	970,197,000,000
20316	Normalized Income	519,171,993,363	88,216,560,288	299,046,499,456	996,771,198,589	471,710,977,355
20108	Operating Expense	1,315,061,000,000	364,920,000,000	1,192,032,000,000	1,228,523,000,000	1,164,346,000,000
20112	Operating Revenue	6,137,900,000,000	1,554,210,000,000	4,901,810,000,000	5,869,014,000,000	4,416,042,000,000
20087	Minority Interests	-146,944,000,000	-29,274,000,000	-80,177,000,000	-294,667,000,000	-172,416,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-111,662,000,000	-28,479,000,000	-107,285,000,000	-119,964,000,000	-95,926,000,000
20416	Total Unusual Items	278,000,000	369,000,000	-571,000,000	-1,017,000,000	2,214,000,000
29010	Basic Average Shares	14,561,861,670	0	14,464,460,294	14,704,817,866	14,827,953,170
20269	Other Special Charges	-503,000,000	-267,000,000	-632,000,000	-399,000,000	-418,000,000
29011	Diluted Average Shares	14,774,744,792	0	14,714,412,336	14,909,262,882	14,885,889,080
20420	Normalized E B I T D A	1,230,558,000,000	265,734,000,000	813,116,000,000	1,884,525,000,000	1,140,143,000,000
20162	Special Income Charges	374,000,000	360,000,000	-550,000,000	-1,020,000,000	-159,000,000
20315	Reconciled Depreciation	245,161,000,000	78,272,000,000	192,624,000,000	93,819,000,000	67,540,000,000
20312	Other Operating Expenses	146,192,000,000	45,345,000,000	148,526,000,000	188,026,000,000	251,592,000,000
20314	Reconciled Cost Of Revenue	3,900,258,000,000	1,025,535,000,000	3,193,422,000,000	2,905,295,000,000	2,281,499,000,000
20419	Tax Effect Of Unusual Items	57,993,363	79,560,288	-120,500,544	-219,801,411	702,977,355
20225	Impairment Of Capital Assets	129,000,000	-93,000,000	1,182,000,000	1,419,000,000	577,000,000
20018	Depreciation Income Statement	245,161,000,000	78,272,000,000	192,624,000,000	93,819,000,000	67,540,000,000
20075	Interest Income Non Operating	32,032,000,000	9,197,000,000	32,548,000,000	23,232,000,000	32,881,000,000
20158	Selling And Marketing Expense	14,277,000,000	4,034,000,000	18,628,000,000	13,130,000,000	10,996,000,000
20064	Interest Expense Non Operating	143,694,000,000	37,676,000,000	139,833,000,000	143,196,000,000	128,807,000,000
20093	Net Income Common Stockholders	519,392,000,000	88,506,000,000	298,596,000,000	995,974,000,000	473,222,000,000
20094	Net Income Continuous Operations	666,336,000,000	117,780,000,000	378,773,000,000	1,290,641,000,000	645,638,000,000
20045	General And Administrative Expense	150,174,000,000	41,530,000,000	151,554,000,000	177,846,000,000	154,727,000,000
20159	Selling General And Administration	164,451,000,000	45,564,000,000	170,182,000,000	190,976,000,000	165,723,000,000
20435	Total Operating Income As Reported	953,643,000,000	178,634,000,000	587,373,000,000	1,766,457,000,000	1,041,936,000,000
20412	Other Non Operating Income Expenses	30,784,000,000	14,510,000,000	71,588,000,000	31,390,000,000	65,149,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	519,392,000,000	88,506,000,000	298,596,000,000	995,974,000,000	473,222,000,000
20417	Total Unusual Items Excluding Goodwill	278,000,000	369,000,000	-571,000,000	-1,017,000,000	2,214,000,000
20077	Net Non Operating Interest Income Expense	-111,662,000,000	-28,479,000,000	-107,285,000,000	-119,964,000,000	-95,926,000,000
20346	Net Income Including Noncontrolling Interests	666,336,000,000	117,780,000,000	378,773,000,000	1,290,641,000,000	645,638,000,000
20019	Depreciation And Amortization In Income Statement	245,161,000,000	78,272,000,000	192,624,000,000	93,819,000,000	67,540,000,000
20309	Net Income From Continuing And Discontinued Operation	519,392,000,000	88,506,000,000	298,596,000,000	995,974,000,000	473,222,000,000
20331	Net Income From Continuing Operation Net Minority Interest	519,392,000,000	88,506,000,000	298,596,000,000	995,974,000,000	473,222,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	985,675,000,000	343,485,000,000	187,831,000,000	278,838,000,000	175,521,000,000	207,763,000,000	619,921,000,000	1,789,689,000,000	1,074,817,000,000
20304	Write Off	0	0	0	0	0	0	0	7,447,000,000	39,421,000,000
20091	Net Income	519,392,000,000	190,946,000,000	88,506,000,000	146,498,000,000	93,442,000,000	108,900,000,000	298,596,000,000	995,974,000,000	473,222,000,000
29004	Basic E P S	36	13	0	28	0	8	21	68	32
20190	E B I T D A	1,230,836,000,000	397,810,000,000	266,103,000,000	342,439,000,000	248,519,000,000	267,723,000,000	812,545,000,000	1,883,508,000,000	1,142,357,000,000
20046	Gross Profit	2,237,642,000,000	668,849,000,000	528,675,000,000	583,371,000,000	456,747,000,000	506,242,000,000	1,708,388,000,000	2,963,719,000,000	2,134,543,000,000
29009	Diluted E P S	35	13	0	28	0	7	20	67	32
20136	Pretax Income	841,981,000,000	305,041,000,000	150,155,000,000	242,851,000,000	143,934,000,000	173,453,000,000	480,088,000,000	1,646,493,000,000	946,010,000,000
20145	Tax Provision	175,645,000,000	61,141,000,000	32,375,000,000	55,449,000,000	26,680,000,000	36,605,000,000	101,315,000,000	355,852,000,000	300,372,000,000
20100	Total Revenue	6,137,900,000,000	1,706,410,000,000	1,554,210,000,000	1,538,428,000,000	1,338,852,000,000	1,352,596,000,000	4,901,810,000,000	5,869,014,000,000	4,416,042,000,000
20164	Total Expenses	5,215,319,000,000	1,375,259,000,000	1,390,455,000,000	1,277,282,000,000	1,172,323,000,000	1,163,327,000,000	4,385,454,000,000	4,133,818,000,000	3,445,845,000,000
20013	Cost Of Revenue	3,900,258,000,000	1,037,561,000,000	1,025,535,000,000	955,057,000,000	882,105,000,000	846,354,000,000	3,193,422,000,000	2,905,295,000,000	2,281,499,000,000
20177	Interest Income	32,032,000,000	10,224,000,000	9,197,000,000	8,532,000,000	4,079,000,000	10,170,000,000	32,548,000,000	23,232,000,000	32,881,000,000
20057	Interest Expense	143,694,000,000	38,444,000,000	37,676,000,000	35,987,000,000	31,587,000,000	34,310,000,000	139,833,000,000	143,196,000,000	128,807,000,000
20109	Operating Income	922,581,000,000	331,151,000,000	163,755,000,000	261,146,000,000	166,529,000,000	189,269,000,000	516,356,000,000	1,735,196,000,000	970,197,000,000
20316	Normalized Income	519,171,993,363	191,000,370,396	88,216,560,288	146,456,329,560	93,504,727,069	108,774,554,882	299,046,499,456	996,771,198,589	471,710,977,355
20108	Operating Expense	1,315,061,000,000	337,698,000,000	364,920,000,000	322,225,000,000	290,218,000,000	316,973,000,000	1,192,032,000,000	1,228,523,000,000	1,164,346,000,000
20112	Operating Revenue	6,137,900,000,000	1,706,410,000,000	1,554,210,000,000	1,538,428,000,000	1,338,852,000,000	1,352,596,000,000	4,901,810,000,000	5,869,014,000,000	4,416,042,000,000
20087	Minority Interests	-146,944,000,000	-52,954,000,000	-29,274,000,000	-40,904,000,000	-23,812,000,000	-27,948,000,000	-80,177,000,000	-294,667,000,000	-172,416,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-111,662,000,000	-28,220,000,000	-28,479,000,000	-27,455,000,000	-27,508,000,000	-24,140,000,000	-107,285,000,000	-119,964,000,000	-95,926,000,000
20416	Total Unusual Items	278,000,000	-68,000,000	369,000,000	54,000,000	-77,000,000	159,000,000	-571,000,000	-1,017,000,000	2,214,000,000
29010	Basic Average Shares	14,561,861,670	14,729,426,877	0	14,485,235,392	0	14,485,712,313	14,464,460,294	14,704,817,866	14,827,953,170
20269	Other Special Charges	-503,000,000	-39,000,000	-267,000,000	-370,000,000	173,000,000	-381,000,000	-632,000,000	-399,000,000	-418,000,000
29011	Diluted Average Shares	14,774,744,792	14,784,103,572	0	14,534,687,758	0	14,537,319,780	14,714,412,336	14,909,262,882	14,885,889,080
20420	Normalized E B I T D A	1,230,558,000,000	397,878,000,000	265,734,000,000	342,385,000,000	248,596,000,000	267,564,000,000	813,116,000,000	1,884,525,000,000	1,140,143,000,000
20162	Special Income Charges	374,000,000	28,000,000	360,000,000	56,000,000	-70,000,000	150,000,000	-550,000,000	-1,020,000,000	-159,000,000
