Informasi Saham HILL PT Hillcon 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
14012	Pb Ratio	1	6	5
40001	Market Cap	4	8,992,315,000,000	7,075,920,000,000
102	Enterprises Value E B I T D A Ratio	6	11	12
14008	Pe Ratio	11	26	20
101	Enterprises Value Revenue Ratio	17	3	2
40002	Enterprise Value	19	11,126,245,000,000	8,858,960,000,000
14010	Ps Ratio	21	2	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31
14012	Pb Ratio	1	6	4	5	5	6	9
40001	Market Cap	4	8,992,315,000,000	6,161,947,000,000	7,075,920,000,000	7,341,267,000,000	7,930,927,000,000	5,955,566,000,000
102	Enterprises Value E B I T D A Ratio	6	11	11	12	13	13	11
14008	Pe Ratio	11	26	17	20	23	25	17
101	Enterprises Value Revenue Ratio	17	3	2	2	2	2	3
40002	Enterprise Value	19	11,126,245,000,000	7,944,987,000,000	8,858,960,000,000	8,844,840,000,000	8,647,447,000,000	7,204,758,000,000
14010	Ps Ratio	21	2	2	2	2	2	2

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	683,885,000,000	164,519,000,000	584,623,000,000	662,624,000,000	202,378,000,000
20304	Write Off	-63,994,000,000	-63,994,000,000	36,125,000,000	25,000,000,000	25,304,000,000
20091	Net Income	351,078,000,000	89,931,000,000	301,033,000,000	403,696,000,000	86,342,000,000
29004	Basic E P S	119	0	102	137	29
20190	E B I T D A	692,967,000,000	167,178,000,000	590,744,000,000	666,525,000,000	204,057,000,000
20046	Gross Profit	866,712,000,000	186,479,000,000	861,348,000,000	814,124,000,000	341,076,000,000
29009	Diluted E P S	119	0	102	137	29
20136	Pretax Income	454,071,000,000	94,074,000,000	438,535,000,000	571,527,000,000	155,840,000,000
20145	Tax Provision	15,116,000,000	-15,289,000,000	57,756,000,000	64,891,000,000	28,123,000,000
20100	Total Revenue	4,045,748,000,000	1,158,953,000,000	3,265,509,000,000	1,983,781,000,000	1,021,162,000,000
20164	Total Expenses	3,411,981,000,000	1,044,381,000,000	2,553,780,000,000	1,268,809,000,000	743,799,000,000
20013	Cost Of Revenue	3,179,036,000,000	972,474,000,000	2,404,161,000,000	1,169,657,000,000	680,086,000,000
20177	Interest Income	6,583,000,000	578,000,000	323,000,000	116,000,000	86,000,000
20057	Interest Expense	229,814,000,000	70,445,000,000	146,088,000,000	91,097,000,000	46,538,000,000
20109	Operating Income	633,767,000,000	114,572,000,000	711,729,000,000	714,972,000,000	277,363,000,000
20316	Normalized Income	288,917,576,949	40,015,680,000	331,974,794,076	425,857,507,680	107,079,621,715
20108	Operating Expense	232,945,000,000	71,907,000,000	149,619,000,000	99,152,000,000	63,713,000,000
20112	Operating Revenue	4,045,748,000,000	1,158,953,000,000	3,265,509,000,000	1,983,781,000,000	1,021,162,000,000
20087	Minority Interests	-87,877,000,000	-19,432,000,000	-79,746,000,000	-102,940,000,000	-41,375,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-251,847,000,000	-80,759,000,000	-178,763,000,000	-102,510,000,000	-79,429,000,000
20416	Total Unusual Items	64,301,000,000	63,994,000,000	-35,635,000,000	-25,000,000,000	-25,304,000,000
29010	Basic Average Shares	2,948,300,000	0	2,948,300,000	2,948,300,000	2,948,300,000
20269	Other Special Charges	-307,000,000	0	-490,000,000	0	0
29011	Diluted Average Shares	2,948,300,000	0	2,948,300,000	2,948,300,000	2,948,300,000
20420	Normalized E B I T D A	628,666,000,000	103,184,000,000	626,379,000,000	691,525,000,000	229,361,000,000
20162	Special Income Charges	64,301,000,000	63,994,000,000	-35,635,000,000	-25,000,000,000	-25,304,000,000
20315	Reconciled Depreciation	9,082,000,000	2,659,000,000	6,121,000,000	3,901,000,000	1,679,000,000
20312	Other Operating Expenses	62,808,000,000	16,899,000,000	44,081,000,000	27,301,000,000	14,292,000,000
20368	Total Other Finance Cost	28,616,000,000	10,892,000,000	32,998,000,000	11,529,000,000	32,977,000,000
20440	Rent Expense Supplemental	62,352,000,000	18,257,000,000	76,182,000,000	13,662,000,000	40,528,000,000
20314	Reconciled Cost Of Revenue	3,179,036,000,000	972,474,000,000	2,404,161,000,000	1,169,657,000,000	680,086,000,000
20419	Tax Effect Of Unusual Items	2,140,576,949	14,078,680,000	-4,693,205,924	-2,838,492,320	-4,566,378,285
20018	Depreciation Income Statement	9,082,000,000	2,659,000,000	6,121,000,000	3,901,000,000	1,679,000,000
20075	Interest Income Non Operating	6,583,000,000	578,000,000	323,000,000	116,000,000	86,000,000
20064	Interest Expense Non Operating	229,814,000,000	70,445,000,000	146,088,000,000	91,097,000,000	46,538,000,000
20093	Net Income Common Stockholders	351,078,000,000	89,931,000,000	301,033,000,000	403,696,000,000	86,342,000,000
20094	Net Income Continuous Operations	438,955,000,000	109,363,000,000	380,779,000,000	506,636,000,000	127,717,000,000
20045	General And Administrative Expense	13,896,000,000	8,024,000,000	9,400,000,000	5,977,000,000	2,224,000,000
20159	Selling General And Administration	13,896,000,000	8,024,000,000	9,400,000,000	5,977,000,000	2,224,000,000
20435	Total Operating Income As Reported	372,058,000,000	-147,137,000,000	675,604,000,000	689,972,000,000	252,059,000,000
20412	Other Non Operating Income Expenses	-5,483,000,000	-2,895,000,000	-5,196,000,000	-5,837,000,000	-3,254,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	351,078,000,000	89,931,000,000	301,033,000,000	403,696,000,000	86,342,000,000
20417	Total Unusual Items Excluding Goodwill	64,301,000,000	63,994,000,000	-35,635,000,000	-25,000,000,000	-25,304,000,000
20077	Net Non Operating Interest Income Expense	-251,847,000,000	-80,759,000,000	-178,763,000,000	-102,510,000,000	-79,429,000,000
20346	Net Income Including Noncontrolling Interests	438,955,000,000	109,363,000,000	380,779,000,000	506,636,000,000	127,717,000,000
20019	Depreciation And Amortization In Income Statement	9,082,000,000	2,659,000,000	6,121,000,000	3,901,000,000	1,679,000,000
20309	Net Income From Continuing And Discontinued Operation	351,078,000,000	89,931,000,000	301,033,000,000	403,696,000,000	86,342,000,000
20331	Net Income From Continuing Operation Net Minority Interest	351,078,000,000	89,931,000,000	301,033,000,000	403,696,000,000	86,342,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	683,885,000,000	164,519,000,000	195,802,000,000	96,824,000,000	226,740,000,000	584,623,000,000	662,624,000,000	202,378,000,000
20304	Write Off	-63,994,000,000	-63,994,000,000	0	0	0	36,125,000,000	25,000,000,000	25,304,000,000
20091	Net Income	351,078,000,000	89,931,000,000	112,812,000,000	24,898,000,000	123,437,000,000	301,033,000,000	403,696,000,000	86,342,000,000
29004	Basic E P S	119	0	0	0	42	102	137	29
20190	E B I T D A	692,967,000,000	167,178,000,000	198,254,000,000	98,944,000,000	228,591,000,000	590,744,000,000	666,525,000,000	204,057,000,000
20046	Gross Profit	866,712,000,000	186,479,000,000	286,381,000,000	158,003,000,000	235,849,000,000	861,348,000,000	814,124,000,000	341,076,000,000
29009	Diluted E P S	119	0	0	0	42	102	137	29
20136	Pretax Income	454,071,000,000	94,074,000,000	140,193,000,000	39,862,000,000	179,942,000,000	438,535,000,000	571,527,000,000	155,840,000,000
20145	Tax Provision	15,116,000,000	-15,289,000,000	-2,864,000,000	7,623,000,000	25,646,000,000	57,756,000,000	64,891,000,000	28,123,000,000
20100	Total Revenue	4,045,748,000,000	1,158,953,000,000	1,136,503,000,000	819,776,000,000	930,516,000,000	3,265,509,000,000	1,983,781,000,000	1,021,162,000,000
