Informasi Saham HEXA PT Hexindo Adiperkasa 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	4	4	260,672
14012	Pb Ratio	6	2	2	2
14010	Ps Ratio	12	0	0	1
40002	Enterprise Value	13	6,410,684,228,321	5,114,999,828,243	4,798,898,860,675
14008	Pe Ratio	14	5	5	5
101	Enterprises Value Revenue Ratio	15	1	0	32,483
40001	Market Cap	32	5,040,000,000,000	4,515,000,000,000	4,431,000,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	4	5	6	5	260,672
14012	Pb Ratio	6	2	2	2	2	2	2
14010	Ps Ratio	12	0	0	1	1	1	1
40002	Enterprise Value	13	6,410,684,228,321	5,114,999,828,243	6,519,130,247,936	6,479,294,313,465	5,948,963,436,934	4,798,898,860,675
14008	Pe Ratio	14	5	5	6	7	6	5
101	Enterprises Value Revenue Ratio	15	1	0	1	1	1	32,483
40001	Market Cap	32	5,040,000,000,000	4,515,000,000,000	5,565,000,000,000	4,872,000,000,000	4,347,000,000,000	4,431,000,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
20189	E B I T	84,075,099	18,079,909	17,094,029
20304	Write Off	235,540	235,540	0
20091	Net Income	60,487,141	12,942,518	12,349,218
29004	Basic E P S	0	0	0
20190	E B I T D A	90,733,682	19,942,775	18,409,732
20007	Amortization	42,667	10,862	10,621
20046	Gross Profit	147,381,082	35,711,528	29,702,935
29009	Diluted E P S	0	0	0
20136	Pretax Income	77,697,629	16,533,690	15,849,417
20145	Tax Provision	17,210,488	3,591,172	3,500,199
20100	Total Revenue	698,410,885	161,465,048	147,735,061
20164	Total Expenses	612,164,308	142,413,515	132,906,764
20013	Cost Of Revenue	551,029,803	125,753,520	118,032,126
20177	Interest Income	183,354	49,142	33,553
20057	Interest Expense	6,377,470	1,546,219	1,244,612
20109	Operating Income	86,246,577	19,051,533	14,828,297
20316	Normalized Income	61,696,998	12,651,026	10,658,517
20108	Operating Expense	61,134,505	16,659,995	14,874,638
20112	Operating Revenue	698,410,885	161,465,048	147,735,061
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	-6,194,116	-1,497,077	-1,211,059
20416	Total Unusual Items	-1,554,099	372,372	2,169,904
29010	Basic Average Shares	840,000,000	840,000,000	0
20269	Other Special Charges	-528,273	-250,563	-5,738
20287	Rent And Landing Fees	382,662	384,526	438,953
29011	Diluted Average Shares	840,000,000	840,000,000	0
20420	Normalized E B I T D A	92,287,781	19,570,403	16,239,828
20162	Special Income Charges	528,273	250,563	53,398
20315	Reconciled Depreciation	6,658,583	1,862,866	1,315,703
20312	Other Operating Expenses	2,501,293	450,368	411,010
20440	Rent Expense Supplemental	8,676,333	2,349,540	1,738,500
20314	Reconciled Cost Of Revenue	551,029,803	125,753,520	118,032,126
20419	Tax Effect Of Unusual Items	-344,242	80,880	479,203
20018	Depreciation Income Statement	6,615,916	1,852,004	1,305,082
20075	Interest Income Non Operating	183,354	49,142	33,553
20158	Selling And Marketing Expense	20,360,114	4,902,747	4,322,441
20064	Interest Expense Non Operating	6,377,470	1,546,219	1,244,612
20093	Net Income Common Stockholders	60,487,141	12,942,518	12,349,218
20094	Net Income Continuous Operations	60,487,141	12,942,518	12,349,218
20045	General And Administrative Expense	10,600,182	3,119,581	3,513,768
20159	Selling General And Administration	30,960,296	8,022,328	7,836,209
20435	Total Operating Income As Reported	83,891,745	18,030,767	17,060,476
20412	Other Non Operating Income Expenses	836,116	188,609	-76,507
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	60,487,141	12,942,518	12,349,218
20417	Total Unusual Items Excluding Goodwill	-1,554,099	372,372	2,169,904
20077	Net Non Operating Interest Income Expense	-6,194,116	-1,497,077	-1,211,059
20346	Net Income Including Noncontrolling Interests	60,487,141	12,942,518	12,349,218
20019	Depreciation And Amortization In Income Statement	6,658,583	1,862,866	1,315,703
20309	Net Income From Continuing And Discontinued Operation	60,487,141	12,942,518	12,349,218
20331	Net Income From Continuing Operation Net Minority Interest	60,487,141	12,942,518	12,349,218

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2022-03-31	2021-03-31	2020-03-31
20189	E B I T	84,075,099	18,079,909	22,750,341	19,678,109	23,566,740	17,094,029	71,250,265	33,280,208	54,064,322
20304	Write Off	235,540	235,540	0	0	47,660	0	-20,667	28,384	0
20091	Net Income	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	90,733,682	19,942,775	24,522,355	21,286,516	24,982,036	18,409,732	76,128,107	38,791,227	59,155,658
20007	Amortization	42,667	10,862	10,351	10,439	11,015	10,621	28,921	45,451	70,502
20046	Gross Profit	147,381,082	35,711,528	37,781,509	34,006,609	39,881,436	29,702,935	116,400,946	69,463,577	107,900,378
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	77,697,629	16,533,690	21,547,799	18,196,279	21,419,861	15,849,417	70,863,889	32,890,026	52,258,366
20145	Tax Provision	17,210,488	3,591,172	4,820,386	4,015,390	4,783,540	3,500,199	15,780,481	7,292,791	13,821,560
20100	Total Revenue	698,410,885	161,465,048	172,976,120	143,832,317	220,137,400	147,735,061	463,262,626	264,010,037	424,431,271
20164	Total Expenses	612,164,308	142,413,515	150,956,527	124,301,687	194,444,918	132,906,764	394,188,802	233,410,717	364,981,840
20013	Cost Of Revenue	551,029,803	125,753,520	135,194,611	109,825,708	180,255,964	118,032,126	346,861,680	194,546,460	316,530,893
20177	Interest Income	183,354	49,142	43,541	43,809	46,862	33,553	429,493	298,778	516,520
20057	Interest Expense	6,377,470	1,546,219	1,202,542	1,481,830	2,146,879	1,244,612	386,376	390,182	1,805,956
20109	Operating Income	86,246,577	19,051,533	22,019,593	19,530,630	25,692,482	14,828,297	69,073,824	30,599,320	59,449,431
20316	Normalized Income	61,696,998	12,651,026	15,577,800	14,162,287	19,338,307	10,658,517	55,302,162	24,846,775	36,644,685
20108	Operating Expense	61,134,505	16,659,995	15,761,916	14,475,979	14,188,954	14,874,638	47,327,122	38,864,257	48,450,947
20112	Operating Revenue	698,410,885	161,465,048	172,976,120	143,832,317	220,137,400	147,735,061	463,262,626	264,010,037	424,431,271
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-6,194,116	-1,497,077	-1,159,001	-1,438,021	-2,100,017	-1,211,059	43,117	-91,404	-1,289,436
20416	Total Unusual Items	-1,554,099	372,372	1,480,900	23,869	-3,478,904	2,169,904	-281,423	964,270	2,436,553
29010	Basic Average Shares	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	0	840,000,000	840,000,000	840,000,000
20269	Other Special Charges	-528,273	-250,563	-17,609	-176,506	-83,591	-5,738	-215,524	-88,298	-113,452
20287	Rent And Landing Fees	382,662	384,526	421,209	362,100	-785,173	438,953	397,207	326,862	1,315,404
29011	Diluted Average Shares	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	0	840,000,000	840,000,000	840,000,000