20315	Reconciled Depreciation	245,161,000,000	54,325,000,000	78,272,000,000	63,601,000,000	72,998,000,000	59,960,000,000	192,624,000,000	93,819,000,000	67,540,000,000
20312	Other Operating Expenses	146,192,000,000	35,568,000,000	45,345,000,000	31,848,000,000	23,256,000,000	36,750,000,000	148,526,000,000	188,026,000,000	251,592,000,000
20314	Reconciled Cost Of Revenue	3,900,258,000,000	1,037,561,000,000	1,025,535,000,000	955,057,000,000	882,105,000,000	846,354,000,000	3,193,422,000,000	2,905,295,000,000	2,281,499,000,000
20419	Tax Effect Of Unusual Items	57,993,363	-13,629,604	79,560,288	12,329,560	-14,272,931	33,554,882	-120,500,544	-219,801,411	702,977,355
20225	Impairment Of Capital Assets	129,000,000	11,000,000	-93,000,000	314,000,000	-103,000,000	231,000,000	1,182,000,000	1,419,000,000	577,000,000
20018	Depreciation Income Statement	245,161,000,000	54,325,000,000	78,272,000,000	63,601,000,000	72,998,000,000	59,960,000,000	192,624,000,000	93,819,000,000	67,540,000,000
20075	Interest Income Non Operating	32,032,000,000	10,224,000,000	9,197,000,000	8,532,000,000	4,079,000,000	10,170,000,000	32,548,000,000	23,232,000,000	32,881,000,000
20158	Selling And Marketing Expense	14,277,000,000	3,739,000,000	4,034,000,000	3,382,000,000	3,122,000,000	4,187,000,000	18,628,000,000	13,130,000,000	10,996,000,000
20064	Interest Expense Non Operating	143,694,000,000	38,444,000,000	37,676,000,000	35,987,000,000	31,587,000,000	34,310,000,000	139,833,000,000	143,196,000,000	128,807,000,000
20093	Net Income Common Stockholders	519,392,000,000	190,946,000,000	88,506,000,000	146,498,000,000	93,442,000,000	108,900,000,000	298,596,000,000	995,974,000,000	473,222,000,000
20094	Net Income Continuous Operations	666,336,000,000	243,900,000,000	117,780,000,000	187,402,000,000	117,254,000,000	136,848,000,000	378,773,000,000	1,290,641,000,000	645,638,000,000
20045	General And Administrative Expense	150,174,000,000	39,663,000,000	41,530,000,000	34,641,000,000	20,480,000,000	30,868,000,000	151,554,000,000	177,846,000,000	154,727,000,000
20159	Selling General And Administration	164,451,000,000	43,402,000,000	45,564,000,000	38,023,000,000	23,602,000,000	35,055,000,000	170,182,000,000	190,976,000,000	165,723,000,000
20435	Total Operating Income As Reported	953,643,000,000	333,261,000,000	178,634,000,000	270,306,000,000	171,442,000,000	197,593,000,000	587,373,000,000	1,766,457,000,000	1,041,936,000,000
20412	Other Non Operating Income Expenses	30,784,000,000	2,178,000,000	14,510,000,000	9,106,000,000	4,990,000,000	8,165,000,000	71,588,000,000	31,390,000,000	65,149,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	519,392,000,000	190,946,000,000	88,506,000,000	146,498,000,000	93,442,000,000	108,900,000,000	298,596,000,000	995,974,000,000	473,222,000,000
20417	Total Unusual Items Excluding Goodwill	278,000,000	-68,000,000	369,000,000	54,000,000	-77,000,000	159,000,000	-571,000,000	-1,017,000,000	2,214,000,000
20077	Net Non Operating Interest Income Expense	-111,662,000,000	-28,220,000,000	-28,479,000,000	-27,455,000,000	-27,508,000,000	-24,140,000,000	-107,285,000,000	-119,964,000,000	-95,926,000,000
20346	Net Income Including Noncontrolling Interests	666,336,000,000	243,900,000,000	117,780,000,000	187,402,000,000	117,254,000,000	136,848,000,000	378,773,000,000	1,290,641,000,000	645,638,000,000
20019	Depreciation And Amortization In Income Statement	245,161,000,000	54,325,000,000	78,272,000,000	63,601,000,000	72,998,000,000	59,960,000,000	192,624,000,000	93,819,000,000	67,540,000,000
20309	Net Income From Continuing And Discontinued Operation	519,392,000,000	190,946,000,000	88,506,000,000	146,498,000,000	93,442,000,000	108,900,000,000	298,596,000,000	995,974,000,000	473,222,000,000
20331	Net Income From Continuing Operation Net Minority Interest	519,392,000,000	190,946,000,000	88,506,000,000	146,498,000,000	93,442,000,000	108,900,000,000	298,596,000,000	995,974,000,000	473,222,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,400,858,000,000	958,903,000,000	376,325,000,000	692,403,000,000
23165	Payables	1,117,736,000,000	966,898,000,000	1,227,925,000,000	1,021,911,000,000
23139	Net P P E	6,531,048,000,000	5,504,325,000,000	4,886,435,000,000	3,956,182,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,260,897,000,000	1,737,351,000,000	1,666,533,000,000	1,565,443,000,000
23100	Gross P P E	9,516,718,000,000	7,900,950,000,000	6,762,159,000,000	5,419,919,000,000
23038	Common Stock	300,697,000,000	299,121,000,000	297,800,000,000	297,800,000,000
23045	Current Debt	255,228,000,000	572,996,000,000	189,202,000,000	263,089,000,000
23532	Share Issued	15,034,831,430	14,956,054,669	14,890,000,000	14,890,000,000
23220	Total Assets	8,802,651,000,000	7,591,485,000,000	7,573,090,000,000	6,336,090,000,000
23027	Capital Stock	300,697,000,000	299,121,000,000	297,800,000,000	297,800,000,000
23382	Other Payable	568,135,000,000	532,943,000,000	544,653,000,000	430,492,000,000
23028	Cash Financial	855,212,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000
23123	Long Term Debt	2,000,842,000,000	1,160,854,000,000	1,473,641,000,000	1,293,891,000,000
23179	Prepaid Assets	10,801,000,000	15,255,000,000	7,949,000,000	10,082,000,000
23232	Treasury Stock	452,907,000,000	452,907,000,000	289,524,000,000	60,592,000,000
23385	Working Capital	397,267,000,000	80,622,000,000	848,621,000,000	772,744,000,000
23000	Accounts Payable	355,750,000,000	281,730,000,000	324,354,000,000	295,868,000,000
23245	Invested Capital	6,125,188,000,000	5,174,674,000,000	4,970,659,000,000	4,163,176,000,000
23340	Other Properties	2,204,218,000,000	1,879,025,000,000	1,443,241,000,000	1,059,513,000,000
23132	Minority Interest	1,329,208,000,000	1,244,649,000,000	1,124,776,000,000	843,928,000,000
23342	Other Receivables	106,603,000,000	100,114,000,000	88,198,000,000	119,033,000,000
23204	Retained Earnings	2,420,115,000,000	2,090,976,000,000	1,882,764,000,000	956,023,000,000
23217	Total Tax Payable	193,851,000,000	152,225,000,000	358,918,000,000	295,551,000,000
23001	Accounts Receivable	856,414,000,000	798,271,000,000	983,441,000,000	1,055,435,000,000
23280	Common Stock Equity	3,869,118,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23403	Net Tangible Assets	3,869,118,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23215	Stockholders Equity	3,869,118,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23383	Tangible Book Value	3,869,118,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23374	Total Capitalization	5,869,960,000,000	4,601,678,000,000	4,781,457,000,000	3,900,087,000,000
23312	Land And Improvements	1,651,388,000,000	1,459,483,000,000	1,370,498,000,000	1,169,827,000,000
23469	Other Equity Interest	-459,245,000,000	-437,943,000,000	-437,903,000,000	-439,714,000,000
23393	Ordinary Shares Number	14,558,911,430	14,480,134,669	14,651,343,300	14,799,737,000
23395	Treasury Shares Number	475,920,000	475,920,000	238,656,700	90,263,000
23008	Accumulated Depreciation	-2,985,670,000,000	-2,396,625,000,000	-1,875,724,000,000	-1,463,737,000,000
23282	Construction In Progress	1,082,676,000,000	639,043,000,000	641,063,000,000	590,459,000,000
23380	Capital Lease Obligations	4,827,000,000	3,501,000,000	3,690,000,000	8,463,000,000
23030	Cash And Cash Equivalents	855,212,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000
23262	Gross Accounts Receivable	897,914,000,000	840,141,000,000	1,025,548,000,000	1,055,435,000,000
23012	Additional Paid In Capital	2,028,618,000,000	1,923,657,000,000	1,850,679,000,000	1,850,679,000,000
23275	Buildings And Improvements	4,524,869,000,000	3,873,688,000,000	3,267,546,000,000	2,566,279,000,000
23062	Non Current Deferred Revenue	23,000,000	448,000,000	2,254,000,000	2,856,000,000
23163	Other Short Term Investments	431,000,000	441,000,000	326,000,000	121,157,000,000
23319	Machinery Furniture Equipment	53,567,000,000	49,711,000,000	39,811,000,000	33,841,000,000