20164	Total Expenses	3,411,981,000,000	1,044,381,000,000	917,056,000,000	708,988,000,000	741,556,000,000	2,553,780,000,000	1,268,809,000,000	743,799,000,000
20013	Cost Of Revenue	3,179,036,000,000	972,474,000,000	850,122,000,000	661,773,000,000	694,667,000,000	2,404,161,000,000	1,169,657,000,000	680,086,000,000
20177	Interest Income	6,583,000,000	578,000,000	677,000,000	3,567,000,000	1,761,000,000	323,000,000	116,000,000	86,000,000
20057	Interest Expense	229,814,000,000	70,445,000,000	55,609,000,000	56,962,000,000	46,798,000,000	146,088,000,000	91,097,000,000	46,538,000,000
20109	Operating Income	633,767,000,000	114,572,000,000	219,447,000,000	110,788,000,000	188,960,000,000	711,729,000,000	714,972,000,000	277,363,000,000
20316	Normalized Income	288,917,576,949	40,015,680,000	112,812,000,000	24,898,000,000	123,437,000,000	331,974,794,076	425,857,507,680	107,079,621,715
20108	Operating Expense	232,945,000,000	71,907,000,000	66,934,000,000	47,215,000,000	46,889,000,000	149,619,000,000	99,152,000,000	63,713,000,000
20112	Operating Revenue	4,045,748,000,000	1,158,953,000,000	1,136,503,000,000	819,776,000,000	930,516,000,000	3,265,509,000,000	1,983,781,000,000	1,021,162,000,000
20087	Minority Interests	-87,877,000,000	-19,432,000,000	-30,245,000,000	-7,341,000,000	-30,859,000,000	-79,746,000,000	-102,940,000,000	-41,375,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-251,847,000,000	-80,759,000,000	-65,551,000,000	-56,346,000,000	-49,191,000,000	-178,763,000,000	-102,510,000,000	-79,429,000,000
20416	Total Unusual Items	64,301,000,000	63,994,000,000	0	0	0	-35,635,000,000	-25,000,000,000	-25,304,000,000
29010	Basic Average Shares	2,948,300,000	0	0	0	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000
20269	Other Special Charges	-307,000,000	0	0	0	0	-490,000,000	0	0
29011	Diluted Average Shares	2,948,300,000	0	0	0	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000
20420	Normalized E B I T D A	628,666,000,000	103,184,000,000	198,254,000,000	98,944,000,000	228,591,000,000	626,379,000,000	691,525,000,000	229,361,000,000
20162	Special Income Charges	64,301,000,000	63,994,000,000	0	0	0	-35,635,000,000	-25,000,000,000	-25,304,000,000
20315	Reconciled Depreciation	9,082,000,000	2,659,000,000	2,452,000,000	2,120,000,000	1,851,000,000	6,121,000,000	3,901,000,000	1,679,000,000
20312	Other Operating Expenses	62,808,000,000	16,899,000,000	24,013,000,000	9,931,000,000	11,965,000,000	44,081,000,000	27,301,000,000	14,292,000,000
20368	Total Other Finance Cost	28,616,000,000	10,892,000,000	10,619,000,000	2,951,000,000	4,154,000,000	32,998,000,000	11,529,000,000	32,977,000,000
20440	Rent Expense Supplemental	62,352,000,000	18,257,000,000	17,138,000,000	10,092,000,000	16,865,000,000	76,182,000,000	13,662,000,000	40,528,000,000
20314	Reconciled Cost Of Revenue	3,179,036,000,000	972,474,000,000	850,122,000,000	661,773,000,000	694,667,000,000	2,404,161,000,000	1,169,657,000,000	680,086,000,000
20419	Tax Effect Of Unusual Items	2,140,576,949	14,078,680,000	0	0	0	-4,693,205,924	-2,838,492,320	-4,566,378,285
20018	Depreciation Income Statement	9,082,000,000	2,659,000,000	2,452,000,000	2,120,000,000	1,851,000,000	6,121,000,000	3,901,000,000	1,679,000,000
20075	Interest Income Non Operating	6,583,000,000	578,000,000	677,000,000	3,567,000,000	1,761,000,000	323,000,000	116,000,000	86,000,000
20064	Interest Expense Non Operating	229,814,000,000	70,445,000,000	55,609,000,000	56,962,000,000	46,798,000,000	146,088,000,000	91,097,000,000	46,538,000,000
20093	Net Income Common Stockholders	351,078,000,000	89,931,000,000	112,812,000,000	24,898,000,000	123,437,000,000	301,033,000,000	403,696,000,000	86,342,000,000
20094	Net Income Continuous Operations	438,955,000,000	109,363,000,000	143,057,000,000	32,239,000,000	154,296,000,000	380,779,000,000	506,636,000,000	127,717,000,000
20045	General And Administrative Expense	13,896,000,000	8,024,000,000	4,283,000,000	-5,202,000,000	6,791,000,000	9,400,000,000	5,977,000,000	2,224,000,000
20159	Selling General And Administration	13,896,000,000	8,024,000,000	4,283,000,000	-5,202,000,000	6,791,000,000	9,400,000,000	5,977,000,000	2,224,000,000
20435	Total Operating Income As Reported	372,058,000,000	-147,137,000,000	219,529,000,000	110,706,000,000	188,960,000,000	675,604,000,000	689,972,000,000	252,059,000,000
20412	Other Non Operating Income Expenses	-5,483,000,000	-2,895,000,000	-3,599,000,000	-3,107,000,000	4,118,000,000	-5,196,000,000	-5,837,000,000	-3,254,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	351,078,000,000	89,931,000,000	112,812,000,000	24,898,000,000	123,437,000,000	301,033,000,000	403,696,000,000	86,342,000,000
20417	Total Unusual Items Excluding Goodwill	64,301,000,000	63,994,000,000	0	0	0	-35,635,000,000	-25,000,000,000	-25,304,000,000
20077	Net Non Operating Interest Income Expense	-251,847,000,000	-80,759,000,000	-65,551,000,000	-56,346,000,000	-49,191,000,000	-178,763,000,000	-102,510,000,000	-79,429,000,000
20346	Net Income Including Noncontrolling Interests	438,955,000,000	109,363,000,000	143,057,000,000	32,239,000,000	154,296,000,000	380,779,000,000	506,636,000,000	127,717,000,000
20019	Depreciation And Amortization In Income Statement	9,082,000,000	2,659,000,000	2,452,000,000	2,120,000,000	1,851,000,000	6,121,000,000	3,901,000,000	1,679,000,000
20309	Net Income From Continuing And Discontinued Operation	351,078,000,000	89,931,000,000	112,812,000,000	24,898,000,000	123,437,000,000	301,033,000,000	403,696,000,000	86,342,000,000
20331	Net Income From Continuing Operation Net Minority Interest	351,078,000,000	89,931,000,000	112,812,000,000	24,898,000,000	123,437,000,000	301,033,000,000	403,696,000,000	86,342,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,206,087,000,000	372,515,000,000	392,539,000,000
23165	Payables	723,740,000,000	831,402,000,000	335,005,000,000
23139	Net P P E	2,946,673,000,000	1,464,269,000,000	701,562,000,000
23351	Properties	0	0	0
23386	Total Debt	2,337,032,000,000	884,513,000,000	738,456,000,000
23100	Gross P P E	4,340,062,000,000	2,322,932,000,000	1,486,663,000,000
23038	Common Stock	294,830,000,000	250,600,000,000	6,500,000,000
23045	Current Debt	830,409,000,000	267,361,000,000	170,864,000,000
23532	Share Issued	2,948,300,000	2,948,300,000	2,948,300,000
23220	Total Assets	4,977,374,000,000	2,404,105,000,000	1,278,562,000,000
23027	Capital Stock	294,830,000,000	250,600,000,000	6,500,000,000
23382	Other Payable	16,061,000,000	54,216,000,000	36,405,000,000
23028	Cash Financial	108,158,000,000	11,739,000,000	7,843,000,000
23123	Long Term Debt	483,836,000,000	116,893,000,000	229,518,000,000
23179	Prepaid Assets	385,938,000,000	229,705,000,000	23,885,000,000
23385	Working Capital	-869,948,000,000	-427,105,000,000	-126,983,000,000
23000	Accounts Payable	684,693,000,000	735,097,000,000	287,010,000,000
23245	Invested Capital	2,873,449,000,000	852,009,000,000	463,835,000,000
23340	Other Properties	3,779,898,000,000	2,152,431,000,000	1,397,364,000,000
23291	Dividends Payable	0	0	0
23132	Minority Interest	276,780,000,000	131,903,000,000	28,994,000,000
23342	Other Receivables	1,444,000,000	570,000,000	492,000,000
23204	Retained Earnings	703,079,000,000	197,083,000,000	38,787,000,000
