Informasi Saham HITS PT Humpuss Intermoda Transportasi 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
101	Enterprises Value Revenue Ratio	1	30,310	2	144,319
40002	Enterprise Value	5	2,895,108,407,469	3,003,214,419,477	4,007,973,793,373
14010	Ps Ratio	8	1	2	1
40001	Market Cap	12	2,570,717,348,620	2,612,404,656,976	2,502,558,095,916
14008	Pe Ratio	20	30	14	0
102	Enterprises Value E B I T D A Ratio	23	1,102,621	11	1,000,676
14012	Pb Ratio	35	2	2	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	30,310	2	2	2	2	2	144,319
40002	Enterprise Value	5	2,895,108,407,469	3,024,017,970,258	3,003,214,419,477	2,820,323,773,669	3,660,915,596,746	3,156,551,335,350	4,007,973,793,373
14010	Ps Ratio	8	1	2	2	1	2	1	1
40001	Market Cap	12	2,570,717,348,620	2,626,300,426,428	2,612,404,656,976	2,362,280,806,840	3,404,463,515,740	1,709,397,606,500	2,502,558,095,916
14008	Pe Ratio	20	30	13	14	12	20	14	0
102	Enterprises Value E B I T D A Ratio	23	1,102,621	10	11	9	14	72	1,000,676
14012	Pb Ratio	35	2	2	2	2	4	2	3

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	14,067,885	919,884	16,531,984	-7,591,700	12,040,570
20304	Write Off	0	0	1,305,078	3,784,700	0
20091	Net Income	5,458,448	-5,645,262	7,861,000	-13,970,075	4,380,147
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	15,243,538	1,093,588	17,786,039	-6,462,359	12,444,261
20046	Gross Profit	29,803,167	7,719,069	30,942,236	13,547,314	28,711,967
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	9,667,703	-1,269,319	11,733,909	-12,657,976	7,509,119
20145	Tax Provision	425,857	241,870	450,616	251,730	197,337
20100	Total Revenue	112,471,989	30,641,973	112,238,825	84,986,938	90,254,915
20164	Total Expenses	98,995,120	30,259,694	93,302,797	88,457,586	73,205,266
20013	Cost Of Revenue	82,668,822	22,922,904	81,296,589	71,439,624	61,542,948
20177	Interest Income	1,640,656	597,015	1,046,671	1,089,250	1,198,776
20057	Interest Expense	4,400,182	2,189,203	4,798,075	5,066,276	4,531,451
20109	Operating Income	13,476,869	382,279	18,936,028	-3,470,648	17,049,649
20316	Normalized Income	4,638,732	-6,327,978	9,115,959	-11,557,412	8,100,828
20108	Operating Expense	16,326,298	7,336,790	12,006,208	17,017,962	11,662,318
20112	Operating Revenue	112,471,989	30,641,973	112,238,825	84,986,938	90,254,915
20087	Minority Interests	-3,783,398	-4,134,073	-3,422,293	-1,060,369	-2,931,635
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,966,186	-1,798,848	-3,911,159	-4,250,196	-3,947,607
20416	Total Unusual Items	857,488	875,277	-1,305,078	-3,093,158	-3,821,098
29010	Basic Average Shares	7,010,483,015	0	6,838,499,445	6,837,590,426	6,837,590,426
20269	Other Special Charges	-1,396,114	-1,413,903	-3,329,071	-1,986,714	0
29011	Diluted Average Shares	7,010,483,015	0	6,838,499,445	6,837,590,426	6,837,590,426
20420	Normalized E B I T D A	14,386,050	218,311	19,091,117	-3,369,201	16,265,359
20162	Special Income Charges	857,488	875,277	-1,305,078	-3,784,700	-5,471,608
20315	Reconciled Depreciation	1,175,653	173,704	1,254,055	1,129,341	403,691
20312	Other Operating Expenses	2,952,127	1,911,362	2,560,783	7,874,655	1,762,827