23048	Current Capital Lease Obligation	2,967,000,000	1,978,000,000	2,794,000,000	4,759,000,000
23127	Long Term Capital Lease Obligation	1,860,000,000	1,523,000,000	896,000,000	3,704,000,000
23261	Total Equity Gross Minority Interest	5,198,326,000,000	4,685,473,000,000	4,432,592,000,000	3,450,124,000,000
23259	Total Liabilities Net Minority Interest	3,604,325,000,000	2,906,012,000,000	3,140,498,000,000	2,885,966,000,000
23046	Current Debt And Capital Lease Obligation	258,195,000,000	574,974,000,000	191,996,000,000	267,848,000,000
23266	Allowance For Doubtful Accounts Receivable	-41,500,000,000	-41,870,000,000	-42,107,000,000	-63,542,000,000
23124	Long Term Debt And Capital Lease Obligation	2,002,702,000,000	1,162,377,000,000	1,474,537,000,000	1,297,595,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	48,771,000,000	33,147,000,000	46,635,000,000	105,857,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,510,005,000,000	1,400,858,000,000	1,323,462,000,000	1,134,302,000,000	989,772,000,000	958,903,000,000	376,325,000,000	692,403,000,000
23165	Payables	1,237,591,000,000	1,117,736,000,000	1,063,770,000,000	1,149,199,000,000	1,040,792,000,000	966,898,000,000	1,227,925,000,000	1,021,911,000,000
23139	Net P P E	6,952,655,000,000	6,531,048,000,000	6,104,748,000,000	5,831,547,000,000	5,635,627,000,000	5,504,325,000,000	4,886,435,000,000	3,956,182,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	2,220,972,000,000	2,260,897,000,000	2,244,165,000,000	2,050,034,000,000	1,791,645,000,000	1,737,351,000,000	1,666,533,000,000	1,565,443,000,000
23100	Gross P P E	10,080,955,000,000	9,516,718,000,000	8,901,959,000,000	8,478,600,000,000	8,150,108,000,000	7,900,950,000,000	6,762,159,000,000	5,419,919,000,000
23038	Common Stock	305,246,000,000	300,697,000,000	299,352,000,000	299,352,000,000	299,352,000,000	299,121,000,000	297,800,000,000	297,800,000,000
23045	Current Debt	231,356,000,000	255,228,000,000	165,090,000,000	575,579,000,000	571,872,000,000	572,996,000,000	189,202,000,000	263,089,000,000
23532	Share Issued	15,034,831,430	15,034,831,430	14,967,599,095	14,967,599,095	14,967,599,095	14,956,054,669	14,890,000,000	14,890,000,000
23220	Total Assets	9,200,765,000,000	8,802,651,000,000	8,515,276,000,000	8,196,653,000,000	7,901,063,000,000	7,591,485,000,000	7,573,090,000,000	6,336,090,000,000
23027	Capital Stock	305,246,000,000	300,697,000,000	299,352,000,000	299,352,000,000	299,352,000,000	299,121,000,000	297,800,000,000	297,800,000,000
23382	Other Payable	625,004,000,000	568,135,000,000	538,971,000,000	648,912,000,000	570,441,000,000	532,943,000,000	544,653,000,000	430,492,000,000
23028	Cash Financial	706,536,000,000	855,212,000,000	914,824,000,000	909,442,000,000	798,930,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000
23123	Long Term Debt	1,985,185,000,000	2,000,842,000,000	2,073,196,000,000	1,468,165,000,000	1,216,830,000,000	1,160,854,000,000	1,473,641,000,000	1,293,891,000,000
23179	Prepaid Assets	18,580,000,000	10,801,000,000	18,229,000,000	16,105,000,000	19,496,000,000	15,255,000,000	7,949,000,000	10,082,000,000
23232	Treasury Stock	452,907,000,000	452,907,000,000	452,907,000,000	452,907,000,000	452,907,000,000	452,907,000,000	289,524,000,000	60,592,000,000
23385	Working Capital	301,905,000,000	397,267,000,000	692,296,000,000	177,248,000,000	108,435,000,000	80,622,000,000	848,621,000,000	772,744,000,000
23000	Accounts Payable	382,185,000,000	355,750,000,000	355,240,000,000	345,048,000,000	312,999,000,000	281,730,000,000	324,354,000,000	295,868,000,000
23245	Invested Capital	6,385,010,000,000	6,125,188,000,000	5,933,868,000,000	5,596,668,000,000	5,347,559,000,000	5,174,674,000,000	4,970,659,000,000	4,163,176,000,000
23340	Other Properties	2,272,432,000,000	2,204,218,000,000	2,066,988,000,000	2,021,321,000,000	1,947,076,000,000	1,879,025,000,000	1,443,241,000,000	1,059,513,000,000
23132	Minority Interest	1,374,777,000,000	1,329,208,000,000	1,296,075,000,000	1,286,760,000,000	1,273,196,000,000	1,244,649,000,000	1,124,776,000,000	843,928,000,000
23342	Other Receivables	118,459,000,000	106,603,000,000	137,804,000,000	129,304,000,000	135,637,000,000	100,114,000,000	88,198,000,000	119,033,000,000
23204	Retained Earnings	2,613,078,000,000	2,420,115,000,000	2,330,528,000,000	2,181,973,000,000	2,201,826,000,000	2,090,976,000,000	1,882,764,000,000	956,023,000,000
23217	Total Tax Payable	230,402,000,000	193,851,000,000	169,559,000,000	155,239,000,000	157,352,000,000	152,225,000,000	358,918,000,000	295,551,000,000
23001	Accounts Receivable	967,086,000,000	856,414,000,000	903,623,000,000	856,418,000,000	867,574,000,000	798,271,000,000	983,441,000,000	1,055,435,000,000
23280	Common Stock Equity	4,168,469,000,000	3,869,118,000,000	3,695,582,000,000	3,552,924,000,000	3,558,857,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23403	Net Tangible Assets	4,168,469,000,000	3,869,118,000,000	3,695,582,000,000	3,552,924,000,000	3,558,857,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23215	Stockholders Equity	4,168,469,000,000	3,869,118,000,000	3,695,582,000,000	3,552,924,000,000	3,558,857,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23383	Tangible Book Value	4,168,469,000,000	3,869,118,000,000	3,695,582,000,000	3,552,924,000,000	3,558,857,000,000	3,440,824,000,000	3,307,816,000,000	2,606,196,000,000
23374	Total Capitalization	6,153,654,000,000	5,869,960,000,000	5,768,778,000,000	5,021,089,000,000	4,775,687,000,000	4,601,678,000,000	4,781,457,000,000	3,900,087,000,000
23312	Land And Improvements	1,651,388,000,000	1,651,388,000,000	1,563,257,000,000	1,516,290,000,000	1,462,858,000,000	1,459,483,000,000	1,370,498,000,000	1,169,827,000,000
23469	Other Equity Interest	-491,333,000,000	-459,245,000,000	-446,038,000,000	-440,141,000,000	-440,141,000,000	-437,943,000,000	-437,903,000,000	-439,714,000,000
23393	Ordinary Shares Number	14,558,911,430	14,558,911,430	14,491,679,095	14,491,679,095	14,491,679,095	14,480,134,669	14,651,343,300	14,799,737,000
23395	Treasury Shares Number	475,920,000	475,920,000	475,920,000	475,920,000	475,920,000	475,920,000	238,656,700	90,263,000
23008	Accumulated Depreciation	-3,128,300,000,000	-2,985,670,000,000	-2,797,211,000,000	-2,647,053,000,000	-2,514,481,000,000	-2,396,625,000,000	-1,875,724,000,000	-1,463,737,000,000
23282	Construction In Progress	1,471,210,000,000	1,082,676,000,000	1,013,003,000,000	904,079,000,000	763,732,000,000	639,043,000,000	641,063,000,000	590,459,000,000
23380	Capital Lease Obligations	4,431,000,000	4,827,000,000	5,879,000,000	6,290,000,000	2,943,000,000	3,501,000,000	3,690,000,000	8,463,000,000
23030	Cash And Cash Equivalents	706,536,000,000	855,212,000,000	914,824,000,000	909,442,000,000	798,930,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000
23262	Gross Accounts Receivable	1,010,161,000,000	897,914,000,000	944,782,000,000	895,097,000,000	910,187,000,000	840,141,000,000	1,025,548,000,000	1,055,435,000,000
23012	Additional Paid In Capital	2,162,545,000,000	2,028,618,000,000	1,932,807,000,000	1,932,807,000,000	1,932,807,000,000	1,923,657,000,000	1,850,679,000,000	1,850,679,000,000
23275	Buildings And Improvements	4,631,671,000,000	4,524,869,000,000	4,206,684,000,000	3,985,863,000,000	3,925,938,000,000	3,873,688,000,000	3,267,546,000,000	2,566,279,000,000
23062	Non Current Deferred Revenue	73,000,000	23,000,000	382,000,000	195,000,000	315,000,000	448,000,000	2,254,000,000	2,856,000,000
23163	Other Short Term Investments	335,000,000	431,000,000	450,000,000	443,000,000	450,000,000	441,000,000	326,000,000	121,157,000,000
23319	Machinery Furniture Equipment	54,254,000,000	53,567,000,000	52,027,000,000	51,047,000,000	50,504,000,000	49,711,000,000	39,811,000,000	33,841,000,000
23048	Current Capital Lease Obligation	3,162,000,000	2,967,000,000	3,137,000,000	3,149,000,000	2,074,000,000	1,978,000,000	2,794,000,000	4,759,000,000