23217	Total Tax Payable	22,986,000,000	42,089,000,000	11,590,000,000
23001	Accounts Receivable	676,066,000,000	594,552,000,000	431,845,000,000
23280	Common Stock Equity	1,559,204,000,000	467,755,000,000	63,453,000,000
23403	Net Tangible Assets	1,559,204,000,000	467,755,000,000	63,453,000,000
23215	Stockholders Equity	1,559,204,000,000	467,755,000,000	63,453,000,000
23383	Tangible Book Value	1,559,204,000,000	467,755,000,000	63,453,000,000
23374	Total Capitalization	2,043,040,000,000	584,648,000,000	292,971,000,000
23312	Land And Improvements	19,991,000,000	15,291,000,000	15,194,000,000
23393	Ordinary Shares Number	2,948,300,000	2,948,300,000	2,948,300,000
23008	Accumulated Depreciation	-1,393,389,000,000	-858,663,000,000	-785,101,000,000
23282	Construction In Progress	329,674,000,000	48,897,000,000	759,000,000
23380	Capital Lease Obligations	1,022,787,000,000	500,259,000,000	338,074,000,000
23030	Cash And Cash Equivalents	108,158,000,000	11,739,000,000	7,843,000,000
23262	Gross Accounts Receivable	1,074,204,000,000	694,856,000,000	507,149,000,000
23012	Additional Paid In Capital	501,890,000,000	17,348,000,000	17,348,000,000
23275	Buildings And Improvements	83,366,000,000	36,605,000,000	23,860,000,000
23126	Long Term Equity Investment	0	1,844,000,000	0
23319	Machinery Furniture Equipment	127,133,000,000	69,708,000,000	49,486,000,000
23048	Current Capital Lease Obligation	547,977,000,000	171,390,000,000	60,219,000,000
23127	Long Term Capital Lease Obligation	474,810,000,000	328,869,000,000	277,855,000,000
23261	Total Equity Gross Minority Interest	1,835,984,000,000	599,658,000,000	92,447,000,000
23259	Total Liabilities Net Minority Interest	3,141,390,000,000	1,804,447,000,000	1,186,115,000,000
23046	Current Debt And Capital Lease Obligation	1,378,386,000,000	438,751,000,000	231,083,000,000
23266	Allowance For Doubtful Accounts Receivable	-398,138,000,000	-100,304,000,000	-75,304,000,000
23124	Long Term Debt And Capital Lease Obligation	958,646,000,000	445,762,000,000	507,373,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	38,851,000,000	33,859,000,000	28,380,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2021-12-31	2020-12-31
23531	Net Debt	1,206,087,000,000	741,387,000,000	588,586,000,000	0	372,515,000,000	392,539,000,000
23165	Payables	723,740,000,000	734,430,000,000	726,050,000,000	847,755,000,000	831,402,000,000	335,005,000,000
23139	Net P P E	2,946,673,000,000	2,696,930,000,000	2,405,856,000,000	2,198,016,000,000	1,464,269,000,000	701,562,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	2,337,032,000,000	1,910,081,000,000	1,702,912,000,000	1,354,857,000,000	884,513,000,000	738,456,000,000
23100	Gross P P E	4,340,062,000,000	3,991,417,000,000	3,613,921,000,000	3,316,171,000,000	2,322,932,000,000	1,486,663,000,000
23038	Common Stock	294,830,000,000	294,830,000,000	294,830,000,000	294,830,000,000	250,600,000,000	6,500,000,000
23045	Current Debt	830,409,000,000	501,673,000,000	652,881,000,000	420,484,000,000	267,361,000,000	170,864,000,000
23532	Share Issued	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000
23220	Total Assets	4,977,374,000,000	4,517,914,000,000	4,170,985,000,000	4,128,428,000,000	2,404,105,000,000	1,278,562,000,000
23027	Capital Stock	294,830,000,000	294,830,000,000	294,830,000,000	294,830,000,000	250,600,000,000	6,500,000,000
23382	Other Payable	16,061,000,000	4,499,000,000	18,929,000,000	20,760,000,000	54,216,000,000	36,405,000,000
23028	Cash Financial	108,158,000,000	127,041,000,000	199,339,000,000	638,337,000,000	11,739,000,000	7,843,000,000
23123	Long Term Debt	483,836,000,000	366,755,000,000	135,044,000,000	135,688,000,000	116,893,000,000	229,518,000,000
23179	Prepaid Assets	385,938,000,000	441,847,000,000	422,351,000,000	341,289,000,000	229,705,000,000	23,885,000,000
23385	Working Capital	-869,948,000,000	-308,354,000,000	-443,008,000,000	-70,862,000,000	-427,105,000,000	-126,983,000,000
23000	Accounts Payable	684,693,000,000	688,937,000,000	543,248,000,000	749,770,000,000	735,097,000,000	287,010,000,000
23245	Invested Capital	2,873,449,000,000	2,337,274,000,000	2,145,040,000,000	1,976,752,000,000	852,009,000,000	463,835,000,000
23340	Other Properties	3,779,898,000,000	3,493,474,000,000	3,242,695,000,000	3,018,526,000,000	2,152,431,000,000	1,397,364,000,000
23291	Dividends Payable	0	0	110,949,000,000	0	0	0
23132	Minority Interest	276,780,000,000	257,241,000,000	227,245,000,000	242,404,000,000	131,903,000,000	28,994,000,000
23342	Other Receivables	1,444,000,000	1,088,000,000	830,000,000	742,000,000	570,000,000	492,000,000
23204	Retained Earnings	703,079,000,000	613,148,000,000	500,336,000,000	572,733,000,000	197,083,000,000	38,787,000,000
23217	Total Tax Payable	22,986,000,000	40,994,000,000	52,924,000,000	77,225,000,000	42,089,000,000	11,590,000,000
23001	Accounts Receivable	676,066,000,000	1,025,599,000,000	828,601,000,000	713,818,000,000	594,552,000,000	431,845,000,000
23280	Common Stock Equity	1,559,204,000,000	1,468,846,000,000	1,357,115,000,000	1,420,580,000,000	467,755,000,000	63,453,000,000
23403	Net Tangible Assets	1,559,204,000,000	1,468,846,000,000	1,357,115,000,000	1,420,580,000,000	467,755,000,000	63,453,000,000
23215	Stockholders Equity	1,559,204,000,000	1,468,846,000,000	1,357,115,000,000	1,420,580,000,000	467,755,000,000	63,453,000,000
23383	Tangible Book Value	1,559,204,000,000	1,468,846,000,000	1,357,115,000,000	1,420,580,000,000	467,755,000,000	63,453,000,000
23374	Total Capitalization	2,043,040,000,000	1,835,601,000,000	1,492,159,000,000	1,556,268,000,000	584,648,000,000	292,971,000,000
23312	Land And Improvements	19,991,000,000	19,991,000,000	19,991,000,000	19,991,000,000	15,291,000,000	15,194,000,000
23393	Ordinary Shares Number	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000	2,948,300,000
23008	Accumulated Depreciation	-1,393,389,000,000	-1,294,487,000,000	-1,208,065,000,000	-1,118,155,000,000	-858,663,000,000	-785,101,000,000
23282	Construction In Progress	329,674,000,000	291,939,000,000	184,455,000,000	127,099,000,000	48,897,000,000	759,000,000
23380	Capital Lease Obligations	1,022,787,000,000	1,041,653,000,000	914,987,000,000	798,685,000,000	500,259,000,000	338,074,000,000
23030	Cash And Cash Equivalents	108,158,000,000	127,041,000,000	199,339,000,000	638,337,000,000	11,739,000,000	7,843,000,000
23262	Gross Accounts Receivable	1,074,204,000,000	1,162,028,000,000	964,726,000,000	850,247,000,000	694,856,000,000	507,149,000,000
23012	Additional Paid In Capital	501,890,000,000	501,890,000,000	501,891,000,000	501,891,000,000	17,348,000,000	17,348,000,000
23275	Buildings And Improvements	83,366,000,000	75,433,000,000	62,814,000,000	57,657,000,000	36,605,000,000	23,860,000,000
23126	Long Term Equity Investment	0	0	3,575,000,000	4,518,000,000	1,844,000,000	0
23319	Machinery Furniture Equipment	127,133,000,000	110,580,000,000	103,966,000,000	92,898,000,000	69,708,000,000	49,486,000,000
23048	Current Capital Lease Obligation	547,977,000,000	649,637,000,000	480,866,000,000	346,690,000,000	171,390,000,000	60,219,000,000
23127	Long Term Capital Lease Obligation	474,810,000,000	392,016,000,000	434,121,000,000	451,995,000,000	328,869,000,000	277,855,000,000