20420	Normalized E B I T D A	92,287,781	19,570,403	23,041,455	21,262,647	28,460,940	16,239,828	76,409,530	37,826,957	56,719,105
20162	Special Income Charges	528,273	250,563	17,609	176,506	35,931	53,398	236,191	59,914	113,452
20315	Reconciled Depreciation	6,658,583	1,862,866	1,772,014	1,608,407	1,415,296	1,315,703	4,877,842	5,511,019	5,091,336
20312	Other Operating Expenses	2,501,293	450,368	346,027	150,274	1,506,964	411,010	2,184,191	1,685,316	4,410,905
20440	Rent Expense Supplemental	8,676,333	2,349,540	2,420,612	2,591,522	1,314,659	1,738,500	1,693,554	342,235	1,315,404
20314	Reconciled Cost Of Revenue	551,029,803	125,753,520	135,194,611	109,825,708	180,255,964	118,032,126	346,861,680	194,546,460	316,530,893
20419	Tax Effect Of Unusual Items	-344,242	80,880	331,287	5,267	-776,918	479,203	-62,669	213,810	644,432
20018	Depreciation Income Statement	6,615,916	1,852,004	1,761,663	1,597,968	1,404,281	1,305,082	4,848,921	5,465,568	5,020,834
20075	Interest Income Non Operating	183,354	49,142	43,541	43,809	46,862	33,553	429,493	298,778	516,520
20158	Selling And Marketing Expense	20,360,114	4,902,747	5,493,895	4,186,737	5,776,735	4,322,441	13,362,296	8,674,642	14,315,622
20064	Interest Expense Non Operating	6,377,470	1,546,219	1,202,542	1,481,830	2,146,879	1,244,612	386,376	390,182	1,805,956
20093	Net Income Common Stockholders	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806
20094	Net Income Continuous Operations	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806
20045	General And Administrative Expense	10,600,182	3,119,581	2,393,324	2,391,559	2,695,717	3,513,768	8,738,833	7,649,827	7,541,144
20159	Selling General And Administration	30,960,296	8,022,328	7,887,219	6,578,296	8,472,452	7,836,209	22,101,129	16,324,469	21,856,766
20435	Total Operating Income As Reported	83,891,745	18,030,767	22,706,800	19,634,300	23,519,878	17,060,476	70,820,772	32,981,430	53,547,802
20412	Other Non Operating Income Expenses	836,116	188,609	628,881	-151,848	170,478	-76,507	187,962	-652,789	116,020
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806
20417	Total Unusual Items Excluding Goodwill	-1,554,099	372,372	1,480,900	23,869	-3,478,904	2,169,904	-281,423	964,270	2,436,553
20077	Net Non Operating Interest Income Expense	-6,194,116	-1,497,077	-1,159,001	-1,438,021	-2,100,017	-1,211,059	43,117	-91,404	-1,289,436
20346	Net Income Including Noncontrolling Interests	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806
20019	Depreciation And Amortization In Income Statement	6,658,583	1,862,866	1,772,014	1,608,407	1,415,296	1,315,703	4,877,842	5,511,019	5,091,336
20309	Net Income From Continuing And Discontinued Operation	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806
20331	Net Income From Continuing Operation Net Minority Interest	60,487,141	12,942,518	16,727,413	14,180,889	16,636,321	12,349,218	55,083,408	25,597,235	38,436,806

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31
23531	Net Debt	82,475,530	105,211,866
23165	Payables	112,176,184	147,693,922
23139	Net P P E	53,304,327	47,626,052
23351	Properties	0	0
23386	Total Debt	104,751,743	116,375,586
23100	Gross P P E	115,277,741	105,261,293
23038	Common Stock	23,232,926	23,232,926
23045	Current Debt	102,022,800	114,988,800
23532	Share Issued	840,000,000	840,000,000
23220	Total Assets	416,691,342	442,568,845
23027	Capital Stock	23,232,926	23,232,926
23382	Other Payable	2,412,643	3,657,408
23028	Cash Financial	19,547,270	9,776,934
23179	Prepaid Assets	3,603,656	8,974,397
23385	Working Capital	120,773,592	106,669,330
23000	Accounts Payable	106,239,063	139,820,882
23245	Invested Capital	270,338,386	265,609,258
23340	Other Properties	34,730,697	26,935,955
23291	Dividends Payable	0	0
23342	Other Receivables	2,173,005	1,702,785
23204	Retained Earnings	131,927,778	112,736,668
23217	Total Tax Payable	3,524,478	4,215,632
23001	Accounts Receivable	116,555,845	108,443,160
23280	Common Stock Equity	168,315,586	150,620,458
23403	Net Tangible Assets	168,203,895	150,490,912
23215	Stockholders Equity	168,315,586	150,620,458
23383	Tangible Book Value	168,203,895	150,490,912
23374	Total Capitalization	168,315,586	150,620,458
23312	Land And Improvements	10,458,537	10,458,537
23393	Ordinary Shares Number	840,000,000	840,000,000
23155	Other Intangible Assets	111,691	129,546
23008	Accumulated Depreciation	-61,973,414	-57,635,241
23282	Construction In Progress	651,534	103,540
23380	Capital Lease Obligations	2,728,943	1,386,786
23030	Cash And Cash Equivalents	19,547,270	9,776,934
23262	Gross Accounts Receivable	117,025,728	108,599,814
23012	Additional Paid In Capital	7,998,836	7,998,836
23275	Buildings And Improvements	34,355,483	33,263,291
23126	Long Term Equity Investment	6,055,993	5,830,995
23020	Available For Sale Securities	0	0
23319	Machinery Furniture Equipment	35,081,490	34,499,970
23048	Current Capital Lease Obligation	352,605	162,649
23127	Long Term Capital Lease Obligation	2,376,338	1,224,137
23098	Goodwill And Other Intangible Assets	111,691	129,546
23261	Total Equity Gross Minority Interest	168,315,586	150,620,458
23259	Total Liabilities Net Minority Interest	248,375,756	291,948,387
23046	Current Debt And Capital Lease Obligation	102,375,405	115,151,449
23266	Allowance For Doubtful Accounts Receivable	-469,883	-156,654
23124	Long Term Debt And Capital Lease Obligation	2,376,338	1,224,137
23344	Non Current Pension And Other Postretirement Benefit Plans	13,031,333	11,850,135

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2022-03-31	2021-03-31	2020-03-31
23531	Net Debt	82,475,530	35,996,285	59,234,350	76,104,747	105,211,866	0	0	0
23165	Payables	112,176,184	200,206,928	148,681,366	154,605,950	147,693,922	104,202,236	45,132,680	43,549,384
23139	Net P P E	53,304,327	51,310,874	52,922,797	50,084,265	47,626,052	33,894,484	31,645,391	32,253,909
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	104,751,743	55,429,504	88,150,919	104,543,540	116,375,586	4,775,248	1,126,729	1,811,729
23100	Gross P P E	115,277,741	113,163,625	113,826,819	107,164,737	105,261,293	86,619,110	80,889,798	80,388,983
23038	Common Stock	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926
23045	Current Debt	102,022,800	53,001,200	85,780,800	102,787,200	114,988,800	3,485,000	0	0
23532	Share Issued	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000
23220	Total Assets	416,691,342	447,148,750	449,750,541	463,332,330	442,568,845	304,647,996	256,229,672	266,022,591
23027	Capital Stock	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926	23,232,926
23382	Other Payable	2,412,643	2,546,475	4,243,264	2,759,631	3,657,408	2,490,288	2,741,864	2,558,516