20368	Total Other Finance Cost	206,660	206,660	159,755	273,170	614,932
20440	Rent Expense Supplemental	17,063,222	8,098,964	17,175,463	14,013,726	13,032,036
20314	Reconciled Cost Of Revenue	82,668,822	22,922,904	81,296,589	71,439,624	61,542,948
20419	Tax Effect Of Unusual Items	37,772	192,561	-50,119	-680,495	-100,417
20225	Impairment Of Capital Assets	538,626	538,626	0	0	5,471,608
20018	Depreciation Income Statement	1,175,653	374,575	1,254,055	1,129,341	403,691
20075	Interest Income Non Operating	1,640,656	597,015	1,046,671	1,089,250	1,198,776
20158	Selling And Marketing Expense	1,660,401	677,736	630,962	597,544	364,203
20064	Interest Expense Non Operating	4,400,182	2,189,203	4,798,075	5,066,276	4,531,451
20093	Net Income Common Stockholders	5,458,448	-5,645,262	7,861,000	-13,970,075	4,380,147
20094	Net Income Continuous Operations	9,241,846	-1,511,189	11,283,293	-12,909,706	7,311,782
20045	General And Administrative Expense	6,270,704	2,909,915	5,621,102	3,957,979	4,149,504
20159	Selling General And Administration	7,931,105	3,587,651	6,252,064	4,555,523	4,513,707
20435	Total Operating Income As Reported	12,793,460	-283,341	17,555,408	-7,067,059	12,834,665
20412	Other Non Operating Income Expenses	-1,475,008	-502,567	-1,486,506	-1,209,968	-1,377,939
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,458,448	-5,645,262	7,861,000	-13,970,075	4,380,147
20417	Total Unusual Items Excluding Goodwill	857,488	875,277	-1,305,078	-3,093,158	-3,821,098
20077	Net Non Operating Interest Income Expense	-2,966,186	-1,798,848	-3,911,159	-4,250,196	-3,947,607
20346	Net Income Including Noncontrolling Interests	9,241,846	-1,511,189	11,283,293	-12,909,706	7,311,782
20019	Depreciation And Amortization In Income Statement	1,175,653	173,704	1,254,055	1,129,341	403,691
20309	Net Income From Continuing And Discontinued Operation	5,458,448	-5,645,262	7,861,000	-13,970,075	4,380,147
20331	Net Income From Continuing Operation Net Minority Interest	5,458,448	-5,645,262	7,861,000	-13,970,075	4,380,147

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	14,067,885	919,884	1,250,250	7,562,244	4,335,507	16,531,984	-7,591,700	12,040,570
20304	Write Off	0	0	0	0	0	1,305,078	3,784,700	0
20091	Net Income	5,458,448	-5,645,262	239,421	7,902,673	2,961,616	7,861,000	-13,970,075	4,380,147
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	15,243,538	1,093,588	1,291,065	8,252,080	4,606,805	17,786,039	-6,462,359	12,444,261
20046	Gross Profit	29,803,167	7,719,069	4,913,509	8,908,836	8,261,753	30,942,236	13,547,314	28,711,967
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	9,667,703	-1,269,319	688,424	6,021,285	4,227,313	11,733,909	-12,657,976	7,509,119
20145	Tax Provision	425,857	241,870	-20,549	86,523	118,013	450,616	251,730	197,337
20100	Total Revenue	112,471,989	30,641,973	26,471,404	29,073,707	26,284,905	112,238,825	84,986,938	90,254,915
20164	Total Expenses	98,995,120	30,259,694	22,581,688	25,155,330	20,998,408	93,302,797	88,457,586	73,205,266
20013	Cost Of Revenue	82,668,822	22,922,904	21,557,895	20,164,871	18,023,152	81,296,589	71,439,624	61,542,948
20177	Interest Income	1,640,656	597,015	474,514	226,054	343,073	1,046,671	1,089,250	1,198,776