23127	Long Term Capital Lease Obligation	1,269,000,000	1,860,000,000	2,742,000,000	3,141,000,000	869,000,000	1,523,000,000	896,000,000	3,704,000,000
23261	Total Equity Gross Minority Interest	5,543,246,000,000	5,198,326,000,000	4,991,657,000,000	4,839,684,000,000	4,832,053,000,000	4,685,473,000,000	4,432,592,000,000	3,450,124,000,000
23259	Total Liabilities Net Minority Interest	3,657,519,000,000	3,604,325,000,000	3,523,619,000,000	3,356,969,000,000	3,069,010,000,000	2,906,012,000,000	3,140,498,000,000	2,885,966,000,000
23046	Current Debt And Capital Lease Obligation	234,518,000,000	258,195,000,000	168,227,000,000	578,728,000,000	573,946,000,000	574,974,000,000	191,996,000,000	267,848,000,000
23266	Allowance For Doubtful Accounts Receivable	-43,075,000,000	-41,500,000,000	-41,159,000,000	-38,679,000,000	-42,613,000,000	-41,870,000,000	-42,107,000,000	-63,542,000,000
23124	Long Term Debt And Capital Lease Obligation	1,986,454,000,000	2,002,702,000,000	2,075,938,000,000	1,471,306,000,000	1,217,699,000,000	1,162,377,000,000	1,474,537,000,000	1,297,595,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	52,098,000,000	48,771,000,000	41,122,000,000	37,797,000,000	34,981,000,000	33,147,000,000	46,635,000,000	105,857,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,244,000,000	1,002,000,000	1,304,000,000	560,000,000	893,000,000
26185	Free Cash Flow	-475,821,000,000	-83,803,000,000	-261,272,000,000	642,792,000,000	236,833,000,000
26027	Changes In Cash	-92,394,000,000	-59,612,000,000	-511,571,000,000	421,941,000,000	271,322,000,000
26182	Issuance Of Debt	1,162,040,000,000	114,781,000,000	449,130,000,000	321,662,000,000	802,177,000,000
26016	End Cash Position	706,536,000,000	855,212,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000
26112	Purchase Of P P E	-1,867,424,000,000	-521,149,000,000	-1,129,010,000,000	-1,213,544,000,000	-889,652,000,000
26183	Repayment Of Debt	-734,504,000,000	-97,356,000,000	-378,637,000,000	-216,244,000,000	-538,537,000,000
26005	Capital Expenditure	-1,867,424,000,000	-521,149,000,000	-1,129,010,000,000	-1,213,544,000,000	-889,652,000,000
26007	Cash Dividends Paid	-101,442,000,000	0	-86,664,000,000	-73,517,000,000	-35,569,000,000
26012	Financing Cash Flow	435,693,000,000	48,057,000,000	-158,604,000,000	-252,916,000,000	181,016,000,000
26013	Investing Cash Flow	-1,919,690,000,000	-545,015,000,000	-1,220,705,000,000	-1,181,479,000,000	-1,036,179,000,000
26098	Common Stock Issuance	148,220,000,000	41,832,000,000	67,434,000,000	0	20,000,000,000
26088	Common Stock Payments	0	0	-163,383,000,000	-228,932,000,000	-60,592,000,000
26110	Purchase Of Investment	0	0	0	0	-121,157,000,000
26015	Beginning Cash Position	798,930,000,000	914,824,000,000	1,286,518,000,000	864,577,000,000	593,255,000,000
26223	Classesof Cash Payments	-4,456,840,000,000	-1,166,199,000,000	-3,882,612,000,000	-3,788,749,000,000	-2,850,335,000,000
26099	Long Term Debt Issuance	1,162,040,000,000	114,781,000,000	449,130,000,000	321,662,000,000	802,177,000,000
26090	Long Term Debt Payments	-734,504,000,000	-97,356,000,000	-378,637,000,000	-216,244,000,000	-538,537,000,000
26181	Issuance Of Capital Stock	148,220,000,000	41,832,000,000	67,434,000,000	0	20,000,000,000
26071	Net Common Stock Issuance	148,220,000,000	41,832,000,000	-95,949,000,000	-228,932,000,000	-40,592,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	427,536,000,000	17,425,000,000	70,493,000,000	105,418,000,000	263,640,000,000
26164	Net Other Financing Charges	0	0	0	0	35,657,000,000
26165	Net Other Investing Changes	-54,510,000,000	-24,868,000,000	-92,884,000,000	-89,325,000,000	-26,263,000,000
26119	Net P P E Purchase And Sale	-1,865,180,000,000	-520,147,000,000	-1,127,706,000,000	-1,212,984,000,000	-888,759,000,000
26184	Repurchase Of Capital Stock	0	0	-163,383,000,000	-228,932,000,000	-60,592,000,000
26072	Net Issuance Payments Of Debt	427,536,000,000	17,425,000,000	70,493,000,000	105,418,000,000	263,640,000,000
26226	Paymentson Behalfof Employees	-1,896,794,000,000	-463,258,000,000	-1,528,114,000,000	-1,505,303,000,000	-1,272,312,000,000
26118	Net Investment Purchase And Sale	0	0	-115,000,000	120,830,000,000	-121,157,000,000
26222	Other Cash Receiptsfrom Operating Activities	27,161,000,000	15,144,000,000	71,419,000,000	80,529,000,000	70,977,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,391,603,000,000	437,346,000,000	867,738,000,000	1,856,336,000,000	1,126,485,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,058,466,000,000	1,642,527,000,000	5,113,915,000,000	6,033,850,000,000	4,292,679,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,244,000,000	285,000,000	1,002,000,000	626,000,000	331,000,000	539,000,000	1,304,000,000	560,000,000	893,000,000
26185	Free Cash Flow	-475,821,000,000	-193,245,000,000	-83,803,000,000	-69,479,000,000	-129,294,000,000	10,869,000,000	-261,272,000,000	642,792,000,000	236,833,000,000
26027	Changes In Cash	-92,394,000,000	-148,676,000,000	-59,612,000,000	5,382,000,000	110,512,000,000	23,983,000,000	-511,571,000,000	421,941,000,000	271,322,000,000
26182	Issuance Of Debt	1,162,040,000,000	15,376,000,000	114,781,000,000	672,749,000,000	359,134,000,000	87,199,000,000	449,130,000,000	321,662,000,000	802,177,000,000
26016	End Cash Position	706,536,000,000	706,536,000,000	855,212,000,000	914,824,000,000	909,442,000,000	798,930,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000
26112	Purchase Of P P E	-1,867,424,000,000	-522,099,000,000	-521,149,000,000	-480,190,000,000	-343,986,000,000	-246,037,000,000	-1,129,010,000,000	-1,213,544,000,000	-889,652,000,000
26183	Repayment Of Debt	-734,504,000,000	-54,928,000,000	-97,356,000,000	-477,980,000,000	-104,240,000,000	-32,493,000,000	-378,637,000,000	-216,244,000,000	-538,537,000,000
26005	Capital Expenditure	-1,867,424,000,000	-522,099,000,000	-521,149,000,000	-480,190,000,000	-343,986,000,000	-246,037,000,000	-1,129,010,000,000	-1,213,544,000,000	-889,652,000,000
26007	Cash Dividends Paid	-101,442,000,000	0	0	-101,442,000,000	0	0	-86,664,000,000	-73,517,000,000	-35,569,000,000
26012	Financing Cash Flow	435,693,000,000	58,297,000,000	48,057,000,000	86,707,000,000	242,632,000,000	61,080,000,000	-158,604,000,000	-252,916,000,000	181,016,000,000
26013	Investing Cash Flow	-1,919,690,000,000	-535,827,000,000	-545,015,000,000	-492,036,000,000	-346,812,000,000	-294,003,000,000	-1,220,705,000,000	-1,181,479,000,000	-1,036,179,000,000
26098	Common Stock Issuance	148,220,000,000	106,388,000,000	41,832,000,000	0	0	7,183,000,000	67,434,000,000	0	20,000,000,000
26088	Common Stock Payments	0	0	0	0	0	0	-163,383,000,000	-228,932,000,000	-60,592,000,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	0	-121,157,000,000
26015	Beginning Cash Position	798,930,000,000	855,212,000,000	914,824,000,000	909,442,000,000	798,930,000,000	774,947,000,000	1,286,518,000,000	864,577,000,000	593,255,000,000
26223	Classesof Cash Payments	-4,456,840,000,000	-1,200,482,000,000	-1,166,199,000,000	-1,008,681,000,000	-1,081,478,000,000	-971,360,000,000	-3,882,612,000,000	-3,788,749,000,000	-2,850,335,000,000
26099	Long Term Debt Issuance	1,162,040,000,000	15,376,000,000	114,781,000,000	672,749,000,000	359,134,000,000	87,199,000,000	449,130,000,000	321,662,000,000	802,177,000,000
26090	Long Term Debt Payments	-734,504,000,000	-54,928,000,000	-97,356,000,000	-477,980,000,000	-104,240,000,000	-32,493,000,000	-378,637,000,000	-216,244,000,000	-538,537,000,000
26181	Issuance Of Capital Stock	148,220,000,000	106,388,000,000	41,832,000,000	0	0	7,183,000,000	67,434,000,000	0	20,000,000,000
26071	Net Common Stock Issuance	148,220,000,000	106,388,000,000	41,832,000,000	0	0	7,183,000,000	-95,949,000,000	-228,932,000,000	-40,592,000,000
26154	Common Stock Dividend Paid	0	0	0	-101,442,000,000	0	0	0	0	0