23028	Cash Financial	19,547,270	17,004,915	26,546,450	26,682,453	9,776,934	16,383,639	35,961,274	14,769,560
23179	Prepaid Assets	3,603,656	2,677,612	3,313,298	2,015,399	8,974,397	604,357	376,995	1,211,833
23385	Working Capital	120,773,592	109,244,578	131,809,311	119,542,682	106,669,330	127,965,328	143,962,190	146,786,391
23000	Accounts Payable	106,239,063	154,511,694	141,530,086	148,644,393	139,820,882	95,059,590	37,183,145	37,575,363
23245	Invested Capital	270,338,386	208,374,268	265,722,486	268,547,997	265,609,258	163,188,466	174,318,917	178,326,760
23340	Other Properties	34,730,697	32,204,634	33,347,841	32,943,383	26,935,955	14,741,608	10,355,736	6,425,574
23291	Dividends Payable	0	41,296,031	0	0	0	0	0	0
23342	Other Receivables	2,173,005	1,835,085	898,630	629,799	1,702,785	1,120,452	498,066	4,163,166
23204	Retained Earnings	131,927,778	118,985,260	143,553,878	129,372,989	112,736,668	121,819,676	137,214,055	142,366,265
23217	Total Tax Payable	3,524,478	1,852,728	2,908,016	3,201,926	4,215,632	6,652,358	5,207,671	3,415,505
23001	Accounts Receivable	116,555,845	122,165,594	124,083,185	155,836,101	108,443,160	109,700,683	69,750,430	68,362,647
23280	Common Stock Equity	168,315,586	155,373,068	179,941,686	165,760,797	150,620,458	159,703,466	174,318,917	178,326,760
23403	Net Tangible Assets	168,203,895	155,262,212	179,827,547	165,638,429	150,490,912	159,601,489	174,246,104	178,211,970
23215	Stockholders Equity	168,315,586	155,373,068	179,941,686	165,760,797	150,620,458	159,703,466	174,318,917	178,326,760
23383	Tangible Book Value	168,203,895	155,262,212	179,827,547	165,638,429	150,490,912	159,601,489	174,246,104	178,211,970
23374	Total Capitalization	168,315,586	155,373,068	179,941,686	165,760,797	150,620,458	159,703,466	174,318,917	178,326,760
23312	Land And Improvements	10,458,537	10,458,537	10,458,537	10,458,537	10,458,537	10,458,537	10,458,537	10,384,247
23393	Ordinary Shares Number	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000
23155	Other Intangible Assets	111,691	110,856	114,139	122,368	129,546	101,977	72,813	114,790
23008	Accumulated Depreciation	-61,973,414	-61,852,751	-60,904,022	-57,080,472	-57,635,241	-52,724,626	-49,244,407	-48,135,074
23282	Construction In Progress	651,534	302,761	279,656	208,776	103,540	136,473	42,948	705,929
23380	Capital Lease Obligations	2,728,943	2,428,304	2,370,119	1,756,340	1,386,786	1,290,248	1,126,729	1,811,729
23030	Cash And Cash Equivalents	19,547,270	17,004,915	26,546,450	26,682,453	9,776,934	16,383,639	35,961,274	14,769,560
23262	Gross Accounts Receivable	117,025,728	122,435,915	124,295,924	156,111,840	108,599,814	109,904,997	70,051,160	68,695,888
23012	Additional Paid In Capital	7,998,836	7,998,836	7,998,836	7,998,836	7,998,836	7,998,836	7,998,836	7,998,836
23275	Buildings And Improvements	34,355,483	33,717,151	33,802,140	31,393,411	33,263,291	31,253,114	31,258,397	30,558,314
23126	Long Term Equity Investment	6,055,993	6,055,993	6,055,993	6,055,993	5,830,995	5,830,995	5,409,341	4,579,765
23020	Available For Sale Securities	0	0	0	0	0	0	0	4,579,765
23319	Machinery Furniture Equipment	35,081,490	36,480,542	35,938,645	32,160,630	34,499,970	30,029,378	28,774,180	32,314,919
23048	Current Capital Lease Obligation	352,605	602,746	827,986	831,120	162,649	635,065	818,434	1,027,042
23127	Long Term Capital Lease Obligation	2,376,338	1,825,558	1,542,133	925,220	1,224,137	655,183	308,295	784,687
23098	Goodwill And Other Intangible Assets	111,691	110,856	114,139	122,368	129,546	101,977	72,813	114,790
23261	Total Equity Gross Minority Interest	168,315,586	155,373,068	179,941,686	165,760,797	150,620,458	159,703,466	174,318,917	178,326,760
23259	Total Liabilities Net Minority Interest	248,375,756	291,775,682	269,808,855	297,571,533	291,948,387	144,944,530	81,910,755	87,695,831
23046	Current Debt And Capital Lease Obligation	102,375,405	53,603,946	86,608,786	103,618,320	115,151,449	4,120,065	818,434	1,027,042
23266	Allowance For Doubtful Accounts Receivable	-469,883	-270,321	-212,739	-275,739	-156,654	-204,314	-300,730	-333,241
23124	Long Term Debt And Capital Lease Obligation	2,376,338	1,825,558	1,542,133	925,220	1,224,137	655,183	308,295	784,687
23344	Non Current Pension And Other Postretirement Benefit Plans	13,031,333	12,810,392	12,655,781	12,445,312	11,850,135	11,277,911	11,204,912	9,254,817

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
26127	Sale Of P P E	600,447	266,849	52,265
26185	Free Cash Flow	79,889,438	-469,721	-40,543,000
26027	Changes In Cash	10,177,871	2,554,456	-3,842,259
26182	Issuance Of Debt	183,020,320	132,072,890	230,913,720
26016	End Cash Position	19,954,806	19,547,270	9,776,935
26112	Purchase Of P P E	-5,030,283	-839,507	-12,717,647
26183	Repayment Of Debt	-201,770,360	-84,969,480	-149,501,300
26005	Capital Expenditure	-5,058,243	-854,351	-12,765,929
26007	Cash Dividends Paid	-41,034,407	-41,034,407	0
26012	Financing Cash Flow	-70,312,014	2,757,328	36,648,476
26253	Interest Paid C F F	-6,377,470	-1,546,219	-1,244,612
26013	Investing Cash Flow	-4,457,796	-587,502	-12,713,664
26015	Beginning Cash Position	9,776,935	17,004,915	13,809,382
26223	Classesof Cash Payments	-591,283,466	-161,646,668	-164,027,886
26108	Purchase Of Intangibles	-27,960	-14,844	-48,282
26101	Short Term Debt Issuance	183,020,320	132,072,890	230,913,720
26091	Short Term Debt Payments	-201,770,360	-84,969,480	-149,501,300
26154	Common Stock Dividend Paid	0	0	0
26164	Net Other Financing Charges	312,883	0	0
26119	Net P P E Purchase And Sale	-4,429,836	-572,658	-12,665,382
26075	Net Short Term Debt Issuance	-18,750,040	47,103,410	81,412,420
26072	Net Issuance Payments Of Debt	-18,750,040	47,103,410	81,412,420
26226	Paymentson Behalfof Employees	-33,133,743	-7,780,665	-7,440,904
26063	Effect Of Exchange Rate Changes	-407,536	-12,101	-190,188
26117	Net Intangibles Purchase And Sale	-27,960	-14,844	-48,282
26228	Other Cash Paymentsfrom Operating Activities	-38,773,481	-14,134,592	-10,200,942
26222	Other Cash Receiptsfrom Operating Activities	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	84,947,681	384,630	-27,777,071
26221	Classesof Cash Receiptsfrom Operating Activities	693,511,099	164,078,935	135,959,817

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2022-03-31	2021-03-31	2020-03-31
26127	Sale Of P P E	600,447	266,849	-489,012	686,572	136,038	52,265	242,720	94,111	124,241
26185	Free Cash Flow	79,889,438	-469,721	23,051,415	19,261,071	38,046,673	-40,543,000	50,043,706	51,710,636	42,104,533
26027	Changes In Cash	10,177,871	2,554,456	-9,099,235	-194,545	16,917,195	-3,842,259	-19,342,362	17,805,229	-29,655,420