20057	Interest Expense	4,400,182	2,189,203	561,826	1,540,959	108,194	4,798,075	5,066,276	4,531,451
20109	Operating Income	13,476,869	382,279	3,889,716	3,918,377	5,286,497	18,936,028	-3,470,648	17,049,649
20316	Normalized Income	4,638,732	-6,327,978	2,442,444	5,136,360	2,961,659	9,115,959	-11,557,412	8,100,828
20108	Operating Expense	16,326,298	7,336,790	1,023,793	4,990,459	2,975,256	12,006,208	17,017,962	11,662,318
20112	Operating Revenue	112,471,989	30,641,973	26,471,404	29,073,707	26,284,905	112,238,825	84,986,938	90,254,915
20087	Minority Interests	-3,783,398	-4,134,073	-469,552	1,967,911	-1,147,684	-3,422,293	-1,060,369	-2,931,635
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,966,186	-1,798,848	-39,772	-1,362,445	234,879	-3,911,159	-4,250,196	-3,947,607
20416	Total Unusual Items	857,488	875,277	-2,824,388	2,806,643	-44	-1,305,078	-3,093,158	-3,821,098
29010	Basic Average Shares	7,010,483,015	0	7,034,529,443	0	6,838,499,445	6,838,499,445	6,837,590,426	6,837,590,426
20269	Other Special Charges	-1,396,114	-1,413,903	2,824,388	0	0	-3,329,071	-1,986,714	0
29011	Diluted Average Shares	7,010,483,015	0	7,034,529,443	0	6,838,499,445	6,838,499,445	6,837,590,426	6,837,590,426
20420	Normalized E B I T D A	14,386,050	218,311	4,115,453	5,445,437	4,606,849	19,091,117	-3,369,201	16,265,359
20162	Special Income Charges	857,488	875,277	-2,824,388	2,806,643	-44	-1,305,078	-3,784,700	-5,471,608
20315	Reconciled Depreciation	1,175,653	173,704	40,815	689,836	271,298	1,254,055	1,129,341	403,691
20312	Other Operating Expenses	2,952,127	1,911,362	558,916	253,036	228,813	2,560,783	7,874,655	1,762,827
20368	Total Other Finance Cost	206,660	206,660	0	0	0	159,755	273,170	614,932
20440	Rent Expense Supplemental	17,063,222	8,098,964	2,838,058	3,595,149	2,531,051	17,175,463	14,013,726	13,032,036
20314	Reconciled Cost Of Revenue	82,668,822	22,922,904	21,557,895	20,164,871	18,023,152	81,296,589	71,439,624	61,542,948
20419	Tax Effect Of Unusual Items	37,772	192,561	-621,365	40,330	-1	-50,119	-680,495	-100,417
20225	Impairment Of Capital Assets	538,626	538,626	0	0	44	0	0	5,471,608
20018	Depreciation Income Statement	1,175,653	374,575	-160,056	689,836	271,298	1,254,055	1,129,341	403,691
20075	Interest Income Non Operating	1,640,656	597,015	474,514	226,054	343,073	1,046,671	1,089,250	1,198,776
20158	Selling And Marketing Expense	1,660,401	677,736	1,176,282	0	156,984	630,962	597,544	364,203
20064	Interest Expense Non Operating	4,400,182	2,189,203	561,826	1,540,959	108,194	4,798,075	5,066,276	4,531,451
20093	Net Income Common Stockholders	5,458,448	-5,645,262	239,421	7,902,673	2,961,616	7,861,000	-13,970,075	4,380,147
20094	Net Income Continuous Operations	9,241,846	-1,511,189	708,973	5,934,762	4,109,300	11,283,293	-12,909,706	7,311,782
20045	General And Administrative Expense	6,270,704	2,909,915	419,613	1,673,051	1,268,125	5,621,102	3,957,979	4,149,504
20159	Selling General And Administration	7,931,105	3,587,651	1,402,278	1,516,067	1,425,109	6,252,064	4,555,523	4,513,707
20435	Total Operating Income As Reported	12,793,460	-283,341	1,065,328	6,725,020	5,286,453	17,555,408	-7,067,059	12,834,665