26073	Net Long Term Debt Issuance	427,536,000,000	-39,552,000,000	17,425,000,000	194,769,000,000	254,894,000,000	54,706,000,000	70,493,000,000	105,418,000,000	263,640,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	0	35,657,000,000
26165	Net Other Investing Changes	-54,510,000,000	-14,013,000,000	-24,868,000,000	-12,474,000,000	-3,155,000,000	-48,505,000,000	-92,884,000,000	-89,325,000,000	-26,263,000,000
26119	Net P P E Purchase And Sale	-1,865,180,000,000	-521,814,000,000	-520,147,000,000	-479,564,000,000	-343,655,000,000	-245,498,000,000	-1,127,706,000,000	-1,212,984,000,000	-888,759,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-163,383,000,000	-228,932,000,000	-60,592,000,000
26072	Net Issuance Payments Of Debt	427,536,000,000	-39,552,000,000	17,425,000,000	194,769,000,000	254,894,000,000	54,706,000,000	70,493,000,000	105,418,000,000	263,640,000,000
26226	Paymentson Behalfof Employees	-1,896,794,000,000	-548,955,000,000	-463,258,000,000	-389,238,000,000	-495,343,000,000	-373,202,000,000	-1,528,114,000,000	-1,505,303,000,000	-1,272,312,000,000
26118	Net Investment Purchase And Sale	0	0	0	2,000,000	-2,000,000	0	-115,000,000	120,830,000,000	-121,157,000,000
26222	Other Cash Receiptsfrom Operating Activities	27,161,000,000	1,606,000,000	15,144,000,000	8,778,000,000	1,633,000,000	12,631,000,000	71,419,000,000	80,529,000,000	70,977,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,391,603,000,000	328,854,000,000	437,346,000,000	410,711,000,000	214,692,000,000	256,906,000,000	867,738,000,000	1,856,336,000,000	1,126,485,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,058,466,000,000	1,580,999,000,000	1,642,527,000,000	1,489,220,000,000	1,345,720,000,000	1,291,501,000,000	5,113,915,000,000	6,033,850,000,000	4,292,679,000,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
HEAL	PT Medikaloka Hermina Tbk	2024-04-15	At close: 04:03PM WIB	1,185	1,185	1,205	1,215	1,185.00 - 1,220.00	1,185	1,220	1,105.00 - 1,575.00	1,105	1,575	7,693,300	10,259,607	17,818,000,000,000	40	30	Apr 23, 2024 - Apr 29, 2024	7.00 (0.58%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-12	At close: 04:03PM WIB	1,185	1,185	1,205	1,215	1,185.00 - 1,220.00	1,185	1,220	1,105.00 - 1,575.00	1,105	1,575	7,693,300	10,182,196	19,031,000,000,000	47	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-11	At close: 04:03PM WIB	1,185	1,185	1,205	1,215	1,185.00 - 1,220.00	1,185	1,220	1,105.00 - 1,575.00	1,105	1,575	7,693,300	10,095,232	19,031,000,000,000	47	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-10	At close: 04:03PM WIB	1,185	1,185	1,205	1,215	1,185.00 - 1,220.00	1,185	1,220	1,105.00 - 1,575.00	1,105	1,575	7,693,300	9,963,019	19,031,000,000,000	47	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-05	At close: 04:03PM WIB	1,185	1,185	1,385	1,075	1,185.00 - 1,220.00	1,185	1,220	1,105.00 - 1,575.00	1,105	1,575	7,693,300	9,970,453	19,031,000,000,000	47	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-04	At close: 04:01PM WIB	1,185	1,180	1,480	1,010	1,160.00 - 1,195.00	1,160	1,195	1,105.00 - 1,575.00	1,105	1,575	5,364,700	10,021,117	18,715,000,000,000	46	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-03	At close: 04:08PM WIB	1,180	1,195	1,475	1,130	1,165.00 - 1,195.00	1,165	1,195	1,105.00 - 1,575.00	1,105	1,575	12,493,500	9,846,331	18,715,000,000,000	46	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,799
HEAL	PT Medikaloka Hermina Tbk	2024-04-02	At close: 04:12PM WIB	1,115	1,120	1,355	950	1,120.00 - 1,195.00	1,120	1,195	1,105.00 - 1,575.00	1,105	1,575	24,105,400	9,580,415	18,636,000,000,000	46	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-04-01	At close: 04:06PM WIB	1,175	1,170	1,280	885	1,105.00 - 1,200.00	1,105	1,200	1,105.00 - 1,575.00	1,105	1,575	28,819,300	9,118,022	17,609,000,000,000	43	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-29	At close: 04:14PM WIB	1,255	1,250	1,565	1,060	1,195.00 - 1,250.00	1,195	1,250	1,175.00 - 1,575.00	1,175	1,575	13,846,800	9,118,022	18,557,000,000,000	45	26	Apr 23, 2024 - Apr 29, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-28	At close: 04:14PM WIB	1,255	1,250	1,565	1,060	1,195.00 - 1,250.00	1,195	1,250	1,195.00 - 1,575.00	1,195	1,575	13,846,800	8,906,870	17,374,000,000,000	43	28	Mar 28, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-27	At close: 04:13PM WIB	1,270	1,275	1,250	0	1,235.00 - 1,275.00	1,235	1,275	1,195.00 - 1,575.00	1,195	1,575	20,591,800	8,004,679	18,557,000,000,000	45	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-26	At close: 04:12PM WIB	1,285	1,285	1,270	1,275	1,250.00 - 1,285.00	1,250	1,285	1,195.00 - 1,575.00	1,195	1,575	15,565,900	8,081,341	18,779,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-25	At close: 04:08PM WIB	1,260	1,260	1,275	0	1,255.00 - 1,300.00	1,255	1,300	1,195.00 - 1,575.00	1,195	1,575	20,288,400	8,223,119	19,001,000,000,000	47	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-22	At close: 04:09PM WIB	1,245	1,255	1,245	1,255	1,240.00 - 1,260.00	1,240	1,260	1,195.00 - 1,575.00	1,195	1,575	12,845,100	8,140,814	18,631,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-21	At close: 04:03PM WIB	1,260	0	0	0	0.0000 - 0.0000	0	0		0		0	8,065,717	0	0	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-14	As of 01:58PM WIB. Market open.	1,240	1,245	1,235	1,240	1,235.00 - 1,250.00	1,235	1,250	1,195.00 - 1,575.00	1,195	1,575	874,800	7,878,080	18,335,000,000,000	45	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-13	At close: 04:11PM WIB	1,260	1,265	1,240	1,245	1,225.00 - 1,265.00	1,225	1,265	1,195.00 - 1,575.00	1,195	1,575	13,377,300	7,687,135	18,335,000,000,000	45	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-11	At close: 04:08PM WIB	1,255	1,265	1,255	1,265	1,255.00 - 1,265.00	1,255	1,265	1,195.00 - 1,575.00	1,195	1,575	4,335,100	7,540,244	18,631,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-08	At close: 04:08PM WIB	1,255	1,265	1,255	1,265	1,255.00 - 1,265.00	1,255	1,265	1,195.00 - 1,575.00	1,195	1,575	4,335,100	7,514,817	18,631,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-05	At close: 04:14PM WIB	1,255	1,265	1,260	1,270	1,255.00 - 1,275.00	1,255	1,275	1,195.00 - 1,575.00	1,195	1,575	7,664,200	7,660,096	18,705,000,000,000	46	27	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-04	At close: 04:00PM WIB	1,260	1,260	1,255	1,265	1,245.00 - 1,260.00	1,245	1,260	1,195.00 - 1,575.00	1,195	1,575	3,125,900	7,779,598	18,557,000,000,000	45	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-03-01	At close: 04:11PM WIB	1,265	1,265	1,255	1,260	1,240.00 - 1,275.00	1,240	1,275	1,195.00 - 1,575.00	1,195	1,575	2,587,300	7,803,744	18,631,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.55%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-02-28	At close: 04:07PM WIB	1,265	1,265	1,265	1,275	1,195.00 - 1,275.00	1,195	1,275	1,195.00 - 1,575.00	1,195	1,575	9,529,100	7,623,247	18,779,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.55%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-02-27	At close: 04:00PM WIB	1,265	1,265	1,260	1,265	1,255.00 - 1,275.00	1,255	1,275	1,230.00 - 1,575.00	1,230	1,575	6,924,100	7,617,213	18,705,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.55%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-02-26	At close: 04:00PM WIB	1,265	1,265	1,260	1,260	1,245.00 - 1,265.00	1,245	1,265	1,230.00 - 1,575.00	1,230	1,575	7,892,500	7,605,996	18,705,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.55%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk	2024-02-23	At close: 04:11PM WIB	1,260	1,260	1,260	1,265	1,250.00 - 1,270.00	1,250	1,270	1,230.00 - 1,575.00	1,230	1,575	4,052,100	7,633,696	18,699,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk (HEAL.JK)	2024-02-22	At close: 04:06PM WIB	1,260	1,260	1,255	1,260	1,235.00 - 1,270.00	1,235	1,270	1,230.00 - 1,575.00	1,230	1,575	8,241,300	7,549,186	18,625,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797