26182	Issuance Of Debt	183,020,320	132,072,890	13,478,030	22,627,000	14,842,400	230,913,720	102,137,050	27,749,540	44,840,527
26016	End Cash Position	19,954,806	19,547,270	17,004,915	26,546,450	26,682,453	9,776,935	16,383,639	35,961,274	14,769,560
26112	Purchase Of P P E	-5,030,283	-839,507	-477,550	-582,894	8,634,963	-12,717,647	-1,432,746	-858,272	-3,448,601
26183	Repayment Of Debt	-201,770,360	-84,969,480	-44,151,780	-40,099,500	-32,549,600	-149,501,300	-98,443,920	-28,692,070	-83,442,086
26005	Capital Expenditure	-5,058,243	-854,351	-484,619	-585,104	-5,446,281	-12,765,929	-1,491,098	-861,746	-3,519,702
26007	Cash Dividends Paid	-41,034,407	-41,034,407	0	0	78,208	0	-70,516,229	-30,851,443	-30,165,579
26012	Financing Cash Flow	-70,312,014	2,757,328	-31,661,638	-20,142,188	-21,265,516	36,648,476	-69,628,788	-33,999,518	-71,884,194
26253	Interest Paid C F F	-6,377,470	-1,546,219	-1,202,542	-1,481,830	-2,146,879	-1,244,612	-386,376	-390,182	-1,822,868
26013	Investing Cash Flow	-4,457,796	-587,502	-973,631	101,468	8,767,164	-12,713,664	-1,248,378	-767,635	-3,395,461
26015	Beginning Cash Position	9,776,935	17,004,915	26,546,450	26,682,453	9,776,935	13,809,382	35,961,274	14,769,560	45,600,524
26223	Classesof Cash Payments	-591,283,466	-161,646,668	-146,415,486	-150,323,699	-143,189,827	-164,027,886	-364,761,595	-210,883,412	-383,595,067
26108	Purchase Of Intangibles	-27,960	-14,844	-7,069	-2,210	-3,837	-48,282	-58,352	-3,474	-71,101
26101	Short Term Debt Issuance	183,020,320	132,072,890	13,478,030	22,627,000	14,842,400	230,913,720	102,137,050	27,749,540	44,840,527
26091	Short Term Debt Payments	-201,770,360	-84,969,480	-44,151,780	-40,099,500	-32,549,600	-149,501,300	-98,443,920	-28,692,070	-83,442,086
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0	-30,165,579
26164	Net Other Financing Charges	312,883	0	0	312,883	0	0	153,972	233,399	274,130
26119	Net P P E Purchase And Sale	-4,429,836	-572,658	-966,562	103,678	8,771,001	-12,665,382	-1,190,026	-764,161	-3,324,360
26075	Net Short Term Debt Issuance	-18,750,040	47,103,410	-30,673,750	-17,472,500	-17,707,200	81,412,420	3,693,130	-942,530	-38,601,559
26072	Net Issuance Payments Of Debt	-18,750,040	47,103,410	-30,673,750	-17,472,500	-17,707,200	81,412,420	3,693,130	-942,530	-38,601,559
26226	Paymentson Behalfof Employees	-33,133,743	-7,780,665	-5,752,010	-13,101,612	-5,499,456	-7,440,904	-23,948,539	-22,265,649	-22,318,231
26063	Effect Of Exchange Rate Changes	-407,536	-12,101	-442,300	58,542	-11,677	-190,188	-235,273	3,386,485	-1,175,544
26117	Net Intangibles Purchase And Sale	-27,960	-14,844	-7,069	-2,210	-3,837	-48,282	-58,352	-3,474	-71,101
26228	Other Cash Paymentsfrom Operating Activities	-38,773,481	-14,134,592	-7,646,323	-12,079,993	-10,312,777	-10,200,942	-18,961,032	-14,157,328	-34,877,755
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	407,447	4,609,598	0	1,513,100	4,320,319	0
26220	Cash Flowsfromusedin Operating Activities Direct	84,947,681	384,630	23,536,034	19,846,175	29,415,547	-27,777,071	51,534,804	52,572,382	45,624,235
26221	Classesof Cash Receiptsfrom Operating Activities	693,511,099	164,078,935	175,616,258	174,509,536	177,833,289	135,959,817	431,315,731	269,224,753	443,372,777

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
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-15	At close: 04:11PM WIB	6,200	6,200	6,225	6,250	6,150.00 - 6,275.00	6,150	6,275	5,175.00 - 6,950.00	5,175	6,950	194,400	344,111	5,250,000,000,000	6	1,133	Jan 31, 2024	768.30 (12.29%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-12	At close: 04:11PM WIB	6,200	6,200	6,225	6,250	6,150.00 - 6,275.00	6,150	6,275	5,150.00 - 6,950.00	5,150	6,950	194,400	351,588	5,250,000,000,000	6	1,133	Jan 31, 2024	768.30 (12.29%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-11	At close: 04:11PM WIB	6,200	6,200	6,225	6,250	6,150.00 - 6,275.00	6,150	6,275	5,150.00 - 6,950.00	5,150	6,950	194,400	353,025	5,250,000,000,000	6	1,133	Jan 31, 2024	768.30 (12.29%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-10	At close: 04:11PM WIB	6,200	6,200	6,225	6,250	6,150.00 - 6,275.00	6,150	6,275	5,150.00 - 6,950.00	5,150	6,950	194,400	352,642	5,250,000,000,000	6	1,133	Jan 31, 2024	768.30 (12.29%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-05	At close: 04:11PM WIB	6,200	6,200	6,525	6,000	6,150.00 - 6,275.00	6,150	6,275	5,125.00 - 6,950.00	5,125	6,950	194,400	364,520	5,250,000,000,000	6	1,135	Jan 31, 2024	768.30 (12.39%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-04	At close: 04:00PM WIB	6,175	6,175	6,200	6,000	6,150.00 - 6,225.00	6,150	6,225	5,125.00 - 6,950.00	5,125	6,950	317,400	365,320	5,229,000,000,000	6	1,121	Jan 31, 2024	768.30 (12.39%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-03	At close: 04:06PM WIB	6,200	6,200	6,200	6,175	6,150.00 - 6,225.00	6,150	6,225	5,125.00 - 6,950.00	5,125	6,950	349,800	366,501	5,187,000,000,000	5	1,126	Jan 31, 2024	768.30 (12.39%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-02	At close: 04:05PM WIB	6,150	6,175	6,225	5,925	6,100.00 - 6,275.00	6,100	6,275	5,125.00 - 6,950.00	5,125	6,950	646,400	365,260	5,208,000,000,000	5	1,129	Jan 31, 2024	768.30 (12.49%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-01	At close: 04:09PM WIB	6,250	6,250	6,200	6,100	6,125.00 - 6,275.00	6,125	6,275	5,125.00 - 6,950.00	5,125	6,950	391,200	361,987	5,166,000,000,000	5	1,125	Jan 31, 2024	768.30 (12.29%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-29	At close: 04:00PM WIB	6,300	6,300	6,275	6,125	6,250.00 - 6,325.00	6,250	6,325	5,100.00 - 6,950.00	5,100	6,950	195,200	361,987	5,250,000,000,000	6	1,125	Jan 31, 2024	768.30 (12.29%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-28	At close: 04:00PM WIB	6,300	6,300	6,275	6,125	6,250.00 - 6,325.00	6,250	6,325	5,100.00 - 6,950.00	5,100	6,950	195,200	365,481	5,250,000,000,000	6	1,123	Jan 31, 2024	768.30 (12.20%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-27	At close: 04:00PM WIB	6,250	6,250	6,300	6,325	6,250.00 - 6,325.00	6,250	6,325	5,100.00 - 6,950.00	5,100	6,950	301,600	346,001	5,292,000,000,000	6	1,123	Jan 31, 2024	768.30 (12.20%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-26	At close: 04:05PM WIB	6,225	6,225	6,225	6,250	6,150.00 - 6,275.00	6,150	6,275	5,050.00 - 6,950.00	5,050	6,950	418,200	352,672	5,250,000,000,000	6	1,117	Jan 31, 2024	768.30 (12.20%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-25	At close: 04:11PM WIB	6,300	6,300	6,200	6,225	6,050.00 - 6,350.00	6,050	6,350	5,025.00 - 6,950.00	5,025	6,950	778,200	358,859	5,229,000,000,000	6	1,114	Jan 31, 2024	768.30 (12.20%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-22	At close: 04:14PM WIB	6,350	6,350	6,275	6,300	6,275.00 - 6,400.00	6,275	6,400	5,025.00 - 6,950.00	5,025	6,950	304,300	359,850	5,292,000,000,000	6	1,117	Jan 31, 2024	768.30 (12.10%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-21	At close: 04:08PM WIB	6,275	0	0	0	0.0000 - 0.0000	0	0		0		0	354,789	0	0	1,117	Jan 31, 2024	768.30 (12.10%)	768	12	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-14	As of 01:59PM WIB. Market open.	5,975	6,025	5,975	6,000	5,950.00 - 6,050.00	5,950	6,050	4,990.00 - 6,950.00	4,990	6,950	109,900	329,108	5,019,000,000,000	5	1,103	Jan 31, 2024	768.30 (12.86%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-13	At close: 04:06PM WIB	5,950	5,950	5,975	6,000	5,950.00 - 6,050.00	5,950	6,050	4,990.00 - 6,950.00	4,990	6,950	183,600	327,839	5,019,000,000,000	5	1,113	Jan 31, 2024	768.30 (12.91%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-11	At close: 04:14PM WIB	6,050	6,050	5,950	5,975	5,950.00 - 6,075.00	5,950	6,075	4,990.00 - 6,950.00	4,990	6,950	616,800	326,093	4,998,000,000,000	5	1,113	Jan 31, 2024	768.30 (12.91%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-08	At close: 04:14PM WIB	6,050	6,050	5,950	5,975	5,950.00 - 6,075.00	5,950	6,075	4,990.00 - 6,950.00	4,990	6,950	616,800	319,237	4,998,000,000,000	5	1,119	Jan 31, 2024	768.30 (12.70%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-05	At close: 04:14PM WIB	6,075	6,075	6,075	6,100	6,025.00 - 6,100.00	6,025	6,100	4,990.00 - 6,950.00	4,990	6,950	220,800	315,787	5,103,000,000,000	5	1,132	Jan 31, 2024	768.30 (12.81%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-04	At close: 04:14PM WIB	6,000	6,000	6,050	6,075	5,950.00 - 6,100.00	5,950	6,100	4,990.00 - 6,950.00	4,990	6,950	464,700	315,324	5,103,000,000,000	5	1,118	Jan 31, 2024	768.30 (12.81%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-01	At close: 04:04PM WIB	5,900	5,925	5,975	6,000	5,875.00 - 6,000.00	5,875	6,000	4,990.00 - 6,950.00	4,990	6,950	304,700	318,820	5,040,000,000,000	5	1,112	Jan 31, 2024	768.30 (13.02%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-28	At close: 04:13PM WIB	6,025	6,050	5,950	5,975	5,925.00 - 6,050.00	5,925	6,050	4,990.00 - 6,950.00	4,990	6,950	514,900	307,196	4,998,000,000,000	5	1,113	Jan 31, 2024	768.30 (12.75%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-27	At close: 04:14PM WIB	6,025	6,025	6,000	6,025	5,975.00 - 6,050.00	5,975	6,050	4,990.00 - 6,950.00	4,990	6,950	154,100	307,894	5,061,000,000,000	5	1,113	Jan 31, 2024	768.30 (12.75%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-26	At close: 04:00PM WIB	6,025	6,150	6,000	6,025	6,000.00 - 6,150.00	6,000	6,150	4,990.00 - 6,950.00	4,990	6,950	447,900	303,767	5,061,000,000,000	5	1,113	Jan 31, 2024	768.30 (12.75%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-23	At close: 04:10PM WIB	6,000	6,000	6,000	6,000	5,950.00 - 6,100.00	5,950	6,100	4,990.00 - 6,950.00	4,990	6,950	692,800	294,808	5,061,000,000,000	5	1,113	Jan 31, 2024	768.30 (12.81%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk (HEXA.JK)	2024-02-22	At close: 04:04PM WIB	5,975	5,975	6,000	6,025	5,950.00 - 6,050.00	5,950	6,050	4,990.00 - 6,950.00	4,990	6,950	261,800	293,138	5,040,000,000,000	5	1,111	Jan 31, 2024	768.30 (12.86%)	768	13	Oct 06, 2023
HEXA	PT Hexindo Adiperkasa Tbk (HEXA.JK)	2024-02-21	At close: 04:04PM WIB	5,950	5,975	5,950	5,975	5,925.00 - 6,050.00	5,925	6,050	4,990.00 - 6,950.00	4,990	6,950	243,200	291,305	5,019,000,000,000	5	1,112	Jan 31, 2024	768.30 (12.91%)	768	13	Oct 06, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week 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	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-15	5,250,000,000,000	6,610,000,000,000	6	2	9	73	0	0	6,950	5,175	6,056	5,988	352	380	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,133	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-12	5,250,000,000,000	6,610,000,000,000	6	2	9	73	0	0	6,950	5,150	6,016	5,984	353	342	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,133	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-11	5,250,000,000,000	6,610,000,000,000	6	2	9	73	0	0	6,950	5,150	6,016	5,984	353	342	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,133	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-10	5,250,000,000,000	6,610,000,000,000	6	2	9	73	0	0	6,950	5,150	6,016	5,984	353	342	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,133	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-05	5,190,000,000,000	6,550,000,000,000	6	2	9	72	0	0	6,950	0	5,965	5,972	365	405	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,126	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-04	5,210,000,000,000	6,560,000,000,000	6	2	9	72	0	0	6,950	0	5,960	5,970	367	444	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,121	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-03	5,210,000,000,000	6,560,000,000,000	6	2	9	72	0	0	6,950	0	5,956	5,967	365	465	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,126	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-02	5,170,000,000,000	6,520,000,000,000	5	2	9	72	0	0	6,950	0	5,951	5,965	362	475	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,129	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-04-01	5,250,000,000,000	6,600,000,000,000	6	2	0	73	0	0	6,950	0	5,951	5,965	362	475	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,125	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-29	5,250,000,000,000	6,600,000,000,000	6	2	9	73	0	0	6,950	5,100	5,946	5,962	365	476	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,125	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-28	5,290,000,000,000	6,640,000,000,000	6	2	10	73	0	0	6,950	0	5,938	5,960	346	345	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,123	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-27	5,290,000,000,000	6,640,000,000,000	6	2	10	73	0	0	6,950	0	5,926	5,956	353	383	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,123	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-26	5,290,000,000,000	6,630,000,000,000	6	2	10	73	0	0	6,950	0	5,916	5,953	359	431	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,117	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-25	5,290,000,000,000	6,630,000,000,000	6	2	9	73	0	0	6,950	5,025	5,916	5,953	359	431	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,114	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-22	5,330,000,000,000	6,670,000,000,000	6	2	10	74	0	0	6,950	0	5,885	5,945	355	468	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,117	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-21	