23261	Total Equity Gross Minority Interest	1,835,984,000,000	1,726,087,000,000	1,584,360,000,000	1,662,984,000,000	599,658,000,000	92,447,000,000
23259	Total Liabilities Net Minority Interest	3,141,390,000,000	2,791,827,000,000	2,586,625,000,000	2,465,444,000,000	1,804,447,000,000	1,186,115,000,000
23046	Current Debt And Capital Lease Obligation	1,378,386,000,000	1,151,310,000,000	1,133,747,000,000	767,174,000,000	438,751,000,000	231,083,000,000
23266	Allowance For Doubtful Accounts Receivable	-398,138,000,000	-136,429,000,000	-136,125,000,000	-136,429,000,000	-100,304,000,000	-75,304,000,000
23124	Long Term Debt And Capital Lease Obligation	958,646,000,000	758,771,000,000	569,165,000,000	587,683,000,000	445,762,000,000	507,373,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	38,851,000,000	34,717,000,000	26,374,000,000	26,374,000,000	33,859,000,000	28,380,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-1,339,909,000,000	-424,811,000,000	-329,464,000,000	-175,507,000,000	-271,704,000,000
26027	Changes In Cash	34,949,000,000	-18,883,000,000	61,470,000,000	3,896,000,000	-75,000,000
26182	Issuance Of Debt	803,382,000,000	372,658,000,000	259,904,000,000	96,882,000,000	351,376,000,000
26016	End Cash Position	108,158,000,000	108,158,000,000	73,209,000,000	11,739,000,000	7,843,000,000
26112	Purchase Of P P E	-1,542,024,000,000	-578,933,000,000	-884,470,000,000	-873,616,000,000	-623,349,000,000
26183	Repayment Of Debt	-60,893,000,000	73,159,000,000	-72,402,000,000	-112,625,000,000	-26,015,000,000
26005	Capital Expenditure	-1,542,024,000,000	-578,933,000,000	-884,470,000,000	-873,616,000,000	-623,349,000,000
26007	Cash Dividends Paid	-88,449,000,000	0	0	0	0
26012	Financing Cash Flow	1,405,997,000,000	426,951,000,000	464,345,000,000	140,254,000,000	319,206,000,000
26013	Investing Cash Flow	-1,573,163,000,000	-599,956,000,000	-957,881,000,000	-834,467,000,000	-670,926,000,000
26098	Common Stock Issuance	552,875,000,000	0	0	0	0
26015	Beginning Cash Position	73,209,000,000	127,041,000,000	11,739,000,000	7,843,000,000	7,918,000,000
26223	Classesof Cash Payments	-3,478,530,000,000	-1,143,982,000,000	-2,403,853,000,000	-982,852,000,000	-635,156,000,000
26099	Long Term Debt Issuance	803,382,000,000	372,658,000,000	259,904,000,000	96,882,000,000	351,376,000,000
26090	Long Term Debt Payments	-60,893,000,000	73,159,000,000	-72,402,000,000	-112,625,000,000	-26,015,000,000
26181	Issuance Of Capital Stock	552,875,000,000	0	0	0	0
26071	Net Common Stock Issuance	552,875,000,000	0	0	0	0
26073	Net Long Term Debt Issuance	742,489,000,000	445,817,000,000	187,502,000,000	-15,743,000,000	325,361,000,000
26165	Net Other Investing Changes	-31,139,000,000	-21,023,000,000	-73,411,000,000	39,149,000,000	-47,577,000,000
26119	Net P P E Purchase And Sale	-1,542,024,000,000	-578,933,000,000	-884,470,000,000	-873,616,000,000	-623,349,000,000
26072	Net Issuance Payments Of Debt	742,489,000,000	445,817,000,000	187,502,000,000	-15,743,000,000	325,361,000,000
26226	Paymentson Behalfof Employees	-760,304,000,000	-201,334,000,000	-547,741,000,000	-297,322,000,000	-195,771,000,000
26228	Other Cash Paymentsfrom Operating Activities	-367,508,000,000	-308,067,000,000	-166,886,000,000	-119,905,000,000	-96,931,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	820,000,000	10,630,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	202,115,000,000	154,122,000,000	555,006,000,000	698,109,000,000	351,645,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,077,595,000,000	1,444,198,000,000	3,139,888,000,000	1,823,030,000,000	1,053,440,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-1,339,909,000,000	-424,811,000,000	-245,455,000,000	-722,987,000,000	53,344,000,000	-329,464,000,000	-175,507,000,000	-271,704,000,000
26027	Changes In Cash	34,949,000,000	-18,883,000,000	-72,298,000,000	-438,998,000,000	565,128,000,000	61,470,000,000	3,896,000,000	-75,000,000
26182	Issuance Of Debt	803,382,000,000	372,658,000,000	88,192,000,000	294,117,000,000	48,415,000,000	259,904,000,000	96,882,000,000	351,376,000,000
26016	End Cash Position	108,158,000,000	108,158,000,000	127,041,000,000	199,339,000,000	638,337,000,000	73,209,000,000	11,739,000,000	7,843,000,000
26112	Purchase Of P P E	-1,542,024,000,000	-578,933,000,000	-392,209,000,000	-298,437,000,000	-272,445,000,000	-884,470,000,000	-873,616,000,000	-623,349,000,000
26183	Repayment Of Debt	-60,893,000,000	73,159,000,000	12,142,000,000	-62,002,000,000	-84,192,000,000	-72,402,000,000	-112,625,000,000	-26,015,000,000
26005	Capital Expenditure	-1,542,024,000,000	-578,933,000,000	-392,209,000,000	-298,437,000,000	-272,445,000,000	-884,470,000,000	-873,616,000,000	-623,349,000,000
26007	Cash Dividends Paid	-88,449,000,000	0	0	0	0	0	0	0
26012	Financing Cash Flow	1,405,997,000,000	426,951,000,000	91,948,000,000	348,417,000,000	538,681,000,000	464,345,000,000	140,254,000,000	319,206,000,000
26013	Investing Cash Flow	-1,573,163,000,000	-599,956,000,000	-311,000,000,000	-362,865,000,000	-299,342,000,000	-957,881,000,000	-834,467,000,000	-670,926,000,000
26098	Common Stock Issuance	552,875,000,000	0	0	0	552,875,000,000	0	0	0
26015	Beginning Cash Position	73,209,000,000	127,041,000,000	199,339,000,000	638,337,000,000	73,209,000,000	11,739,000,000	7,843,000,000	7,918,000,000
26223	Classesof Cash Payments	-3,478,530,000,000	-1,143,982,000,000	-686,012,000,000	-926,176,000,000	-722,360,000,000	-2,403,853,000,000	-982,852,000,000	-635,156,000,000
26099	Long Term Debt Issuance	803,382,000,000	372,658,000,000	88,192,000,000	294,117,000,000	48,415,000,000	259,904,000,000	96,882,000,000	351,376,000,000
26090	Long Term Debt Payments	-60,893,000,000	73,159,000,000	12,142,000,000	-62,002,000,000	-84,192,000,000	-72,402,000,000	-112,625,000,000	-26,015,000,000
26181	Issuance Of Capital Stock	552,875,000,000	0	0	0	552,875,000,000	0	0	0
26071	Net Common Stock Issuance	552,875,000,000	0	0	0	552,875,000,000	0	0	0
26073	Net Long Term Debt Issuance	742,489,000,000	445,817,000,000	100,334,000,000	232,115,000,000	-35,777,000,000	187,502,000,000	-15,743,000,000	325,361,000,000
26165	Net Other Investing Changes	-31,139,000,000	-21,023,000,000	81,209,000,000	-64,428,000,000	-26,897,000,000	-73,411,000,000	39,149,000,000	-47,577,000,000
26119	Net P P E Purchase And Sale	-1,542,024,000,000	-578,933,000,000	-392,209,000,000	-298,437,000,000	-272,445,000,000	-884,470,000,000	-873,616,000,000	-623,349,000,000
26072	Net Issuance Payments Of Debt	742,489,000,000	445,817,000,000	100,334,000,000	232,115,000,000	-35,777,000,000	187,502,000,000	-15,743,000,000	325,361,000,000
26226	Paymentson Behalfof Employees	-760,304,000,000	-201,334,000,000	-192,891,000,000	-205,738,000,000	-160,341,000,000	-547,741,000,000	-297,322,000,000	-195,771,000,000
26228	Other Cash Paymentsfrom Operating Activities	-367,508,000,000	-308,067,000,000	0	0	0	-166,886,000,000	-119,905,000,000	-96,931,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	820,000,000	10,630,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	202,115,000,000	154,122,000,000	146,754,000,000	-424,550,000,000	325,789,000,000	555,006,000,000	698,109,000,000	351,645,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,077,595,000,000	1,444,198,000,000	920,068,000,000	592,994,000,000	1,120,335,000,000	3,139,888,000,000	1,823,030,000,000	1,053,440,000,000