HEAL	PT Medikaloka Hermina Tbk (HEAL.JK)	2024-02-21	At close: 04:09PM WIB	1,255	1,255	1,245	1,255	1,235.00 - 1,265.00	1,235	1,265	1,230.00 - 1,575.00	1,230	1,575	10,970,300	7,395,032	18,625,000,000,000	46	28	Apr 09, 2024 - Apr 15, 2024	7.00 (0.56%)	7	1	Jun 12, 2023	1,797

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)	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)
HEAL	PT Medikaloka Hermina Tbk	2024-04-15	17,820,000,000,000	19,220,000,000,000	41	27	3	5	3	17	0	0	1,575	1,105	1,258	1,389	10,180,000	15,690,000	14,790,000,000	0	4,150,000,000	47	5	7	1	0	0	24	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2023	Dec 31, 2023	8	11	6	11	5,780,000,000,000	399	23	1,460,000,000,000	437,350,000,000	30	67	855,640,000,000	59	2,260,000,000,000	43	1	266	1,320,000,000,000	-441,260,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-12	17,820,000,000,000	19,220,000,000,000	41	27	3	5	3	17	0	0	1,575	1,105	1,270	1,391	10,100,000	16,530,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-11	17,820,000,000,000	19,220,000,000,000	41	27	3	5	3	17	0	0	1,575	1,105	1,270	1,391	9,960,000	16,530,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-10	17,820,000,000,000	19,220,000,000,000	41	27	3	5	3	17	0	0	1,575	1,105	1,270	1,391	9,960,000	16,530,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-05	17,520,000,000,000	18,930,000,000,000	40	26	3	5	3	17	0	0	1,575	0	1,279	1,394	10,020,000	15,800,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-04	17,450,000,000,000	18,850,000,000,000	40	26	3	5	3	17	0	0	1,575	0	1,281	1,395	9,850,000	14,720,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-03	17,450,000,000,000	18,850,000,000,000	40	26	3	5	3	17	0	0	1,575	0	1,286	1,396	9,580,000	12,880,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-02	16,490,000,000,000	17,890,000,000,000	38	25	3	4	3	16	0	0	1,575	0	1,293	1,397	9,120,000	10,910,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-04-01	17,370,000,000,000	18,700,000,000,000	43	26	3	5	3	20	0	0	1,575	0	1,293	1,397	9,120,000	10,910,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-29	17,370,000,000,000	18,700,000,000,000	43	26	3	5	3	20	0	0	1,575	1,195	1,299	1,398	8,910,000	10,090,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	26	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-28	18,560,000,000,000	19,890,000,000,000	45	28	3	5	4	21	0	0	1,575	0	1,303	1,398	8,000,000	5,790,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-27	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,306	1,399	8,080,000	6,220,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-26	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,310	1,399	8,220,000	6,390,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-25	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	1,195	1,310	1,399	8,220,000	6,390,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-22	18,410,000,000,000	19,740,000,000,000	45	28	3	5	4	21	0	0	1,575	0	1,319	1,400	8,070,000	5,490,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-21	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	1,195	1,319	1,400	8,070,000	5,490,000	14,790,000,000	0	4,130,000,000	47	5	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-14	18,340,000,000,000	19,660,000,000,000	45	28	3	5	4	21	0	0	1,575	0	1,347	1,402	7,690,000	5,650,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-13	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,347	1,402	7,600,000	5,650,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-11	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	1,195	1,347	1,402	7,460,000	5,650,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-08	18,560,000,000,000	19,890,000,000,000	45	28	3	5	4	21	0	0	1,575	1,195	1,352	1,403	7,510,000	5,620,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-05	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,369	1,405	7,780,000	7,910,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	27	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-04	18,630,000,000,000	19,960,000,000,000	46	28	3	5	4	21	0	0	1,575	1,195	1,369	1,405	7,780,000	7,910,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-03-01	18,700,000,000,000	20,030,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,377	1,407	7,720,000	9,660,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-02-28	18,700,000,000,000	20,030,000,000,000	46	28	3	5	4	21	-15	28	1,575	0	1,386	1,408	7,620,000	10,190,000	14,790,000,000	14,780,000,000	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-02-27	18,700,000,000,000	20,030,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,389	1,409	7,610,000	10,020,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk	2024-02-26	18,700,000,000,000	20,030,000,000,000	46	28	3	5	4	21	0	0	1,575	0	1,389	1,409	7,610,000	10,020,000	14,790,000,000	0	4,130,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk (HEAL.JK)	2024-02-23	18,630,000,000,000	19,950,000,000,000	46	30	3	5	4	21	0	0	1,575	0	1,397	1,410	7,550,000	9,960,000	14,780,000,000	0	4,120,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk (HEAL.JK)	2024-02-22	18,630,000,000,000	19,950,000,000,000	46	30	3	5	4	21	0	0	1,575	1,230	1,397	1,410	7,550,000	9,960,000	14,780,000,000	0	4,120,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000
HEAL	PT Medikaloka Hermina Tbk (HEAL.JK)	2024-02-21	18,550,000,000,000	19,880,000,000,000	45	30	3	5	4	21	0	0	1,575	1,230	1,402	1,410	7,400,000	9,310,000	14,780,000,000	0	4,120,000,000	47	4	7	1	7	1	25	N/A	Jun 12, 2023	5:1	Jul 30, 2021	Dec 31, 2022	Sep 30, 2023	7	18	6	11	5,490,000,000,000	379	20	1,350,000,000,000	401,910,000,000	28	81	915,270,000,000	63	2,240,000,000,000	45	1	255	1,170,000,000,000	-253,020,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	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	1,350	1,350	1,345	1,350	5,800
2024-05-08	15:48:00	1,350	1,350	1,345	1,350	121,200
2024-05-08	15:47:00	1,345	1,350	1,345	1,350	166,800
2024-05-08	15:46:00	1,350	1,350	1,350	1,350	13,700
2024-05-08	15:45:00	1,345	1,350	1,345	1,350	10,300
2024-05-08	15:44:00	1,350	1,350	1,345	1,350	199,300
2024-05-08	15:43:00	1,345	1,345	1,345	1,345	1,100
2024-05-08	15:42:00	1,350	1,350	1,345	1,345	594,700
2024-05-08	15:41:00	1,345	1,350	1,345	1,350	79,600
2024-05-08	15:40:00	1,350	1,350	1,345	1,345	68,300
2024-05-08	15:39:00	1,345	1,350	1,345	1,345	40,700
2024-05-08	15:38:00	1,350	1,350	1,350	1,350	119,200
2024-05-08	15:37:00	1,350	1,350	1,350	1,350	8,300
2024-05-08	15:36:00	1,350	1,350	1,345	1,350	20,000
2024-05-08	15:35:00	1,350	1,350	1,350	1,350	16,900
2024-05-08	15:34:00	1,350	1,350	1,350	1,350	2,600
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	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	1,350	1,350	1,345	1,350	127,000
2024-05-08	15:46:00	1,350	1,350	1,345	1,350	180,500
2024-05-08	15:44:00	1,350	1,350	1,345	1,350	209,600
2024-05-08	15:42:00	1,350	1,350	1,345	1,345	595,800
2024-05-08	15:40:00	1,350	1,350	1,345	1,350	147,900
2024-05-08	15:38:00	1,350	1,350	1,345	1,345	159,900
2024-05-08	15:36:00	1,350	1,350	1,345	1,350	28,300
2024-05-08	15:34:00	1,350	1,350	1,350	1,350	19,500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	1,345	1,345	1,345	1,345	0
2024-05-08	15:28:00	1,355	1,355	1,350	1,350	118,200
2024-05-08	15:26:00	1,355	1,355	1,345	1,350	740,400
2024-05-08	15:24:00	1,350	1,355	1,345	1,355	269,000
2024-05-08	15:22:00	1,350	1,350	1,350	1,350	598,000
2024-05-08	15:20:00	1,350	1,350	1,345	1,350	32,400
2024-05-08	15:18:00	1,350	1,350	1,345	1,350	12,800
2024-05-08	15:16:00	1,350	1,350	1,350	1,350	19,700
2024-05-08	15:14:00	1,350	1,350	1,345	1,350	83,700
2024-05-08	15:12:00	1,350	1,350	1,350	1,350	16,300
2024-05-08	15:10:00	1,350	1,350	1,345	1,350	17,800