5,270,000,000,000	6,610,000,000,000	6	2	9	73	0	0	6,950	5,025	5,885	5,945	355	468	840,000,000	0	154,410,000	82	9	768	12	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,119	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-14	5,020,000,000,000	6,340,000,000,000	5	2	9	70	0	0	6,950	0	5,801	5,924	328	362	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,103	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-13	5,000,000,000,000	6,330,000,000,000	5	2	9	70	0	0	6,950	0	5,779	5,918	329	350	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,113	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-11	5,000,000,000,000	6,330,000,000,000	5	2	9	70	0	0	6,950	4,990	5,779	5,918	324	350	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,113	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-08	5,080,000,000,000	6,430,000,000,000	5	2	9	71	0	0	6,950	4,990	5,768	5,916	319	358	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,119	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-05	5,040,000,000,000	6,380,000,000,000	5	2	9	70	0	0	6,950	0	5,714	5,905	315	327	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,132	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-04	5,040,000,000,000	6,380,000,000,000	5	2	9	70	0	0	6,950	4,990	5,714	5,905	315	327	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,118	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-03-01	4,960,000,000,000	6,290,000,000,000	5	2	9	69	0	0	6,950	0	5,691	5,902	315	383	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,112	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-28	5,060,000,000,000	6,390,000,000,000	0	2	9	70	15	28	6,950	0	5,667	5,898	308	356	840,000,000	847,340,000	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,113	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-27	5,060,000,000,000	6,390,000,000,000	5	2	9	70	0	0	6,950	0	5,654	5,896	304	327	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,113	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk	2024-02-26	5,060,000,000,000	6,390,000,000,000	5	2	9	70	0	0	6,950	0	5,654	5,896	304	327	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,113	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk (HEXA.JK)	2024-02-23	5,040,000,000,000	6,380,000,000,000	5	2	9	70	0	0	6,950	0	5,630	5,893	293	256	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,113	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk (HEXA.JK)	2024-02-22	5,020,000,000,000	6,350,000,000,000	5	2	9	70	0	0	6,950	4,990	5,630	5,893	293	256	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,111	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000
HEXA	PT Hexindo Adiperkasa Tbk (HEXA.JK)	2024-02-21	5,000,000,000,000	6,330,000,000,000	5	2	9	70	0	0	6,950	4,990	5,618	5,892	291	256	840,000,000	0	154,410,000	82	9	768	13	16	70	N/A	Oct 06, 2023	5:1	Sep 01, 2005	Mar 31, 2023	Dec 31, 2023	9	12	12	38	698,410,000	1	9	91,680,000	60,490,000	1,112	5	19,550,000	104,750,000	62	2	84,950,000	61,820,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,000	6,000	6,000	6,000	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	6,000	6,000	6,000	6,000	100
2024-05-08	15:48:00	5,975	6,000	5,975	6,000	300
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	5,975	5,975	5,975	5,975	100
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	5,975	5,975	5,975	5,975	500
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	5,975	5,975	5,975	5,975	1,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	5,975	5,975	5,975	5,975	2,900
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	6,000	6,000	6,000	6,000	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	5,975	6,000	5,975	6,000	400
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	5,975	5,975	5,975	5,975	100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	5,975	5,975	5,975	5,975	500
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	5,975	5,975	5,975	5,975	1,000
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	5,975	5,975	5,975	5,975	2,900
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	5,975	5,975	5,975	5,975	7,800
2024-05-08	15:26:00	6,000	6,000	5,975	5,975	200
2024-05-08	15:24:00	6,000	6,000	6,000	6,000	1,000
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	5,975	5,975	5,975	5,975	8,500
2024-05-08	15:16:00	6,000	6,000	6,000	6,000	6,400
2024-05-08	15:14:00	5,975	5,975	5,975	5,975	300
2024-05-08	15:12:00	6,000	6,000	5,975	6,000	1,200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	5,975	5,975	5,975	5,975	100
2024-05-08	15:02:00	5,975	5,975	5,975	5,975	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,000	6,000	6,000	6,000	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	5,975	6,000	5,975	6,000	500
2024-05-08	15:40:00	5,975	5,975	5,975	5,975	500
2024-05-08	15:35:00	5,975	5,975	5,975	5,975	1,000
2024-05-08	15:30:00	5,975	5,975	5,975	5,975	2,900
2024-05-08	15:25:00	6,000	6,000	5,975	5,975	8,800
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	6,000	6,000	5,975	5,975	14,900
2024-05-08	15:10:00	6,000	6,000	5,975	5,975	1,500
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	5,975	5,975	5,975	5,975	1,300
2024-05-08	14:55:00	6,000	6,000	6,000	6,000	500
2024-05-08	14:50:08	5,975	5,975	5,975	5,975	0
2024-05-08	14:50:00	5,975	5,975	5,975	5,975	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	5,975	5,975	5,950	5,950	50,000
2024-05-08	14:35:00	6,025	6,025	6,000	6,000	42,900
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	6,025	6,025	6,000	6,000	1,200
2024-05-08	14:20:00	6,025	6,025	6,025	6,025	0
2024-05-08	14:15:00	6,000	6,025	6,000	6,025	51,100
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	6,050	6,050	6,000	6,000	0
2024-05-08	14:00:05	6,000	6,000	6,000	6,000	0
2024-05-08	14:00:00	6,000	6,050	6,000	6,050	10,900
2024-05-08	13:55:00	6,000	6,000	6,000	6,000	2,600
2024-05-08	13:50:00	6,025	6,025	6,025	6,025	0
2024-05-08	13:45:00	6,025	6,025	6,025	6,025	1,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,000	6,000	6,000	6,000	0
2024-05-08	15:45:00	5,975	6,000	5,975	6,000	500
2024-05-08	15:30:00	5,975	5,975	5,975	5,975	4,400
2024-05-08	15:15:00	6,000	6,000	5,975	5,975	23,700
2024-05-08	15:00:00	5,975	6,000	5,975	5,975	2,800
2024-05-08	14:50:08	5,975	5,975	5,975	5,975	0
2024-05-08	14:45:00	5,975	6,000	5,975	6,000	600
2024-05-08	14:30:00	6,025	6,025	5,950	5,950	92,900
2024-05-08	14:15:00	6,000	6,025	6,000	6,000	52,300
2024-05-08	14:00:05	6,000	6,000	6,000	6,000	0
2024-05-08	14:00:00	6,000	6,050	6,000	6,000	10,900
2024-05-08	13:45:00	6,025	6,025	6,000	6,000	3,600
2024-05-08	13:30:00	6,025	6,025	6,000	6,000	1,300