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
HILL	PT Hillcon Tbk	2024-04-15	At close: 04:10PM WIB	1,930	1,945	1,925	1,930	1,910.00 - 1,950.00	1,910	1,950	1,585.00 - 4,000.00	1,585	4,000	811,000	2,869,466	5,690,000,000,000	16	121	N/A	30.00 (1.55%)	30	2	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-12	At close: 04:10PM WIB	1,930	1,945	1,925	1,930	1,910.00 - 1,950.00	1,910	1,950	1,535.00 - 4,000.00	1,535	4,000	811,000	2,816,327	5,690,000,000,000	16	121	N/A	30.00 (1.55%)	30	2	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-11	At close: 04:10PM WIB	1,930	1,945	1,925	1,930	1,910.00 - 1,950.00	1,910	1,950	1,535.00 - 4,000.00	1,535	4,000	811,000	2,823,945	5,690,000,000,000	16	121	N/A	30.00 (1.55%)	30	2	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-10	At close: 04:10PM WIB	1,930	1,945	1,925	1,930	1,910.00 - 1,950.00	1,910	1,950	1,535.00 - 4,000.00	1,535	4,000	811,000	2,781,235	5,690,000,000,000	16	121	N/A	30.00 (1.55%)	30	2	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-05	At close: 04:10PM WIB	1,930	1,945	2,130	1,890	1,910.00 - 1,950.00	1,910	1,950	1,535.00 - 4,000.00	1,535	4,000	811,000	2,801,260	5,690,000,000,000	16	121	N/A	30.00 (1.48%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-04	At close: 04:10PM WIB	1,990	1,985	1,950	1,670	1,925.00 - 1,990.00	1,925	1,990	1,535.00 - 4,000.00	1,535	4,000	9,367,100	2,685,515	5,805,000,000,000	16	121	N/A	30.00 (1.48%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-03	At close: 04:14PM WIB	2,030	2,030	1,995	1,900	1,975.00 - 2,040.00	1,975	2,040	1,535.00 - 4,000.00	1,535	4,000	7,931,300	2,577,420	5,867,000,000,000	16	121	N/A	30.00 (1.48%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-02	At close: 04:03PM WIB	2,010	2,010	2,030	1,980	2,000.00 - 2,160.00	2,000	2,160	1,535.00 - 4,000.00	1,535	4,000	11,835,000	2,399,605	5,985,000,000,000	17	121	N/A	30.00 (1.49%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-04-01	At close: 04:10PM WIB	2,090	2,080	2,030	1,900	2,010.00 - 2,080.00	2,010	2,080	1,535.00 - 4,000.00	1,535	4,000	6,133,200	2,329,706	5,926,000,000,000	17	121	N/A	30.00 (1.44%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-29	At close: 04:02PM WIB	2,100	2,090	2,100	1,920	2,010.00 - 2,100.00	2,010	2,100	1,535.00 - 4,000.00	1,535	4,000	7,568,500	2,329,706	6,162,000,000,000	17	121	N/A	30.00 (1.44%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-28	At close: 04:02PM WIB	2,100	2,090	2,100	1,920	2,010.00 - 2,100.00	2,010	2,100	1,535.00 - 4,000.00	1,535	4,000	7,568,500	2,237,682	6,162,000,000,000	17	121	N/A	30.00 (1.43%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-27	At close: 04:00PM WIB	2,100	2,100	2,060	2,090	2,050.00 - 2,140.00	2,050	2,140	1,535.00 - 4,000.00	1,535	4,000	3,484,200	2,218,850	6,191,000,000,000	17	121	N/A	30.00 (1.43%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-26	At close: 04:00PM WIB	2,100	2,090	2,060	2,090	2,040.00 - 2,100.00	2,040	2,100	1,535.00 - 4,000.00	1,535	4,000	5,144,500	2,256,532	6,191,000,000,000	17	121	N/A	30.00 (1.43%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-25	At close: 04:07PM WIB	2,100	2,090	2,060	2,100	2,000.00 - 2,150.00	2,000	2,150	1,535.00 - 4,000.00	1,535	4,000	6,474,200	2,296,121	6,191,000,000,000	17	121	N/A	30.00 (1.43%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-22	At close: 04:03PM WIB	2,090	2,090	2,080	2,090	2,060.00 - 2,110.00	2,060	2,110	1,535.00 - 4,000.00	1,535	4,000	1,933,500	2,302,596	6,191,000,000,000	17	121	N/A	30.00 (1.44%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-21	At close: 04:00PM WIB	2,090	0	0	0	0.0000 - 0.0000	0	0		0		0	2,270,716	0	0	121	N/A	30.00 (1.44%)	30	1	Jun 23, 2023	0
HILL	PT Hillcon Tbk	2024-03-14	As of 01:58PM WIB. Market open.	2,200	2,200	2,090	2,120	2,090.00 - 2,200.00	2,090	2,200	1,535.00 - 4,000.00	1,535	4,000	1,416,400	2,236,966	6,191,000,000,000	17	121	N/A	30.00 (1.36%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-03-13	At close: 04:12PM WIB	2,220	2,220	2,190	2,200	2,150.00 - 2,230.00	2,150	2,230	1,535.00 - 4,000.00	1,535	4,000	1,192,600	2,239,571	6,486,000,000,000	18	121	N/A	30.00 (1.35%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-03-11	At close: 04:08PM WIB	2,240	2,240	2,210	2,220	2,200.00 - 2,240.00	2,200	2,240	1,535.00 - 4,000.00	1,535	4,000	685,600	2,187,444	6,545,000,000,000	18	121	N/A	30.00 (1.35%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-03-08	At close: 04:08PM WIB	2,240	2,240	2,210	2,220	2,200.00 - 2,240.00	2,200	2,240	1,535.00 - 4,000.00	1,535	4,000	685,600	2,231,770	6,545,000,000,000	18	121	N/A	30.00 (1.34%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-03-05	At close: 04:00PM WIB	2,310	2,310	2,270	2,280	2,230.00 - 2,310.00	2,230	2,310	1,535.00 - 4,000.00	1,535	4,000	1,892,900	2,380,177	6,722,000,000,000	19	122	N/A	30.00 (1.30%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-03-04	At close: 04:03PM WIB	2,300	2,300	2,300	2,310	2,280.00 - 2,320.00	2,280	2,320	1,505.00 - 4,000.00	1,505	4,000	813,200	2,414,422	6,811,000,000,000	19	121	N/A	30.00 (1.30%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-03-01	At close: 04:08PM WIB	2,410	2,410	2,290	2,340	2,290.00 - 2,410.00	2,290	2,410	1,425.00 - 4,000.00	1,425	4,000	2,657,800	2,434,017	6,781,000,000,000	19	121	N/A	30.00 (1.24%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-02-28	At close: 04:10PM WIB	2,410	2,410	2,390	2,400	2,280.00 - 2,410.00	2,280	2,410	1,270.00 - 4,000.00	1,270	4,000	3,708,100	2,465,618	7,076,000,000,000	20	121	N/A	30.00 (1.24%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-02-27	At close: 04:00PM WIB	2,400	2,400	2,390	2,410	2,380.00 - 2,430.00	2,380	2,430	1,270.00 - 4,000.00	1,270	4,000	868,000	2,629,149	7,105,000,000,000	20	122	N/A	30.00 (1.25%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-02-26	At close: 04:11PM WIB	2,480	2,480	2,390	2,430	2,350.00 - 2,480.00	2,350	2,480	1,270.00 - 4,000.00	1,270	4,000	1,686,000	2,903,240	7,076,000,000,000	20	122	N/A	30.00 (1.21%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk	2024-02-23	At close: 04:00PM WIB	2,470	2,460	2,460	2,480	2,440.00 - 2,490.00	2,440	2,490	1,270.00 - 4,000.00	1,270	4,000	877,800	3,137,362	7,312,000,000,000	20	122	N/A	30.00 (1.21%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk (HILL.JK)	2024-02-22	At close: 04:02PM WIB	2,460	2,460	2,450	2,470	2,450.00 - 2,490.00	2,450	2,490	1,270.00 - 4,000.00	1,270	4,000	2,383,300	3,258,374	7,282,000,000,000	20	122	N/A	30.00 (1.22%)	30	1	Jun 23, 2023	3,950
HILL	PT Hillcon Tbk (HILL.JK)	2024-02-21	At close: 04:00PM WIB	2,410	2,400	2,450	2,460	2,380.00 - 2,460.00	2,380	2,460	1,270.00 - 4,000.00	1,270	4,000	4,029,000	3,277,245	7,253,000,000,000	20	121	N/A	30.00 (1.24%)	30	1	Jun 23, 2023	3,950

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	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)
HILL	PT Hillcon Tbk	2024-04-15	5,690,000,000,000	7,920,000,000,000	16	2	4	2	11	0	0	4,000	1,585	2,282	2,500	2,820,000	5,240,000	2,950,000,000	0	442,300,000	56	30	2	0	0	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	-11	6	31	4,250,000,000,000	1,441	25	753,980,000,000	351,080,000,000	121	-6	108,160,000,000	37	2,350,000,000,000	128	1	529	202,120,000,000	-1,300,000,000,000