20412	Other Non Operating Income Expenses	-1,475,008	-502,567	-337,131	-322,291	-313,019	-1,486,506	-1,209,968	-1,377,939
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,458,448	-5,645,262	239,421	7,902,673	2,961,616	7,861,000	-13,970,075	4,380,147
20417	Total Unusual Items Excluding Goodwill	857,488	875,277	-2,824,388	2,806,643	-44	-1,305,078	-3,093,158	-3,821,098
20077	Net Non Operating Interest Income Expense	-2,966,186	-1,798,848	-39,772	-1,362,445	234,879	-3,911,159	-4,250,196	-3,947,607
20346	Net Income Including Noncontrolling Interests	9,241,846	-1,511,189	708,973	5,934,762	4,109,300	11,283,293	-12,909,706	7,311,782
20019	Depreciation And Amortization In Income Statement	1,175,653	173,704	40,815	689,836	271,298	1,254,055	1,129,341	403,691
20309	Net Income From Continuing And Discontinued Operation	5,458,448	-5,645,262	239,421	7,902,673	2,961,616	7,861,000	-13,970,075	4,380,147
20331	Net Income From Continuing Operation Net Minority Interest	5,458,448	-5,645,262	239,421	7,902,673	2,961,616	7,861,000	-13,970,075	4,380,147

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	803,894	803,894	803,894	803,894
23531	Net Debt	1,625,548	11,332,656	23,337,454	23,735,526
23165	Payables	27,606,142	21,046,994	23,182,826	22,257,729
23139	Net P P E	154,085,752	131,335,803	153,593,772	154,743,992
23351	Properties	0	0	0	0
23386	Total Debt	75,798,803	48,506,757	74,284,548	66,750,811
23100	Gross P P E	404,970,588	374,487,162	400,362,900	381,716,752
23038	Common Stock	95,964,635	95,964,635	95,964,635	95,964,635
23045	Current Debt	9,021,374	11,674,990	13,402,057	19,386,849
23532	Share Issued	7,101,084,801	7,101,084,801	7,101,084,801	7,101,084,801
23220	Total Assets	271,820,404	229,920,399	223,583,081	222,976,008
23027	Capital Stock	95,964,635	95,964,635	95,964,635	95,964,635
23382	Other Payable	11,171,797	8,625,195	9,487,257	7,163,541
23028	Cash Financial	28,724,500	14,941,126	19,000,390	17,857,738
23123	Long Term Debt	35,218,942	26,092,737	29,047,918	26,276,980
23179	Prepaid Assets	3,987,441	1,733,655	1,532,817	1,415,778
23232	Treasury Stock	0	5,209,127	8,959,424	8,959,424
23385	Working Capital	38,985,463	4,066,765	-8,619,382	-28,378,621
23000	Accounts Payable	14,462,625	10,368,767	9,160,376	11,579,054
23029	Cash Equivalents	13,890,268	11,493,945	112,131	4,070,565
23245	Invested Capital	108,776,570	94,596,324	83,976,525	97,484,170
23340	Other Properties	134,622	134,622	134,622	134,622
23291	Dividends Payable	0	0	0	583,794
23132	Minority Interest	43,257,230	22,955,184	22,003,714	16,189,772
23342	Other Receivables	0	2,129,327	3,891,683	969,688
23204	Retained Earnings	31,890,773	26,442,325	18,591,325	32,561,400
23217	Total Tax Payable	1,971,720	2,053,032	4,535,193	2,931,340
23231	Trading Securities	0	0	7,269,074	0
23001	Accounts Receivable	22,168,108	11,459,362	15,068,406	11,480,942
23280	Common Stock Equity	64,536,254	56,828,597	41,526,550	51,820,341
23403	Net Tangible Assets	63,732,360	56,024,703	40,722,656	51,016,447
23215	Stockholders Equity	64,536,254	56,828,597	41,526,550	51,820,341