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	11:58:18	6,025	6,025	6,025	6,025	0
2024-05-08	11:45:00	6,000	6,025	6,000	6,025	500
2024-05-08	11:30:00	6,025	6,050	6,000	6,050	5,000
2024-05-08	11:28:53	6,000	6,000	6,000	6,000	0
2024-05-08	11:15:00	6,000	6,000	6,000	6,000	2,400
2024-05-08	11:00:00	6,025	6,025	6,000	6,025	1,000
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:44:44	6,025	6,025	6,025	6,025	0
2024-05-08	10:30:00	6,000	6,050	6,000	6,025	6,100
2024-05-08	10:15:00	6,025	6,025	6,025	6,025	200
2024-05-08	10:00:00	6,000	6,025	6,000	6,025	1,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,000	6,000	6,000	6,000	0
2024-05-08	15:30:00	5,975	6,000	5,975	6,000	4,900
2024-05-08	15:00:00	5,975	6,000	5,975	5,975	26,500
2024-05-08	14:50:08	5,975	5,975	5,975	5,975	0
2024-05-08	14:30:00	6,025	6,025	5,950	6,000	93,500
2024-05-08	14:00:05	6,000	6,000	6,000	6,000	0
2024-05-08	14:00:00	6,000	6,050	6,000	6,000	63,200
2024-05-08	13:30:00	6,025	6,025	6,000	6,000	4,900
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	11:58:18	6,025	6,025	6,025	6,025	0
2024-05-08	11:30:00	6,025	6,050	6,000	6,025	5,500
2024-05-08	11:28:53	6,000	6,000	6,000	6,000	0
2024-05-08	11:00:00	6,025	6,025	6,000	6,000	3,400
2024-05-08	10:44:44	6,025	6,025	6,025	6,025	0
2024-05-08	10:30:00	6,000	6,050	6,000	6,025	6,100
2024-05-08	10:00:00	6,000	6,025	6,000	6,025	1,300
2024-05-08	09:56:42	6,000	6,000	6,000	6,000	0
2024-05-08	09:30:00	6,050	6,050	6,000	6,000	4,100
2024-05-08	09:15:18	6,050	6,050	6,050	6,050	0
2024-05-08	09:00:00	6,025	6,075	6,025	6,075	11,700
2024-05-07	16:00:00	6,025	6,025	6,025	6,025	0
2024-05-07	15:30:00	6,000	6,025	6,000	6,000	13,900
2024-05-07	15:02:57	6,000	6,000	6,000	6,000	0
2024-05-07	15:00:00	6,000	6,025	6,000	6,025	1,200
2024-05-07	14:30:00	6,000	6,050	6,000	6,000	25,500
2024-05-07	14:04:06	6,000	6,000	6,000	6,000	0
2024-05-07	14:00:00	6,000	6,025	6,000	6,000	4,300
2024-05-07	13:30:00	6,075	6,075	6,025	6,025	33,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,000	6,000	6,000	6,000	0
2024-05-08	15:00:00	5,975	6,000	5,975	6,000	31,400
2024-05-08	14:50:08	5,975	5,975	5,975	5,975	0
2024-05-08	14:00:05	6,000	6,000	6,000	6,000	0
2024-05-08	14:00:00	6,000	6,050	5,950	6,000	107,100
2024-05-08	13:00:00	6,025	6,025	6,000	6,000	4,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:18	6,025	6,025	6,025	6,025	0
2024-05-08	11:28:53	6,000	6,000	6,000	6,000	0
2024-05-08	11:00:00	6,025	6,050	6,000	6,025	8,500
2024-05-08	10:44:44	6,025	6,025	6,025	6,025	0
2024-05-08	10:00:00	6,000	6,050	6,000	6,025	7,400
2024-05-08	09:56:42	6,000	6,000	6,000	6,000	0
2024-05-08	09:15:18	6,050	6,050	6,050	6,050	0
2024-05-08	09:00:00	6,025	6,075	6,000	6,000	0
2024-05-07	16:00:00	6,025	6,025	6,025	6,025	0
2024-05-07	15:02:57	6,000	6,000	6,000	6,000	0
2024-05-07	15:00:00	6,000	6,025	6,000	6,000	14,400
2024-05-07	14:04:06	6,000	6,000	6,000	6,000	0
2024-05-07	14:00:00	6,000	6,050	6,000	6,000	29,600
2024-05-07	13:00:00	6,075	6,075	6,025	6,025	33,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:45	6,050	6,050	6,050	6,050	0
2024-05-07	11:30:35	6,050	6,050	6,050	6,050	0
2024-05-07	11:00:00	6,050	6,075	6,025	6,050	13,400
2024-05-07	10:38:18	6,050	6,050	6,050	6,050	0
2024-05-07	10:00:00	6,100	6,100	6,000	6,050	51,400
2024-05-07	09:55:14	6,100	6,100	6,100	6,100	0
2024-05-07	09:16:37	6,025	6,025	6,025	6,025	0
2024-05-07	09:00:00	6,025	6,125	6,000	6,100	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,000	6,000	6,000	6,000	0
2024-05-08	15:00:00	5,975	6,000	5,975	6,000	32,000
2024-05-08	14:50:08	5,975	5,975	5,975	5,975	0
2024-05-08	14:00:05	6,000	6,000	6,000	6,000	0
2024-05-08	13:30:00	6,025	6,050	5,950	6,000	161,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:18	6,025	6,025	6,025	6,025	0
2024-05-08	11:28:53	6,000	6,000	6,000	6,000	0
2024-05-08	10:44:44	6,025	6,025	6,025	6,025	0
2024-05-08	10:30:00	6,000	6,050	6,000	6,025	15,000
2024-05-08	09:56:42	6,000	6,000	6,000	6,000	0
2024-05-08	09:15:18	6,050	6,050	6,050	6,050	0
2024-05-08	09:00:00	6,025	6,075	6,000	6,025	17,100
2024-05-07	15:02:57	6,000	6,000	6,000	6,000	0
2024-05-07	15:00:00	6,000	6,025	6,000	6,025	15,200
2024-05-07	14:04:06	6,000	6,000	6,000	6,000	0
2024-05-07	13:30:00	6,075	6,075	6,000	6,000	62,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:45	6,050	6,050	6,050	6,050	0
2024-05-07	11:30:35	6,050	6,050	6,050	6,050	0
2024-05-07	10:38:18	6,050	6,050	6,050	6,050	0
2024-05-07	10:30:00	6,025	6,075	6,025	6,050	21,000
2024-05-07	09:55:14	6,100	6,100	6,100	6,100	0
2024-05-07	09:16:37	6,025	6,025	6,025	6,025	0
2024-05-07	09:00:00	6,025	6,125	6,000	6,000	112,700
2024-05-06	15:23:32	5,975	5,975	5,975	5,975	0
2024-05-06	15:00:00	6,000	6,025	5,975	6,025	56,100
2024-05-06	14:42:34	6,000	6,000	6,000	6,000	0
2024-05-06	13:56:29	6,000	6,000	6,000	6,000	0
2024-05-06	13:30:00	5,975	6,025	5,975	5,975	51,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	6,025	6,075	5,950	6,000	177,800
2024-05-07	09:00:00	6,025	6,125	6,000	6,025	226,300
2024-05-06	09:00:00	5,950	6,025	5,950	6,025	188,800
2024-05-03	09:00:00	5,925	5,975	5,900	5,950	210,900
2024-05-02	09:00:00	5,925	6,000	5,900	5,925	278,300
2024-04-30	09:00:00	6,025	6,100	5,875	5,900	1,313,700
2024-04-29	09:00:00	6,025	6,150	6,000	6,025	205,600
2024-04-26	09:00:00	6,125	6,150	6,025	6,025	354,100
2024-04-25	09:00:00	6,200	6,200	6,125	6,150	149,400
2024-04-24	09:00:00	6,225	6,225	6,150	6,200	139,000
2024-04-23	09:00:00	6,200	6,225	6,150	6,200	154,500
2024-04-22	09:00:00	6,100	6,175	6,050	6,175	269,200
2024-04-19	09:00:00	6,100	6,100	5,975	6,025	317,100
2024-04-18	09:00:00	6,125	6,175	6,075	6,100	535,500
2024-04-17	09:00:00	6,150	6,200	6,100	6,125	426,900
2024-04-16	09:00:00	6,250	6,275	6,100	6,125	789,600
2024-04-05	09:00:00	6,200	6,275	6,150	6,250	194,400
2024-04-04	09:00:00	6,175	6,225	6,150	6,200	316,700
2024-04-03	09:00:00	6,200	6,225	6,150	6,175	349,800
2024-04-02	09:00:00	6,175	6,275	6,100	6,200	646,400
2024-04-01	09:00:00	6,250	6,275	6,125	6,150	393,200
2024-03-28	09:00:00	6,300	6,325	6,225	6,250	195,200
2024-03-27	09:00:00	6,250	6,325	6,250	6,300	301,600
2024-03-26	09:00:00	6,275	6,275	6,150	6,250	418,200
2024-03-25	09:00:00	6,350	6,350	6,050	6,225	778,200
2024-03-22	09:00:00	6,350	6,400	6,275	6,300	303,400
2024-03-21	09:00:00	6,275	6,375	6,250	6,350	368,500
2024-03-20	09:00:00	6,225	6,275	6,200	6,275	296,300
2024-03-19	09:00:00	6,200	6,275	6,150	6,225	735,100
2024-03-18	09:00:00	6,050	6,200	6,050	6,200	856,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	6,025	6,125	6,000	6,025	226,300
2024-05-06	09:00:00	5,950	6,025	5,950	6,025	188,800
2024-05-02	09:00:00	5,925	6,000	5,900	5,925	278,300