HILL	PT Hillcon Tbk	2024-04-12	5,690,000,000,000	7,920,000,000,000	16	2	4	2	11	0	0	4,000	1,535	2,282	2,500	2,820,000	5,240,000	2,950,000,000	0	442,300,000	56	30	2	0	0	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	-11	6	31	4,250,000,000,000	1,441	25	753,980,000,000	351,080,000,000	121	-6	108,160,000,000	37	2,350,000,000,000	128	1	529	202,120,000,000	-1,300,000,000,000
HILL	PT Hillcon Tbk	2024-04-11	5,690,000,000,000	7,920,000,000,000	16	2	4	2	11	0	0	4,000	1,535	2,282	2,500	2,780,000	5,240,000	2,950,000,000	0	442,300,000	56	30	2	0	0	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	-11	6	31	4,250,000,000,000	1,441	25	753,980,000,000	351,080,000,000	121	-6	108,160,000,000	37	2,350,000,000,000	128	1	529	202,120,000,000	-1,300,000,000,000
HILL	PT Hillcon Tbk	2024-04-10	5,690,000,000,000	7,920,000,000,000	16	2	4	2	11	0	0	4,000	1,535	2,282	2,500	2,780,000	5,240,000	2,950,000,000	0	442,300,000	56	30	2	0	0	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	-11	6	31	4,250,000,000,000	1,441	25	753,980,000,000	351,080,000,000	121	-6	108,160,000,000	37	2,350,000,000,000	128	1	529	202,120,000,000	-1,300,000,000,000
HILL	PT Hillcon Tbk	2024-04-05	5,870,000,000,000	7,650,000,000,000	17	2	4	3	12	0	0	4,000	0	2,305	2,513	2,690,000	4,360,000	2,950,000,000	0	442,300,000	56	30	1	30	2	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-04-04	5,990,000,000,000	7,770,000,000,000	17	2	4	3	12	0	0	4,000	0	2,314	2,518	2,580,000	3,710,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-04-03	5,990,000,000,000	7,770,000,000,000	17	2	4	3	12	0	0	4,000	0	2,322	2,523	2,400,000	2,750,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-04-02	5,930,000,000,000	7,710,000,000,000	17	2	4	3	12	0	0	4,000	0	2,330	2,528	2,330,000	2,570,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-04-01	6,160,000,000,000	7,940,000,000,000	17	2	4	3	12	0	0	4,000	0	2,330	2,528	2,330,000	2,570,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-29	6,160,000,000,000	7,940,000,000,000	17	2	4	3	12	0	0	4,000	1,535	2,335	2,533	2,240,000	2,010,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-28	6,190,000,000,000	7,970,000,000,000	17	2	4	3	12	0	0	4,000	0	2,340	2,537	2,220,000	1,790,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-27	6,190,000,000,000	7,970,000,000,000	17	2	4	3	12	0	0	4,000	0	2,346	2,541	2,260,000	1,850,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-26	6,190,000,000,000	7,970,000,000,000	17	2	4	3	12	0	0	4,000	0	2,354	2,545	2,300,000	2,050,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-25	6,190,000,000,000	7,970,000,000,000	17	2	4	3	12	0	0	4,000	1,535	2,354	2,545	2,300,000	2,050,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-22	6,160,000,000,000	7,940,000,000,000	17	2	4	3	12	0	0	4,000	0	2,369	2,551	2,270,000	1,890,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-21	6,160,000,000,000	7,940,000,000,000	17	2	4	3	12	0	0	4,000	1,535	2,369	2,551	2,270,000	1,890,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-14	6,490,000,000,000	8,270,000,000,000	18	2	4	3	13	0	0	4,000	0	2,400	2,566	2,240,000	1,670,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-13	6,550,000,000,000	8,330,000,000,000	18	2	4	3	13	0	0	4,000	0	2,400	2,566	2,210,000	1,670,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-11	6,550,000,000,000	8,330,000,000,000	18	2	4	3	13	0	0	4,000	1,535	2,400	2,566	2,210,000	1,670,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-08	6,600,000,000,000	8,390,000,000,000	18	2	5	3	13	0	0	4,000	1,535	2,404	2,568	2,230,000	1,690,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-05	6,780,000,000,000	8,560,000,000,000	19	2	5	3	13	0	0	4,000	0	2,413	2,573	2,410,000	1,920,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	122	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-04	6,780,000,000,000	8,560,000,000,000	19	2	5	3	13	0	0	4,000	1,505	2,413	2,573	2,410,000	1,920,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-03-01	7,110,000,000,000	8,890,000,000,000	20	2	5	3	14	0	0	4,000	0	2,414	2,577	2,480,000	2,230,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-02-28	7,110,000,000,000	8,890,000,000,000	20	2	5	3	14	80	28	4,000	0	2,417	2,583	2,630,000	2,220,000	2,950,000,000	3,050,000,000	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	122	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-02-27	7,080,000,000,000	8,860,000,000,000	20	3	5	3	14	0	0	4,000	0	2,417	2,586	2,900,000	2,130,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	122	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk	2024-02-26	7,310,000,000,000	9,090,000,000,000	20	3	5	3	14	0	0	4,000	0	2,417	2,586	2,900,000	2,130,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	122	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk (HILL.JK)	2024-02-23	7,280,000,000,000	9,070,000,000,000	20	3	5	3	14	0	0	4,000	0	2,413	2,594	3,260,000	1,910,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	122	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk (HILL.JK)	2024-02-22	7,250,000,000,000	9,040,000,000,000	20	3	5	3	14	0	0	4,000	1,270	2,413	2,594	3,260,000	1,910,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	122	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000
HILL	PT Hillcon Tbk (HILL.JK)	2024-02-21	7,110,000,000,000	8,890,000,000,000	20	2	5	3	14	0	0	4,000	1,270	2,414	2,600	3,280,000	1,710,000	2,950,000,000	0	442,300,000	56	30	1	30	1	N/A	Jun 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	9	19	12	35	3,980,000,000,000	1,403	32	1,100,000,000,000	357,060,000,000	121	61	127,040,000,000	43	1,910,000,000,000	111	1	498	234,220,000,000	-1,000,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	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	2,950	2,990	2,950	2,960	315,900
2024-05-08	15:48:00	2,990	3,000	2,940	2,950	190,200
2024-05-08	15:47:00	2,800	3,060	2,800	3,000	1,581,600
2024-05-08	15:46:00	2,800	2,900	2,790	2,800	1,200,200
2024-05-08	15:45:00	2,790	2,840	2,790	2,800	664,000
2024-05-08	15:44:00	2,720	2,800	2,700	2,790	692,200
2024-05-08	15:43:00	2,690	2,720	2,690	2,720	373,300
2024-05-08	15:42:00	2,660	2,690	2,660	2,690	212,200
2024-05-08	15:41:00	2,660	2,660	2,650	2,660	0
2024-05-08	15:40:00	2,670	2,670	2,640	2,650	88,900
2024-05-08	15:39:00	2,660	2,670	2,650	2,670	5,000
2024-05-08	15:38:00	2,660	2,660	2,660	2,660	27,400
2024-05-08	15:37:00	2,660	2,660	2,660	2,660	3,900
2024-05-08	15:36:00	2,670	2,670	2,670	2,670	14,300
2024-05-08	15:35:00	2,680	2,680	2,680	2,680	7,600
2024-05-08	15:34:00	2,680	2,680	2,680	2,680	1,500
2024-05-08	15:33:00	2,680	2,680	2,670	2,680	2,000
2024-05-08	15:32:00	2,670	2,670	2,670	2,670	0
2024-05-08	15:31:00	2,670	2,670	2,670	2,670	3,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	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	2,990	3,000	2,940	2,960	506,100
2024-05-08	15:46:00	2,800	3,060	2,790	3,000	2,781,800
2024-05-08	15:44:00	2,720	2,840	2,700	2,800	1,356,200
2024-05-08	15:42:00	2,660	2,720	2,660	2,720	585,500
2024-05-08	15:40:00	2,670	2,670	2,640	2,660	88,900
2024-05-08	15:38:00	2,660	2,670	2,650	2,670	32,400
2024-05-08	15:36:00	2,670	2,670	2,660	2,660	18,200
2024-05-08	15:34:00	2,680	2,680	2,680	2,680	9,100
2024-05-08	15:32:00	2,670	2,680	2,670	2,680	2,000
2024-05-08	15:30:00	2,680	2,680	2,670	2,670	3,000