23383	Tangible Book Value	63,732,360	56,024,703	40,722,656	51,016,447
23374	Total Capitalization	99,755,196	82,921,334	70,574,468	78,097,321
23469	Other Equity Interest	5,885,874	7,839,866	7,839,866	-128,803
23393	Ordinary Shares Number	6,947,884,726	6,947,884,730	6,837,590,426	6,837,590,426
23395	Treasury Shares Number	153,200,075	153,200,071	263,494,375	263,494,375
23008	Accumulated Depreciation	-250,884,836	-243,151,359	-246,769,128	-226,972,760
23282	Construction In Progress	2,221,598	3,450,036	1,077,208	258,015
23380	Capital Lease Obligations	31,558,487	10,739,030	31,834,573	21,086,982
23030	Cash And Cash Equivalents	42,614,768	26,435,071	19,112,521	21,928,303
23262	Gross Accounts Receivable	25,758,486	15,074,989	19,014,603	15,151,463
23012	Additional Paid In Capital	-32,413,545	-31,162,043	-29,968,401	-29,968,401
23275	Buildings And Improvements	5,840,304	4,360,975	4,209,000	0
23126	Long Term Equity Investment	13,015,181	13,477,835	7,269,074	0
23062	Non Current Deferred Revenue	0	0	0	0
23163	Other Short Term Investments	13,019,238	2,129,327	3,891,683	0
23319	Machinery Furniture Equipment	396,774,064	366,541,529	394,942,070	381,324,115
23048	Current Capital Lease Obligation	5,688,006	2,071,776	7,851,694	15,186,754
23127	Long Term Capital Lease Obligation	25,870,481	8,667,254	23,982,879	5,900,228
23098	Goodwill And Other Intangible Assets	803,894	803,894	803,894	803,894
23261	Total Equity Gross Minority Interest	107,793,484	79,783,781	63,530,264	68,010,113
23259	Total Liabilities Net Minority Interest	164,026,920	150,136,618	160,052,817	154,965,895
23046	Current Debt And Capital Lease Obligation	14,709,380	13,746,766	21,253,751	34,573,603
23266	Allowance For Doubtful Accounts Receivable	-3,590,378	-3,615,627	-3,946,197	-3,670,521
23124	Long Term Debt And Capital Lease Obligation	61,089,423	34,759,991	53,030,797	32,177,208
23344	Non Current Pension And Other Postretirement Benefit Plans	2,077,183	1,809,061	2,040,153	2,275,615

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	803,894	803,894	803,894	0	803,894	803,894	803,894
23531	Net Debt	1,625,548	2,056,465	12,054,382	7,112,073	11,332,656	23,337,454	23,735,526
23165	Payables	27,606,142	23,114,387	22,378,311	24,736,955	21,046,994	23,182,826	22,257,729
23139	Net P P E	154,085,752	147,428,244	141,468,994	128,546,548	131,335,803	153,593,772	154,743,992
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	75,798,803	73,976,649	58,522,625	43,251,974	48,506,757	74,284,548	66,750,811
23100	Gross P P E	404,970,588	413,501,219	392,907,255	359,421,076	374,487,162	400,362,900	381,716,752
23038	Common Stock	95,964,635	95,964,635	95,964,635	95,964,635	95,964,635	95,964,635	95,964,635
23045	Current Debt	9,021,374	6,299,060	6,441,849	6,950,317	11,674,990	13,402,057	19,386,849
23532	Share Issued	7,101,084,801	7,101,084,801	7,101,084,801	7,101,084,801	7,101,084,801	7,101,084,801	7,101,084,801
23220	Total Assets	271,820,404	265,410,717	229,772,899	226,937,464	229,920,399	223,583,081	222,976,008
23027	Capital Stock	95,964,635	95,964,635	95,964,635	95,964,635	95,964,635	95,964,635	95,964,635
23382	Other Payable	11,171,797	8,466,371	8,214,270	8,818,118	8,625,195	9,487,257	7,163,541