2024-04-30	09:00:00	6,025	6,100	5,875	5,900	1,313,700
2024-04-29	09:00:00	6,025	6,150	6,000	6,025	205,600
2024-04-26	09:00:00	6,125	6,150	6,025	6,025	354,100
2024-04-25	09:00:00	6,200	6,200	6,125	6,150	149,400
2024-04-24	09:00:00	6,225	6,225	6,150	6,200	139,000
2024-04-23	09:00:00	6,200	6,225	6,150	6,200	154,500
2024-04-22	09:00:00	6,100	6,175	6,050	6,175	269,200
2024-04-19	09:00:00	6,100	6,100	5,975	6,025	317,100
2024-04-18	09:00:00	6,125	6,175	6,075	6,100	535,500
2024-04-17	09:00:00	6,150	6,200	6,100	6,125	426,900
2024-04-16	09:00:00	6,250	6,275	6,100	6,125	789,600
2024-04-05	09:00:00	6,200	6,275	6,150	6,250	194,400
2024-04-04	09:00:00	6,175	6,225	6,150	6,200	316,700
2024-04-03	09:00:00	6,200	6,225	6,150	6,175	349,800
2024-04-02	09:00:00	6,175	6,275	6,100	6,200	646,400
2024-04-01	09:00:00	6,250	6,275	6,125	6,150	393,200
2024-03-28	09:00:00	6,300	6,325	6,225	6,250	195,200
2024-03-27	09:00:00	6,250	6,325	6,250	6,300	301,600
2024-03-26	09:00:00	6,275	6,275	6,150	6,250	418,200
2024-03-25	09:00:00	6,350	6,350	6,050	6,225	778,200
2024-03-22	09:00:00	6,350	6,400	6,275	6,300	303,400
2024-03-21	09:00:00	6,275	6,375	6,250	6,350	368,500
2024-03-20	09:00:00	6,225	6,275	6,200	6,275	296,300
2024-03-19	09:00:00	6,200	6,275	6,150	6,225	735,100
2024-03-18	09:00:00	6,050	6,200	6,050	6,200	856,900
2024-03-15	09:00:00	6,000	6,125	6,000	6,050	501,200
2024-03-14	09:00:00	6,025	6,050	5,950	6,000	203,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5,950	6,125	5,950	6,000	592,900
2024-04-28	00:00:00	6,025	6,150	5,875	5,950	2,008,500
2024-04-21	00:00:00	6,100	6,225	6,025	6,025	1,066,200
2024-04-14	00:00:00	6,250	6,275	5,975	6,025	2,069,100
2024-04-07	00:00:00	6,250	6,250	6,250	6,250	0
2024-03-31	00:00:00	6,250	6,275	6,100	6,250	1,900,500
2024-03-24	00:00:00	6,350	6,350	6,050	6,250	1,693,200
2024-03-17	00:00:00	6,050	6,400	6,050	6,300	2,560,200
2024-03-10	00:00:00	5,950	6,125	5,950	6,050	888,700
2024-03-03	00:00:00	6,000	6,100	5,950	5,950	1,781,300
2024-02-25	00:00:00	6,150	6,150	5,875	6,000	1,720,300
2024-02-18	00:00:00	5,975	6,100	5,875	6,025	1,548,500
2024-02-11	00:00:00	5,725	6,075	5,725	5,975	1,567,400
2024-02-04	00:00:00	5,775	5,800	5,725	5,725	397,900
2024-01-28	00:00:00	5,550	5,850	5,525	5,775	1,154,500
2024-01-21	00:00:00	5,950	5,950	5,525	5,550	1,680,800
2024-01-14	00:00:00	5,775	6,050	5,775	5,925	2,092,500
2024-01-07	00:00:00	5,450	5,875	5,425	5,775	2,350,800
2023-12-31	00:00:00	5,375	5,475	5,375	5,425	1,559,200
2023-12-24	00:00:00	5,400	5,450	5,375	5,375	1,152,900
2023-12-17	00:00:00	5,350	5,425	5,300	5,400	1,133,400
2023-12-10	00:00:00	5,400	5,475	5,350	5,400	993,100
2023-12-03	00:00:00	5,400	5,450	5,325	5,400	1,445,000
2023-11-26	00:00:00	5,450	5,450	5,375	5,400	846,300
2023-11-19	00:00:00	5,400	5,475	5,325	5,450	1,186,700
2023-11-12	00:00:00	5,400	5,475	5,350	5,375	3,259,100
2023-11-05	00:00:00	5,500	5,650	5,350	5,400	1,546,400
2023-10-29	00:00:00	5,425	5,600	5,225	5,500	3,535,600
2023-10-22	00:00:00	5,325	5,450	5,200	5,425	2,217,900
2023-10-15	00:00:00	5,500	5,550	5,275	5,300	2,317,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,925	6,125	5,900	6,000	1,082,100
2024-03-31	00:00:00	6,250	6,275	5,875	5,900	6,555,100
2024-02-29	00:00:00	5,925	6,400	5,875	6,250	7,228,100
2024-01-31	00:00:00	5,750	6,150	5,725	5,900	5,590,500
2023-12-31	00:00:00	5,375	6,050	5,375	5,750	8,176,700
2023-11-30	00:00:00	5,425	5,475	5,300	5,375	4,984,600
2023-10-31	00:00:00	5,550	5,650	5,325	5,425	7,985,200
2023-09-30	00:00:00	6,625	6,825	5,200	5,550	24,761,600
2023-08-31	00:00:00	6,575	6,950	6,450	6,625	28,325,200
2023-07-31	00:00:00	6,700	6,800	6,375	6,575	7,364,800
2023-06-30	00:00:00	5,800	6,725	5,800	6,700	9,271,200
2023-05-31	00:00:00	5,350	5,825	5,300	5,800	3,284,300
2023-04-30	00:00:00	5,775	5,900	5,325	5,350	2,830,800
2023-03-31	00:00:00	5,725	5,725	5,600	5,700	313,300
2023-02-28	00:00:00	5,175	5,200	5,100	5,175	169,200
2023-01-31	00:00:00	5,250	5,250	5,225	5,225	368,000
2022-12-31	00:00:00	5,275	5,425	5,150	5,325	4,204,200
2022-11-30	00:00:00	5,500	5,550	5,150	5,275	4,466,700
2022-10-31	00:00:00	5,875	5,875	5,300	5,500	5,608,700
2022-09-30	00:00:00	6,050	6,350	5,550	5,850	12,624,900
2022-08-31	00:00:00	6,350	7,650	6,325	6,500	33,614,200
2022-07-31	00:00:00	6,200	6,500	6,100	6,325	9,649,600
2022-06-30	00:00:00	6,000	6,400	5,600	6,150	8,846,600
2022-05-31	00:00:00	6,350	6,650	5,900	5,925	15,395,000
2022-04-30	00:00:00	6,075	6,450	5,925	6,350	6,390,600
2022-03-31	00:00:00	6,150	6,500	5,800	6,075	6,121,500
2022-02-28	00:00:00	5,000	6,200	4,990	6,150	4,675,000
2022-01-31	00:00:00	4,770	5,250	4,740	4,990	5,008,200
2021-12-31	00:00:00	4,600	4,870	4,520	4,770	3,075,000
2021-11-30	00:00:00	4,600	4,840	4,520	4,600	3,942,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,925	6,125	5,900	6,000	1,082,100
2024-03-31	00:00:00	6,250	6,275	5,975	6,025	5,241,400
2024-02-29	00:00:00	5,925	6,400	5,875	6,250	7,228,100
2024-01-31	00:00:00	5,750	6,400	5,725	5,900	19,373,700
2023-12-31	00:00:00	5,375	6,400	5,375	6,250	20,995,300
2023-11-30	00:00:00	5,425	6,150	5,300	5,900	18,751,800
2023-10-31	00:00:00	5,550	6,050	5,300	5,750	21,146,500
2023-09-30	00:00:00	6,625	6,825	5,200	5,375	37,731,400
2023-08-31	00:00:00	6,575	6,950	5,200	5,425	61,072,000
2023-07-31	00:00:00	6,700	6,950	5,200	5,550	60,451,600
2023-06-30	00:00:00	5,800	6,950	5,800	6,625	44,961,200
2023-05-31	00:00:00	5,350	6,800	5,300	6,575	19,920,300
2023-04-30	00:00:00	5,775	6,725	5,300	6,700	15,386,300
2023-03-31	00:00:00	5,700	5,900	5,300	5,800	8,161,400
2023-02-28	00:00:00	5,175	5,900	5,100	5,350	8,133,400
2023-01-31	00:00:00	5,225	5,725	4,990	5,700	6,773,400
2022-10-31	00:00:00	5,875	5,875	5,150	5,325	14,279,600
2022-07-31	00:00:00	6,200	7,650	5,550	5,850	55,888,700
2022-04-30	00:00:00	6,075	6,650	5,600	6,150	30,632,200
2022-01-31	00:00:00	4,770	6,500	4,740	6,075	15,804,700
2021-10-31	00:00:00	4,050	4,870	4,040	4,770	15,298,800
2021-07-31	00:00:00	3,480	5,325	3,470	4,050	49,363,100
2021-04-30	00:00:00	3,510	3,690	3,440	3,470	9,214,600
2021-01-31	00:00:00	3,430	3,740	3,420	3,510	4,637,000

Dividends Amount

Date	Time	Amount
2023-10-06	09:00:00	768
2022-09-30	09:00:00	799
2021-09-28	09:00:00	1,197
2020-09-29	09:00:00	546
2019-10-08	09:00:00	508
2018-09-26	09:00:00	321
2017-09-29	09:00:00	234
2016-10-05	09:00:00	1,641
2015-09-28	09:00:00	117
2014-09-24	09:00:00	109

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	768	21.89 %
2022	1	799	22.77 %
2021	1	1,197	34.11 %
2020	1	546	15.56 %
2019	1	508	14.46 %
2018	1	321	9.14 %
2017	1	234	6.67 %
2016	1	1,641	46.75 %
2015	1	117	3.33 %
2014	1	109	3.11 %

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