2024-05-08	15:28:00	2,680	2,680	2,670	2,670	6,100
2024-05-08	15:26:00	2,680	2,680	2,680	2,680	2,100
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	2,670	2,670	2,670	2,670	4,700
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	2,670	2,670	2,670	2,670	2,200
2024-05-08	15:16:00	2,660	2,660	2,660	2,660	0
2024-05-08	15:14:00	2,670	2,670	2,660	2,660	9,200
2024-05-08	15:12:00	2,670	2,670	2,670	2,670	15,000
2024-05-08	15:10:00	2,670	2,670	2,670	2,670	1,400
2024-05-08	15:08:00	2,670	2,670	2,670	2,670	200
2024-05-08	15:06:00	2,670	2,680	2,670	2,680	1,600
2024-05-08	15:04:00	2,680	2,680	2,670	2,670	4,600
2024-05-08	15:02:00	2,680	2,680	2,680	2,680	1,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	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	2,790	3,060	2,790	2,960	3,951,900
2024-05-08	15:40:00	2,670	2,800	2,640	2,790	1,366,600
2024-05-08	15:35:00	2,680	2,680	2,650	2,670	58,200
2024-05-08	15:30:00	2,680	2,680	2,670	2,680	5,200
2024-05-08	15:25:00	2,680	2,680	2,670	2,670	6,800
2024-05-08	15:20:00	2,670	2,670	2,670	2,670	4,700
2024-05-08	15:15:00	2,670	2,670	2,660	2,670	1,900
2024-05-08	15:10:00	2,670	2,670	2,670	2,670	24,400
2024-05-08	15:05:00	2,670	2,680	2,670	2,670	0
2024-05-08	15:00:00	2,670	2,680	2,670	2,680	10,600
2024-05-08	14:55:05	2,660	2,660	2,660	2,660	0
2024-05-08	14:55:00	2,660	2,670	2,660	2,670	4,600
2024-05-08	14:50:00	2,660	2,660	2,660	2,660	600
2024-05-08	14:45:00	2,670	2,670	2,660	2,660	11,300
2024-05-08	14:40:00	2,660	2,660	2,660	2,660	26,600
2024-05-08	14:35:00	2,660	2,660	2,660	2,660	500
2024-05-08	14:30:00	2,670	2,670	2,660	2,660	5,300
2024-05-08	14:25:00	2,670	2,670	2,670	2,670	1,400
2024-05-08	14:20:00	2,660	2,670	2,660	2,670	2,900
2024-05-08	14:15:00	2,670	2,670	2,670	2,670	11,200
2024-05-08	14:10:00	2,670	2,670	2,660	2,670	11,300
2024-05-08	14:05:00	2,660	2,660	2,660	2,660	27,000
2024-05-08	14:00:00	2,660	2,670	2,660	2,670	4,400
2024-05-08	13:59:50	2,660	2,660	2,660	2,660	0
2024-05-08	13:55:00	2,660	2,660	2,650	2,660	10,300
2024-05-08	13:50:00	2,670	2,670	2,660	2,660	11,600
2024-05-08	13:45:00	2,670	2,670	2,670	2,670	1,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	0
2024-05-08	15:45:00	2,790	3,060	2,790	2,960	3,951,900
2024-05-08	15:30:00	2,680	2,800	2,640	2,790	1,430,000
2024-05-08	15:15:00	2,670	2,680	2,660	2,670	13,400
2024-05-08	15:00:00	2,670	2,680	2,670	2,670	35,000
2024-05-08	14:55:05	2,660	2,660	2,660	2,660	0
2024-05-08	14:45:00	2,670	2,670	2,660	2,670	16,500
2024-05-08	14:30:00	2,670	2,670	2,660	2,660	32,400
2024-05-08	14:15:00	2,670	2,670	2,660	2,670	15,500
2024-05-08	14:00:00	2,660	2,670	2,660	2,670	42,700
2024-05-08	13:59:50	2,660	2,660	2,660	2,660	0
2024-05-08	13:45:00	2,670	2,670	2,650	2,660	23,000
2024-05-08	13:30:00	2,670	2,670	2,660	2,660	70,100
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	11:59:58	2,670	2,670	2,670	2,670	0
2024-05-08	11:45:00	2,670	2,670	2,660	2,670	17,900
2024-05-08	11:30:00	2,670	2,680	2,670	2,670	30,500
2024-05-08	11:28:17	2,670	2,670	2,670	2,670	0
2024-05-08	11:15:00	2,680	2,680	2,670	2,670	28,600
2024-05-08	11:00:00	2,680	2,690	2,680	2,690	28,100
2024-05-08	10:45:00	2,690	2,700	2,680	2,690	11,200
2024-05-08	10:44:37	2,700	2,700	2,700	2,700	0
2024-05-08	10:30:00	2,670	2,700	2,670	2,700	85,700
2024-05-08	10:15:00	2,700	2,710	2,610	2,670	460,700
2024-05-08	10:01:19	2,730	2,730	2,730	2,730	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	0
2024-05-08	15:30:00	2,680	3,060	2,640	2,960	5,381,900
2024-05-08	15:00:00	2,670	2,680	2,660	2,670	48,400
2024-05-08	14:55:05	2,660	2,660	2,660	2,660	0
2024-05-08	14:30:00	2,670	2,670	2,660	2,670	48,900
2024-05-08	14:00:00	2,660	2,670	2,660	2,670	58,200
2024-05-08	13:59:50	2,660	2,660	2,660	2,660	0
2024-05-08	13:30:00	2,670	2,670	2,650	2,660	93,100
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	11:59:58	2,670	2,670	2,670	2,670	0
2024-05-08	11:30:00	2,670	2,680	2,660	2,670	48,400
2024-05-08	11:28:17	2,670	2,670	2,670	2,670	0
2024-05-08	11:00:00	2,680	2,690	2,670	2,670	56,700
2024-05-08	10:44:37	2,700	2,700	2,700	2,700	0
2024-05-08	10:30:00	2,670	2,700	2,670	2,690	96,900
2024-05-08	10:01:19	2,730	2,730	2,730	2,730	0
2024-05-08	10:00:00	2,740	2,750	2,610	2,670	682,200
2024-05-08	09:30:00	2,710	2,760	2,710	2,740	469,800
2024-05-08	09:15:47	2,770	2,770	2,770	2,770	0
2024-05-08	09:00:00	2,620	2,900	2,620	2,710	3,827,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	2,560	2,620	2,550	2,590	1,247,900
2024-05-07	15:03:41	2,560	2,560	2,560	2,560	0
2024-05-07	15:00:00	2,560	2,570	2,540	2,550	84,300
2024-05-07	14:30:00	2,560	2,590	2,550	2,560	68,000
2024-05-07	14:05:09	2,560	2,560	2,560	2,560	0
2024-05-07	14:00:00	2,570	2,610	2,560	2,570	141,600
2024-05-07	13:30:00	2,530	2,570	2,520	2,570	665,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	0
2024-05-08	15:00:00	2,670	3,060	2,640	2,960	5,429,600
2024-05-08	14:55:05	2,660	2,660	2,660	2,660	0
2024-05-08	14:00:00	2,660	2,670	2,660	2,670	107,100
2024-05-08	13:59:50	2,660	2,660	2,660	2,660	0
2024-05-08	13:00:00	2,670	2,670	2,650	2,660	93,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	2,670	2,670	2,670	2,670	0
2024-05-08	11:28:17	2,670	2,670	2,670	2,670	0
2024-05-08	11:00:00	2,680	2,690	2,660	2,670	105,100
2024-05-08	10:44:37	2,700	2,700	2,700	2,700	0
2024-05-08	10:01:19	2,730	2,730	2,730	2,730	0
2024-05-08	10:00:00	2,740	2,750	2,610	2,690	779,100
2024-05-08	09:15:47	2,770	2,770	2,770	2,770	0
2024-05-08	09:00:00	2,620	2,900	2,620	2,740	0
2024-05-07	15:03:41	2,560	2,560	2,560	2,560	0
2024-05-07	15:00:00	2,560	2,620	2,540	2,590	1,332,200
2024-05-07	14:05:09	2,560	2,560	2,560	2,560	0
2024-05-07	14:00:00	2,570	2,610	2,550	2,560	209,600
2024-05-07	13:00:00	2,530	2,570	2,520	2,570	665,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:36	2,530	2,530	2,530	2,530	0
2024-05-07	11:33:49	2,540	2,540	2,540	2,540	0
2024-05-07	11:00:00	2,540	2,600	2,520	2,530	429,700
2024-05-07	10:41:34	2,550	2,550	2,550	2,550	0
2024-05-07	10:00:00	2,540	2,600	2,530	2,550	767,200
2024-05-07	09:59:54	2,550	2,550	2,550	2,550	0
2024-05-07	09:16:43	2,430	2,430	2,430	2,430	0
2024-05-07	09:00:00	2,360	2,700	2,320	2,550	7,237,200
2024-05-06	15:23:09	2,280	2,280	2,280	2,280	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,050	3,050	3,050	3,050	0
2024-05-08	15:00:00	2,670	3,060	2,640	3,050	6,101,300
2024-05-08	14:55:05	2,660	2,660	2,660	2,660	0
2024-05-08	13:59:50	2,660	2,660	2,660	2,660	0
2024-05-08	13:30:00	2,670	2,670	2,650	2,670	200,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	2,670	2,670	2,670	2,670	0
2024-05-08	11:28:17	2,670	2,670	2,670	2,670	0
2024-05-08	10:44:37	2,700	2,700	2,700	2,700	0
2024-05-08	10:30:00	2,670	2,700	2,660	2,670	202,000
2024-05-08	10:01:19	2,730	2,730	2,730	2,730	0
2024-05-08	09:15:47	2,770	2,770	2,770	2,770	0
2024-05-08	09:00:00	2,620	2,900	2,610	2,670	4,979,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:03:41	2,560	2,560	2,560	2,560	0
2024-05-07	15:00:00	2,560	2,620	2,540	2,620	1,665,500
2024-05-07	14:05:09	2,560	2,560	2,560	2,560	0
2024-05-07	13:30:00	2,530	2,610	2,520	2,560	874,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:36	2,530	2,530	2,530	2,530	0
2024-05-07	11:33:49	2,540	2,540	2,540	2,540	0
2024-05-07	10:41:34	2,550	2,550	2,550	2,550	0