23028	Cash Financial	28,724,500	23,747,489	4,005,019	4,725,660	14,941,126	19,000,390	17,857,738
23123	Long Term Debt	35,218,942	39,045,207	31,861,353	26,377,131	26,092,737	29,047,918	26,276,980
23179	Prepaid Assets	3,987,441	14,883,405	3,485,953	3,279,609	1,733,655	1,532,817	1,415,778
23232	Treasury Stock	0	0	5,209,127	5,209,127	5,209,127	8,959,424	8,959,424
23385	Working Capital	38,985,463	44,673,045	14,083,292	3,820,045	4,066,765	-8,619,382	-28,378,621
23000	Accounts Payable	14,462,625	12,900,333	12,071,643	14,164,308	10,368,767	9,160,376	11,579,054
23029	Cash Equivalents	13,890,268	19,540,313	22,243,801	21,489,715	11,493,945	112,131	4,070,565
23245	Invested Capital	108,776,570	129,972,291	103,935,371	92,841,879	94,596,324	83,976,525	97,484,170
23340	Other Properties	134,622	134,622	134,622	134,622	134,622	134,622	134,622
23291	Dividends Payable	0	0	0	0	0	0	583,794
23132	Minority Interest	43,257,230	22,087,628	21,617,956	24,102,868	22,955,184	22,003,714	16,189,772
23342	Other Receivables	0	0	0	2,116,263	2,129,327	3,891,683	969,688
23204	Retained Earnings	31,890,773	37,546,035	37,306,614	29,403,941	26,442,325	18,591,325	32,561,400
23217	Total Tax Payable	1,971,720	1,747,683	2,092,398	1,754,529	2,053,032	4,535,193	2,931,340
23231	Trading Securities	0	0	0	0	0	7,269,074	0
23001	Accounts Receivable	22,168,108	15,507,775	16,220,045	14,681,370	11,459,362	15,068,406	11,480,942
23280	Common Stock Equity	64,536,254	84,628,024	65,632,169	59,514,431	56,828,597	41,526,550	51,820,341
23403	Net Tangible Assets	63,732,360	83,824,130	64,828,275	59,514,431	56,024,703	40,722,656	51,016,447
23215	Stockholders Equity	64,536,254	84,628,024	65,632,169	59,514,431	56,828,597	41,526,550	51,820,341
23383	Tangible Book Value	63,732,360	83,824,130	64,828,275	59,514,431	56,024,703	40,722,656	51,016,447
23374	Total Capitalization	99,755,196	123,673,231	97,493,522	85,891,562	82,921,334	70,574,468	78,097,321
23469	Other Equity Interest	5,885,874	22,630,353	7,839,866	7,839,866	7,839,866	7,839,866	-128,803
23393	Ordinary Shares Number	6,947,884,726	6,947,884,726	6,947,884,726	6,947,884,726	6,947,884,730	6,837,590,426	6,837,590,426
23395	Treasury Shares Number	153,200,075	153,200,075	153,200,075	153,200,075	153,200,071	263,494,375	263,494,375
23008	Accumulated Depreciation	-250,884,836	-266,072,975	-251,438,261	-230,874,528	-243,151,359	-246,769,128	-226,972,760
23282	Construction In Progress	2,221,598	80,491	23,940	42,675	3,450,036	1,077,208	258,015
23380	Capital Lease Obligations	31,558,487	28,632,382	20,219,423	9,924,526	10,739,030	31,834,573	21,086,982
23030	Cash And Cash Equivalents	42,614,768	43,287,802	26,248,820	26,215,375	26,435,071	19,112,521	21,928,303
23262	Gross Accounts Receivable	25,758,486	19,087,230	19,825,988	18,207,003	15,074,989	19,014,603	15,151,463
23012	Additional Paid In Capital	-32,413,545	-32,412,702	-31,162,043	-31,162,043	-31,162,043	-29,968,401	-29,968,401
23275	Buildings And Improvements	5,840,304	4,482,593	4,389,368	1,917,999	4,360,975	4,209,000	0
23126	Long Term Equity Investment	13,015,181	12,662,740	12,662,741	13,477,834	13,477,835	7,269,074	0