2024-05-08	15:08:00	1,350	1,350	1,345	1,350	141,100
2024-05-08	15:06:00	1,350	1,350	1,350	1,350	13,400
2024-05-08	15:04:00	1,350	1,350	1,350	1,350	19,600
2024-05-08	15:02:00	1,350	1,350	1,350	1,350	5,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	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	1,345	1,350	1,345	1,350	317,800
2024-05-08	15:40:00	1,350	1,350	1,345	1,350	943,000
2024-05-08	15:35:00	1,350	1,350	1,345	1,345	205,100
2024-05-08	15:30:00	1,345	1,350	1,345	1,350	0
2024-05-08	15:25:00	1,355	1,355	1,345	1,350	863,200
2024-05-08	15:20:00	1,350	1,355	1,345	1,355	894,800
2024-05-08	15:15:00	1,350	1,350	1,345	1,350	116,200
2024-05-08	15:10:00	1,350	1,350	1,345	1,350	34,100
2024-05-08	15:05:00	1,350	1,350	1,345	1,350	152,200
2024-05-08	15:00:00	1,350	1,350	1,350	1,350	104,900
2024-05-08	14:55:00	1,350	1,350	1,350	1,350	145,900
2024-05-08	14:54:45	1,350	1,350	1,350	1,350	0
2024-05-08	14:50:00	1,350	1,350	1,345	1,350	593,700
2024-05-08	14:45:00	1,350	1,350	1,345	1,345	129,200
2024-05-08	14:40:00	1,350	1,350	1,350	1,350	146,600
2024-05-08	14:35:00	1,350	1,350	1,345	1,350	95,900
2024-05-08	14:30:00	1,345	1,350	1,345	1,350	96,000
2024-05-08	14:25:00	1,350	1,350	1,345	1,350	400,300
2024-05-08	14:20:00	1,350	1,350	1,345	1,345	69,100
2024-05-08	14:15:00	1,350	1,350	1,350	1,350	116,800
2024-05-08	14:10:00	1,350	1,350	1,350	1,350	214,000
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	1,350	1,350	1,350	1,350	105,300
2024-05-08	13:57:30	1,350	1,350	1,350	1,350	0
2024-05-08	13:55:00	1,350	1,350	1,345	1,345	66,300
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	1,350	1,350	1,350	1,350	289,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:45:00	1,345	1,350	1,345	1,350	317,800
2024-05-08	15:30:00	1,345	1,350	1,345	1,350	1,148,100
2024-05-08	15:15:00	1,350	1,355	1,345	1,350	1,874,200
2024-05-08	15:00:00	1,350	1,350	1,345	1,350	291,200
2024-05-08	14:54:45	1,350	1,350	1,350	1,350	0
2024-05-08	14:45:00	1,350	1,350	1,345	1,350	868,800
2024-05-08	14:30:00	1,345	1,350	1,345	1,350	338,500
2024-05-08	14:15:00	1,350	1,350	1,345	1,350	586,200
2024-05-08	14:00:00	1,350	1,350	1,350	1,350	319,300
2024-05-08	13:57:30	1,350	1,350	1,350	1,350	0
2024-05-08	13:45:00	1,350	1,350	1,345	1,345	355,700
2024-05-08	13:30:00	1,350	1,350	1,345	1,350	969,000
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	11:59:57	1,350	1,350	1,350	1,350	0
2024-05-08	11:45:00	1,350	1,355	1,345	1,350	2,914,400
2024-05-08	11:30:00	1,350	1,350	1,345	1,350	302,700
2024-05-08	11:29:52	1,350	1,350	1,350	1,350	0
2024-05-08	11:15:00	1,350	1,350	1,350	1,350	29,000
2024-05-08	11:00:00	1,350	1,350	1,345	1,350	821,900
2024-05-08	10:45:00	1,345	1,350	1,345	1,350	838,100
2024-05-08	10:40:35	1,350	1,350	1,350	1,350	0
2024-05-08	10:30:00	1,350	1,355	1,350	1,350	1,624,200
2024-05-08	10:15:00	1,350	1,350	1,345	1,350	887,900
2024-05-08	10:01:38	1,350	1,350	1,350	1,350	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:30:00	1,345	1,350	1,345	1,350	1,465,900
2024-05-08	15:00:00	1,350	1,355	1,345	1,350	2,165,400
2024-05-08	14:54:45	1,350	1,350	1,350	1,350	0
2024-05-08	14:30:00	1,345	1,350	1,345	1,350	1,207,300
2024-05-08	14:00:00	1,350	1,350	1,345	1,350	905,500
2024-05-08	13:57:30	1,350	1,350	1,350	1,350	0
2024-05-08	13:30:00	1,350	1,350	1,345	1,345	1,324,700
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	11:59:57	1,350	1,350	1,350	1,350	0
2024-05-08	11:30:00	1,350	1,355	1,345	1,350	3,217,100
2024-05-08	11:29:52	1,350	1,350	1,350	1,350	0
2024-05-08	11:00:00	1,350	1,350	1,345	1,350	850,900
2024-05-08	10:40:35	1,350	1,350	1,350	1,350	0
2024-05-08	10:30:00	1,350	1,355	1,345	1,350	2,462,300
2024-05-08	10:01:38	1,350	1,350	1,350	1,350	0
2024-05-08	10:00:00	1,350	1,350	1,345	1,350	1,334,800
2024-05-08	09:30:00	1,350	1,355	1,345	1,350	1,002,200
2024-05-08	09:15:33	1,355	1,355	1,355	1,355	0
2024-05-08	09:00:00	1,350	1,355	1,340	1,350	1,282,300
2024-05-07	16:00:00	1,350	1,350	1,350	1,350	0
2024-05-07	15:30:00	1,350	1,350	1,340	1,340	581,100
2024-05-07	15:05:06	1,345	1,345	1,345	1,345	0
2024-05-07	15:00:00	1,345	1,350	1,340	1,345	1,365,600
2024-05-07	14:30:00	1,340	1,345	1,340	1,345	760,200
2024-05-07	14:05:50	1,340	1,340	1,340	1,340	0
2024-05-07	14:00:00	1,345	1,345	1,335	1,345	866,700
2024-05-07	13:30:00	1,340	1,345	1,335	1,340	1,496,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:00:00	1,350	1,355	1,345	1,350	3,629,800
2024-05-08	14:54:45	1,350	1,350	1,350	1,350	0
2024-05-08	14:00:00	1,350	1,350	1,345	1,350	2,112,800
2024-05-08	13:57:30	1,350	1,350	1,350	1,350	0
2024-05-08	13:00:00	1,350	1,350	1,345	1,345	1,324,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	1,350	1,350	1,350	1,350	0
2024-05-08	11:29:52	1,350	1,350	1,350	1,350	0
2024-05-08	11:00:00	1,350	1,355	1,345	1,350	4,062,400
2024-05-08	10:40:35	1,350	1,350	1,350	1,350	0
2024-05-08	10:01:38	1,350	1,350	1,350	1,350	0
2024-05-08	10:00:00	1,350	1,355	1,345	1,350	3,797,100
2024-05-08	09:15:33	1,355	1,355	1,355	1,355	0
2024-05-08	09:00:00	1,350	1,355	1,340	1,350	0
2024-05-07	16:00:00	1,350	1,350	1,350	1,350	0
2024-05-07	15:05:07	1,345	1,345	1,345	1,345	0
2024-05-07	15:00:00	1,345	1,350	1,340	1,340	1,946,700
2024-05-07	14:05:50	1,340	1,340	1,340	1,340	0
2024-05-07	14:00:00	1,345	1,345	1,335	1,345	1,626,900
2024-05-07	13:00:00	1,340	1,345	1,335	1,340	1,496,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:12	1,345	1,345	1,345	1,345	0
2024-05-07	11:33:39	1,345	1,345	1,345	1,345	0
2024-05-07	11:00:00	1,345	1,350	1,340	1,345	3,809,700
2024-05-07	10:41:42	1,345	1,345	1,345	1,345	0
2024-05-07	10:00:00	1,340	1,345	1,335	1,345	3,103,700
2024-05-07	09:57:52	1,340	1,340	1,340	1,340	0
2024-05-07	09:15:54	1,325	1,325	1,325	1,325	0
2024-05-07	09:00:00	1,335	1,345	1,325	1,340	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:00:00	1,350	1,360	1,345	1,360	11,819,100
2024-05-08	14:54:45	1,350	1,350	1,350	1,350	0
2024-05-08	13:57:30	1,350	1,350	1,350	1,350	0
2024-05-08	13:30:00	1,350	1,350	1,345	1,350	3,437,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:57	1,350	1,350	1,350	1,350	0
2024-05-08	11:29:52	1,350	1,350	1,350	1,350	0
2024-05-08	10:40:35	1,350	1,350	1,350	1,350	0
2024-05-08	10:30:00	1,350	1,355	1,345	1,350	6,530,300
2024-05-08	10:01:38	1,350	1,350	1,350	1,350	0
2024-05-08	09:15:33	1,355	1,355	1,355	1,355	0
2024-05-08	09:00:00	1,350	1,355	1,340	1,350	3,619,300
2024-05-07	16:00:00	1,350	1,350	1,350	1,350	0
2024-05-07	15:05:07	1,345	1,345	1,345	1,345	0
2024-05-07	15:00:00	1,345	1,350	1,340	1,350	2,423,400
2024-05-07	14:05:50	1,340	1,340	1,340	1,340	0
2024-05-07	13:30:00	1,340	1,345	1,335	1,345	3,123,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:12	1,345	1,345	1,345	1,345	0
2024-05-07	11:33:46	1,350	1,350	1,350	1,350	0
2024-05-07	10:41:42	1,345	1,345	1,345	1,345	0
2024-05-07	10:30:00	1,340	1,350	1,335	1,345	6,404,000
2024-05-07	09:57:52	1,340	1,340	1,340	1,340	0
2024-05-07	09:15:54	1,325	1,325	1,325	1,325	0
2024-05-07	09:00:00	1,335	1,345	1,325	1,340	1,315,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:22:54	1,340	1,340	1,340	1,340	0
2024-05-06	15:00:00	1,345	1,355	1,335	1,335	3,288,900
2024-05-06	14:41:14	1,345	1,345	1,345	1,345	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,350	1,360	1,340	1,360	25,702,400
2024-05-07	09:00:00	1,335	1,350	1,325	1,350	13,324,000
2024-05-06	09:00:00	1,340	1,370	1,315	1,335	12,318,400
2024-05-03	09:00:00	1,300	1,340	1,275	1,340	14,350,000
2024-05-02	09:00:00	1,275	1,310	1,215	1,280	18,744,200
2024-04-30	09:00:00	1,285	1,295	1,250	1,275	18,023,100
2024-04-29	09:00:00	1,150	1,290	1,130	1,285	29,645,000
2024-04-26	09:00:00	1,085	1,125	1,065	1,090	8,739,500
2024-04-25	09:00:00	1,150	1,150	1,085	1,085	10,987,400
2024-04-24	09:00:00	1,105	1,150	1,060	1,150	5,665,900
2024-04-23	09:00:00	1,130	1,135	1,105	1,105	2,252,400
2024-04-22	09:00:00	1,165	1,170	1,115	1,125	7,706,900