2024-05-07	10:30:00	2,560	2,600	2,520	2,530	568,300
2024-05-07	09:59:54	2,550	2,550	2,550	2,550	0
2024-05-07	09:16:43	2,430	2,430	2,430	2,430	0
2024-05-07	09:00:00	2,360	2,700	2,320	2,560	8,988,700
2024-05-06	15:23:09	2,280	2,280	2,280	2,280	0
2024-05-06	15:00:00	2,260	2,350	2,260	2,340	1,017,100
2024-05-06	14:39:37	2,300	2,300	2,300	2,300	0
2024-05-06	13:58:13	2,280	2,280	2,280	2,280	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,620	3,060	2,610	3,050	12,007,500
2024-05-07	09:00:00	2,360	2,700	2,320	2,620	12,906,000
2024-05-06	09:00:00	2,330	2,350	2,240	2,340	1,931,800
2024-05-03	09:00:00	2,330	2,370	2,150	2,340	3,512,900
2024-05-02	09:00:00	2,320	2,460	2,130	2,340	6,721,500
2024-04-30	09:00:00	2,030	2,410	1,920	2,320	16,933,600
2024-04-29	09:00:00	1,720	2,080	1,615	2,020	13,878,900
2024-04-26	09:00:00	1,435	1,755	1,365	1,700	17,436,000
2024-04-25	09:00:00	1,200	1,450	1,120	1,430	19,034,300
2024-04-24	09:00:00	1,155	1,275	1,110	1,200	9,908,800
2024-04-23	09:00:00	1,020	1,215	940	1,155	18,514,500
2024-04-22	09:00:00	1,295	1,300	990	1,015	12,301,600
2024-04-19	09:00:00	1,385	1,520	1,265	1,295	10,278,300
2024-04-18	09:00:00	1,620	1,650	1,375	1,400	4,868,700
2024-04-17	09:00:00	1,800	1,800	1,615	1,620	2,771,800
2024-04-16	09:00:00	1,930	1,930	1,795	1,800	2,280,700
2024-04-05	09:00:00	1,945	1,950	1,910	1,930	811,000
2024-04-04	09:00:00	1,985	1,990	1,925	1,930	9,367,100
2024-04-03	09:00:00	2,030	2,040	1,975	1,990	7,931,300
2024-04-02	09:00:00	2,010	2,160	2,000	2,030	11,835,000
2024-04-01	09:00:00	2,080	2,080	2,010	2,010	6,144,400
2024-03-28	09:00:00	2,090	2,100	2,010	2,090	7,568,500
2024-03-27	09:00:00	2,100	2,140	2,050	2,100	3,484,200
2024-03-26	09:00:00	2,100	2,100	2,100	2,100	0
2024-03-25	09:00:00	2,100	2,100	2,100	2,100	0
2024-03-22	09:00:00	2,090	2,110	2,060	2,100	1,933,500
2024-03-21	09:00:00	2,080	2,090	2,030	2,090	2,368,500
2024-03-20	09:00:00	2,090	2,130	2,060	2,090	2,313,100
2024-03-19	09:00:00	2,130	2,170	2,090	2,090	1,455,900
2024-03-18	09:00:00	2,210	2,220	2,090	2,130	2,199,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,360	2,700	2,320	2,620	12,906,000
2024-05-06	09:00:00	2,330	2,350	2,240	2,340	1,931,800
2024-05-02	09:00:00	2,320	2,460	2,130	2,340	6,721,500
2024-04-30	09:00:00	2,030	2,410	1,920	2,320	16,933,600
2024-04-29	09:00:00	1,720	2,080	1,615	2,020	13,878,900
2024-04-26	09:00:00	1,435	1,755	1,365	1,700	17,436,000
2024-04-25	09:00:00	1,200	1,450	1,120	1,430	19,034,300
2024-04-24	09:00:00	1,155	1,275	1,110	1,200	9,908,800
2024-04-23	09:00:00	1,020	1,215	940	1,155	18,514,500
2024-04-22	09:00:00	1,295	1,300	990	1,015	12,301,600
2024-04-19	09:00:00	1,385	1,520	1,265	1,295	10,278,300
2024-04-18	09:00:00	1,620	1,650	1,375	1,400	4,868,700
2024-04-17	09:00:00	1,800	1,800	1,615	1,620	2,771,800
2024-04-16	09:00:00	1,930	1,930	1,795	1,800	2,280,700
2024-04-05	09:00:00	1,945	1,950	1,910	1,930	811,000
2024-04-04	09:00:00	1,985	1,990	1,925	1,930	9,367,100
2024-04-03	09:00:00	2,030	2,040	1,975	1,990	7,931,300
2024-04-02	09:00:00	2,010	2,160	2,000	2,030	11,835,000
2024-04-01	09:00:00	2,080	2,080	2,010	2,010	6,144,400
2024-03-28	09:00:00	2,090	2,100	2,010	2,090	7,568,500
2024-03-27	09:00:00	2,100	2,140	2,050	2,100	3,484,200
2024-03-26	09:00:00	2,100	2,100	2,100	2,100	0
2024-03-25	09:00:00	2,100	2,100	2,100	2,100	0
2024-03-22	09:00:00	2,090	2,110	2,060	2,100	1,933,500
2024-03-21	09:00:00	2,080	2,090	2,030	2,090	2,368,500
2024-03-20	09:00:00	2,090	2,130	2,060	2,090	2,313,100
2024-03-19	09:00:00	2,130	2,170	2,090	2,090	1,455,900
2024-03-18	09:00:00	2,210	2,220	2,090	2,130	2,199,400
2024-03-15	09:00:00	2,120	2,260	2,080	2,210	4,397,100
2024-03-14	09:00:00	2,200	2,200	2,080	2,110	1,992,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,330	3,060	2,240	3,050	26,845,300
2024-04-28	00:00:00	1,720	2,460	1,615	2,340	41,046,900
2024-04-21	00:00:00	1,295	1,755	940	1,700	77,195,200
2024-04-14	00:00:00	1,930	1,930	1,265	1,295	20,199,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	2,080	2,160	1,910	1,930	36,088,800
2024-03-24	00:00:00	2,100	2,140	2,010	2,090	11,052,700
2024-03-17	00:00:00	2,210	2,220	2,030	2,100	10,270,400
2024-03-10	00:00:00	2,220	2,260	2,080	2,210	7,582,000
2024-03-03	00:00:00	2,300	2,340	2,200	2,220	6,210,200
2024-02-25	00:00:00	2,480	2,480	2,280	2,300	10,497,000
2024-02-18	00:00:00	2,400	2,490	2,380	2,480	8,686,900
2024-02-11	00:00:00	2,470	2,500	2,360	2,400	11,788,200
2024-02-04	00:00:00	2,490	2,490	2,430	2,470	1,885,500
2024-01-28	00:00:00	2,310	2,670	2,300	2,500	34,301,300
2024-01-21	00:00:00	2,350	2,370	2,300	2,300	5,656,900
2024-01-14	00:00:00	2,440	2,480	2,340	2,360	8,061,800
2024-01-07	00:00:00	2,480	2,490	2,310	2,440	11,202,400
2023-12-31	00:00:00	2,400	2,500	2,400	2,480	7,927,700
2023-12-24	00:00:00	2,390	2,430	2,300	2,400	6,808,600
2023-12-17	00:00:00	2,450	2,720	2,360	2,390	9,282,600
2023-12-10	00:00:00	2,480	2,520	2,360	2,450	7,819,200
2023-12-03	00:00:00	2,570	2,590	2,460	2,490	19,912,700
2023-11-26	00:00:00	2,680	2,800	2,460	2,570	37,957,400
2023-11-19	00:00:00	2,410	2,640	2,340	2,640	44,607,700
2023-11-12	00:00:00	2,410	2,610	2,310	2,400	40,793,300
2023-11-05	00:00:00	2,270	2,490	2,180	2,410	37,726,800
2023-10-29	00:00:00	2,300	3,000	2,140	2,270	97,315,200
2023-10-22	00:00:00	2,410	2,460	2,290	2,300	17,050,200
2023-10-15	00:00:00	2,450	2,630	2,390	2,410	25,033,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,320	3,060	2,130	3,050	37,079,700
2024-03-31	00:00:00	2,080	2,410	940	2,320	164,296,000
2024-02-29	00:00:00	2,410	2,410	2,010	2,090	37,773,100
2024-01-31	00:00:00	2,500	2,510	2,280	2,410	33,191,500
2023-12-31	00:00:00	2,400	2,670	2,300	2,510	64,158,400
2023-11-30	00:00:00	2,550	2,720	2,300	2,400	47,469,300
2023-10-31	00:00:00	2,590	3,000	2,140	2,540	238,590,900
2023-09-30	00:00:00	2,490	2,630	2,180	2,540	106,345,900
2023-08-31	00:00:00	2,890	3,180	2,350	2,490	231,765,600
2023-07-31	00:00:00	2,850	3,010	2,580	2,900	137,222,500
2023-06-30	00:00:00	2,680	3,320	2,560	2,850	197,144,100
2023-05-31	00:00:00	2,580	3,170	2,510	2,690	215,180,400
2023-04-30	00:00:00	3,910	4,000	2,260	2,580	332,506,200
2023-03-31	00:00:00	2,650	2,860	2,620	2,730	39,008,600
2023-02-28	00:00:00	1,900	2,040	1,790	2,020	37,599,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,320	3,060	2,130	3,050	37,079,700
2024-03-31	00:00:00	2,080	2,160	940	2,020	147,362,400
2024-02-29	00:00:00	2,410	2,410	2,010	2,090	37,773,100
2024-01-31	00:00:00	2,500	2,510	940	2,320	235,260,600
2023-12-31	00:00:00	2,400	2,670	2,010	2,090	135,123,000
2023-11-30	00:00:00	2,550	2,720	2,280	2,410	144,819,200
2023-10-31	00:00:00	2,590	3,000	2,140	2,510	350,218,600
2023-09-30	00:00:00	2,490	3,000	2,140	2,400	392,406,100
2023-08-31	00:00:00	2,890	3,180	2,140	2,540	576,702,400
2023-07-31	00:00:00	2,850	3,180	2,180	2,540	475,334,000
2023-06-30	00:00:00	2,680	3,320	2,350	2,490	566,132,200
2023-05-31	00:00:00	2,580	3,320	2,510	2,900	549,547,000
2023-04-30	00:00:00	3,910	4,000	2,260	2,850	744,830,700
2023-03-31	00:00:00	2,730	4,000	2,260	2,690	892,488,700
2023-02-28	00:00:00	1,900	4,000	1,535	2,580	1,052,900,000

Dividends Amount

Date	Time	Amount
2023-06-23	09:00:00	30

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	30	1.16 %

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