23062	Non Current Deferred Revenue	0	0	0	0	0	0	0
23163	Other Short Term Investments	13,019,238	5,660,999	2,699,757	0	2,129,327	3,891,683	0
23319	Machinery Furniture Equipment	396,774,064	408,803,513	388,359,325	357,325,780	366,541,529	394,942,070	381,324,115
23048	Current Capital Lease Obligation	5,688,006	5,572,330	4,244,726	7,921,046	2,071,776	7,851,694	15,186,754
23127	Long Term Capital Lease Obligation	25,870,481	23,060,052	15,974,697	2,003,480	8,667,254	23,982,879	5,900,228
23098	Goodwill And Other Intangible Assets	803,894	803,894	803,894	0	803,894	803,894	803,894
23261	Total Equity Gross Minority Interest	107,793,484	106,715,652	87,250,125	83,617,299	79,783,781	63,530,264	68,010,113
23259	Total Liabilities Net Minority Interest	164,026,920	158,695,065	142,522,774	143,320,165	150,136,618	160,052,817	154,965,895
23046	Current Debt And Capital Lease Obligation	14,709,380	11,871,390	10,686,575	14,871,363	13,746,766	21,253,751	34,573,603
23266	Allowance For Doubtful Accounts Receivable	-3,590,378	-3,579,455	-3,605,943	-3,525,633	-3,615,627	-3,946,197	-3,670,521
23124	Long Term Debt And Capital Lease Obligation	61,089,423	62,105,259	47,836,050	28,380,611	34,759,991	53,030,797	32,177,208
23344	Non Current Pension And Other Postretirement Benefit Plans	2,077,183	1,804,610	1,897,704	1,916,743	1,809,061	2,040,153	2,275,615

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,300,000	1,407,432	82,583	2,499,233	1,282,051
26185	Free Cash Flow	-3,010,224	-9,523,190	33,511,203	5,870,537	26,323,100
26027	Changes In Cash	15,309,552	-1,935,998	8,598,706	-2,967,448	2,014,572
26182	Issuance Of Debt	22,889,021	13,058,520	11,326,947	8,737,704	1,783,389
26123	Sale Of Business	3,000,000	3,000,000	0	0	0
26016	End Cash Position	42,614,768	42,614,768	26,435,071	19,112,521	21,928,303
26112	Purchase Of P P E	-20,387,141	638,947	-6,321,286	-11,462,739	-14,376,894
26183	Repayment Of Debt	-16,417,556	-4,758,436	-14,798,414	-11,820,575	-20,753,399
26125	Sale Of Investment	0	0	1,915,825	0	0
26005	Capital Expenditure	-20,387,141	-20,387,141	-6,321,286	-11,462,739	-14,376,894
26012	Financing Cash Flow	13,259,053	5,626,824	-26,791,127	-4,578,634	-24,935,037
26253	Interest Paid C F F	-2,513,893	-2,513,893	-3,423,847	-5,079,940	-4,055,615
26013	Investing Cash Flow	-15,326,418	2,599,315	-4,442,656	-15,722,090	-13,750,385
26115	Purchase Of Business	-1,207,567	-1,207,567	0	0	0
26098	Common Stock Issuance	177,428	177,428	570,399	15,662,244	0
26015	Beginning Cash Position	26,435,071	43,287,802	19,112,521	21,928,303	19,532,354
26223	Classesof Cash Payments	-82,126,633	-33,532,712	-73,150,568	-62,375,760	-43,590,726
26247	Interest Received C F I	766,962	-440,825	135,770	247,019	369,004
26099	Long Term Debt Issuance	20,538,416	10,707,915	4,916,125	8,737,704	1,783,389
26090	Long Term Debt Payments	-12,654,205	-995,085	-11,926,995	-11,820,575	-20,753,399
26101	Short Term Debt Issuance	2,350,605	2,350,605	6,410,822	0	0
26091	Short Term Debt Payments	-3,763,351	-3,763,351	-2,871,419	0	0
26181	Issuance Of Capital Stock	177,428	177,428	570,399	15,662,244	0