2024-04-19	09:00:00	1,140	1,160	1,125	1,160	3,270,100
2024-04-18	09:00:00	1,180	1,180	1,135	1,140	3,259,800
2024-04-17	09:00:00	1,180	1,185	1,145	1,150	6,111,800
2024-04-16	09:00:00	1,210	1,220	1,180	1,180	15,024,000
2024-04-05	09:00:00	1,185	1,220	1,185	1,205	7,693,300
2024-04-04	09:00:00	1,180	1,195	1,160	1,185	5,336,800
2024-04-03	09:00:00	1,195	1,195	1,165	1,185	12,493,500
2024-04-02	09:00:00	1,120	1,195	1,120	1,180	24,105,400
2024-04-01	09:00:00	1,170	1,200	1,105	1,115	28,819,300
2024-03-28	09:00:00	1,250	1,250	1,175	1,175	13,846,800
2024-03-27	09:00:00	1,275	1,275	1,235	1,255	20,591,800
2024-03-26	09:00:00	1,285	1,285	1,250	1,270	15,565,900
2024-03-25	09:00:00	1,300	1,300	1,255	1,285	20,288,400
2024-03-22	09:00:00	1,255	1,260	1,240	1,260	12,832,200
2024-03-21	09:00:00	1,260	1,260	1,240	1,245	6,645,700
2024-03-20	09:00:00	1,255	1,265	1,250	1,260	2,823,400
2024-03-19	09:00:00	1,255	1,255	1,240	1,250	1,721,600
2024-03-18	09:00:00	1,220	1,270	1,220	1,240	5,627,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,335	1,350	1,325	1,350	13,324,000
2024-05-06	09:00:00	1,340	1,370	1,315	1,335	12,318,400
2024-05-02	09:00:00	1,275	1,310	1,215	1,280	18,744,200
2024-04-30	09:00:00	1,285	1,295	1,250	1,275	18,023,100
2024-04-29	09:00:00	1,150	1,290	1,130	1,285	29,645,000
2024-04-26	09:00:00	1,085	1,125	1,065	1,090	8,739,500
2024-04-25	09:00:00	1,150	1,150	1,085	1,085	10,987,400
2024-04-24	09:00:00	1,105	1,150	1,060	1,150	5,665,900
2024-04-23	09:00:00	1,130	1,135	1,105	1,105	2,252,400
2024-04-22	09:00:00	1,165	1,170	1,115	1,125	7,706,900
2024-04-19	09:00:00	1,140	1,160	1,125	1,160	3,270,100
2024-04-18	09:00:00	1,180	1,180	1,135	1,140	3,259,800
2024-04-17	09:00:00	1,180	1,185	1,145	1,150	6,111,800
2024-04-16	09:00:00	1,210	1,220	1,180	1,180	15,024,000
2024-04-05	09:00:00	1,185	1,220	1,185	1,205	7,693,300
2024-04-04	09:00:00	1,180	1,195	1,160	1,185	5,336,800
2024-04-03	09:00:00	1,195	1,195	1,165	1,185	12,493,500
2024-04-02	09:00:00	1,120	1,195	1,120	1,180	24,105,400
2024-04-01	09:00:00	1,170	1,200	1,105	1,115	28,819,300
2024-03-28	09:00:00	1,250	1,250	1,175	1,175	13,846,800
2024-03-27	09:00:00	1,275	1,275	1,235	1,255	20,591,800
2024-03-26	09:00:00	1,285	1,285	1,250	1,270	15,565,900
2024-03-25	09:00:00	1,300	1,300	1,255	1,285	20,288,400
2024-03-22	09:00:00	1,255	1,260	1,240	1,260	12,832,200
2024-03-21	09:00:00	1,260	1,260	1,240	1,245	6,645,700
2024-03-20	09:00:00	1,255	1,265	1,250	1,260	2,823,400
2024-03-19	09:00:00	1,255	1,255	1,240	1,250	1,721,600
2024-03-18	09:00:00	1,220	1,270	1,220	1,240	5,627,400
2024-03-15	09:00:00	1,225	1,245	1,220	1,230	9,198,900
2024-03-14	09:00:00	1,245	1,250	1,220	1,220	5,627,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,340	1,370	1,315	1,360	51,344,800
2024-04-28	00:00:00	1,150	1,340	1,130	1,340	80,762,300
2024-04-21	00:00:00	1,165	1,170	1,060	1,090	35,352,100
2024-04-14	00:00:00	1,210	1,220	1,125	1,160	27,665,700
2024-04-07	00:00:00	1,205	1,205	1,205	1,205	0
2024-03-31	00:00:00	1,170	1,220	1,105	1,205	78,448,300
2024-03-24	00:00:00	1,300	1,300	1,175	1,175	70,292,900
2024-03-17	00:00:00	1,220	1,270	1,220	1,260	29,650,300
2024-03-10	00:00:00	1,265	1,265	1,220	1,230	28,203,600
2024-03-03	00:00:00	1,260	1,275	1,245	1,260	19,634,200
2024-02-25	00:00:00	1,265	1,275	1,195	1,260	36,821,000
2024-02-18	00:00:00	1,240	1,310	1,230	1,265	42,306,300
2024-02-11	00:00:00	1,345	1,345	1,280	1,285	51,665,400
2024-02-04	00:00:00	1,345	1,360	1,330	1,345	17,908,400
2024-01-28	00:00:00	1,325	1,350	1,295	1,345	47,170,000
2024-01-21	00:00:00	1,350	1,390	1,280	1,335	29,225,800
2024-01-14	00:00:00	1,475	1,475	1,265	1,350	98,512,400
2024-01-07	00:00:00	1,475	1,500	1,390	1,475	36,141,000
2023-12-31	00:00:00	1,490	1,495	1,460	1,475	21,314,000
2023-12-24	00:00:00	1,475	1,490	1,460	1,490	10,165,400
2023-12-17	00:00:00	1,480	1,495	1,450	1,475	12,268,900
2023-12-10	00:00:00	1,470	1,490	1,440	1,480	17,061,700
2023-12-03	00:00:00	1,460	1,510	1,410	1,470	34,644,200
2023-11-26	00:00:00	1,470	1,480	1,430	1,460	30,370,300
2023-11-19	00:00:00	1,525	1,525	1,450	1,455	17,319,400
2023-11-12	00:00:00	1,525	1,535	1,490	1,510	22,331,100
2023-11-05	00:00:00	1,510	1,575	1,490	1,510	32,860,000
2023-10-29	00:00:00	1,525	1,550	1,490	1,505	42,311,300
2023-10-22	00:00:00	1,460	1,550	1,430	1,525	62,482,700
2023-10-15	00:00:00	1,325	1,460	1,300	1,460	66,481,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,275	1,370	1,215	1,360	84,439,000
2024-03-31	00:00:00	1,170	1,295	1,060	1,275	189,134,200
2024-02-29	00:00:00	1,265	1,300	1,175	1,175	150,368,300
2024-01-31	00:00:00	1,315	1,360	1,195	1,265	154,431,200
2023-12-31	00:00:00	1,490	1,500	1,265	1,305	224,045,800
2023-11-30	00:00:00	1,465	1,510	1,410	1,490	80,797,300
2023-10-31	00:00:00	1,525	1,575	1,430	1,470	123,169,400
2023-09-30	00:00:00	1,310	1,550	1,270	1,525	254,837,400
2023-08-31	00:00:00	1,395	1,525	1,305	1,310	261,791,900
2023-07-31	00:00:00	1,490	1,490	1,385	1,400	86,769,500
2023-06-30	00:00:00	1,340	1,545	1,340	1,495	154,303,100
2023-05-31	00:00:00	1,315	1,390	1,310	1,350	74,173,700
2023-04-30	00:00:00	1,345	1,435	1,315	1,315	39,730,800
2023-03-31	00:00:00	1,435	1,480	1,390	1,415	5,009,900
2023-02-28	00:00:00	1,345	1,365	1,335	1,355	4,004,600
2023-01-31	00:00:00	1,485	1,495	1,465	1,490	7,205,300
2022-12-31	00:00:00	1,575	1,800	1,495	1,555	101,998,400
2022-11-30	00:00:00	1,500	1,625	1,420	1,550	110,883,700
2022-10-31	00:00:00	1,490	1,575	1,380	1,525	169,255,300
2022-09-30	00:00:00	1,625	1,645	1,465	1,490	205,593,000
2022-08-31	00:00:00	1,460	1,625	1,375	1,625	673,271,700
2022-07-31	00:00:00	1,430	1,500	1,300	1,490	413,277,800
2022-06-30	00:00:00	1,525	1,680	1,425	1,435	328,496,000
2022-05-31	00:00:00	1,375	1,600	1,315	1,505	402,505,500
2022-04-30	00:00:00	1,400	1,545	1,345	1,375	480,456,700
2022-03-31	00:00:00	1,190	1,480	1,180	1,400	471,764,400
2022-02-28	00:00:00	1,065	1,245	1,040	1,175	453,697,600
2022-01-31	00:00:00	1,095	1,135	1,010	1,065	220,837,000
2021-12-31	00:00:00	1,075	1,180	1,030	1,095	345,592,000
2021-11-30	00:00:00	995	1,095	965	1,070	282,070,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,275	1,370	1,215	1,360	84,439,000
2024-03-31	00:00:00	1,170	1,290	1,060	1,285	171,111,100
2024-02-29	00:00:00	1,265	1,300	1,175	1,175	150,368,300
2024-01-31	00:00:00	1,315	1,360	1,060	1,275	493,933,700
2023-12-31	00:00:00	1,490	1,500	1,175	1,175	528,845,300
2023-11-30	00:00:00	1,465	1,510	1,195	1,265	459,274,300
2023-10-31	00:00:00	1,525	1,575	1,265	1,305	428,012,500
2023-09-30	00:00:00	1,310	1,575	1,270	1,490	458,804,100
2023-08-31	00:00:00	1,395	1,575	1,270	1,470	639,798,700
2023-07-31	00:00:00	1,490	1,550	1,270	1,525	603,398,800
2023-06-30	00:00:00	1,340	1,545	1,305	1,310	502,864,500
2023-05-31	00:00:00	1,315	1,545	1,310	1,400	315,246,300
2023-04-30	00:00:00	1,345	1,545	1,310	1,495	268,207,600
2023-03-31	00:00:00	1,415	1,435	1,310	1,350	126,743,800
2023-02-28	00:00:00	1,345	1,500	1,265	1,315	95,030,500
2023-01-31	00:00:00	1,480	1,525	1,265	1,415	87,167,900
2022-10-31	00:00:00	1,490	1,800	1,380	1,555	382,137,400
2022-07-31	00:00:00	1,430	1,645	1,300	1,490	1,292,142,500
2022-04-30	00:00:00	1,400	1,680	1,315	1,435	1,211,458,200
2022-01-31	00:00:00	1,095	1,480	1,010	1,400	1,146,299,000
2021-10-31	00:00:00	1,175	1,180	945	1,095	997,339,200
2021-07-31	00:00:00	1,210	1,285	1,095	1,175	912,185,300
2021-04-30	00:00:00	908	1,260	872	1,170	627,151,300
2021-01-31	00:00:00	812	982	808	906	212,380,000

Dividends Amount

Date	Time	Amount
2023-06-12	09:00:00	7
2022-06-07	09:00:00	6
2021-06-11	09:00:00	25
2020-06-12	09:00:00	12
2019-05-10	09:00:00	11

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	7	0.77 %
2022	1	6	0.66 %
2021	1	25	2.76 %
2020	1	12	1.32 %
2019	1	11	1.21 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-07-30	09:00:00	5	1	5:1

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

Free-Counters