26071	Net Common Stock Issuance	177,428	177,428	570,399	15,662,244	0
26073	Net Long Term Debt Issuance	7,884,211	9,712,830	-7,010,870	-3,082,871	-18,970,010
26164	Net Other Financing Charges	19,163,539	1,705,027	-1,397,967	-1,365,748	1,739,513
26165	Net Other Investing Changes	0	0	-255,548	0	0
26119	Net P P E Purchase And Sale	-17,087,141	2,046,379	-6,238,703	-8,963,506	-13,094,843
26075	Net Short Term Debt Issuance	-1,412,746	-1,412,746	3,539,403	-22,009	-1,475,112
26072	Net Issuance Payments Of Debt	6,471,465	8,300,084	-3,471,467	-3,104,880	-20,445,122
26116	Net Business Purchase And Sale	1,792,433	1,792,433	0	0	0
26063	Effect Of Exchange Rate Changes	870,145	1,262,964	505,773	151,667	381,377
26118	Net Investment Purchase And Sale	0	0	1,915,825	-7,005,603	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1,781,929	-1	0
26220	Cash Flowsfromusedin Operating Activities Direct	17,376,917	-10,162,137	39,832,489	17,333,276	40,699,994
26221	Classesof Cash Receiptsfrom Operating Activities	101,401,448	21,901,065	114,979,718	81,362,944	86,401,316

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,300,000	1,407,432	1,836,877	55,691	0	82,583	2,499,233	1,282,051
26185	Free Cash Flow	-3,010,224	-9,523,190	-3,969,471	3,193,759	7,288,678	33,511,203	5,870,537	26,323,100
26027	Changes In Cash	15,309,552	-1,935,998	17,153,562	-89,302	181,290	8,598,706	-2,967,448	2,014,572
26182	Issuance Of Debt	22,889,021	13,058,520	3,880,880	3,605,045	2,344,576	11,326,947	8,737,704	1,783,389
26123	Sale Of Business	3,000,000	3,000,000	0	0	0	0	0	0
26016	End Cash Position	42,614,768	42,614,768	43,287,802	26,248,820	26,215,375	26,435,071	19,112,521	21,928,303
26112	Purchase Of P P E	-20,387,141	638,947	-13,914,924	-4,871,194	-2,239,970	-6,321,286	-11,462,739	-14,376,894
26183	Repayment Of Debt	-16,417,556	-4,758,436	-3,382,629	-3,879,349	-4,397,142	-14,798,414	-11,820,575	-20,753,399
26125	Sale Of Investment	0	0	0	0	0	1,915,825	0	0
26005	Capital Expenditure	-20,387,141	-20,387,141	-13,914,924	-4,871,194	-2,239,970	-6,321,286	-11,462,739	-14,376,894
26012	Financing Cash Flow	13,259,053	5,626,824	18,262,004	-3,160,884	-7,468,891	-26,791,127	-4,578,634	-24,935,037
26253	Interest Paid C F F	-2,513,893	-2,513,893	0	0	0	-3,423,847	-5,079,940	-4,055,615
26013	Investing Cash Flow	-15,326,418	2,599,315	-11,053,895	-4,993,371	-1,878,467	-4,442,656	-15,722,090	-13,750,385
26115	Purchase Of Business	-1,207,567	-1,207,567	0	0	0	0	0	0
26098	Common Stock Issuance	177,428	177,428	0	0	0	570,399	15,662,244	0
26015	Beginning Cash Position	26,435,071	43,287,802	26,248,820	26,215,375	26,435,071	19,112,521	21,928,303	19,532,354
26223	Classesof Cash Payments	-82,126,633	-33,532,712	-17,726,752	-18,718,092	-12,149,077	-73,150,568	-62,375,760	-43,590,726
26247	Interest Received C F I	766,962	-440,825	611,404	234,880	361,503	135,770	247,019	369,004
26099	Long Term Debt Issuance	20,538,416	10,707,915	3,880,880	3,605,045	2,344,576	4,916,125	8,737,704	1,783,389
26090	Long Term Debt Payments	-12,654,205	-995,085	-3,382,629	-3,879,349	-4,397,142	-11,926,995	-11,820,575	-20,753,399
26101	Short Term Debt Issuance	2,350,605	2,350,605	0	0	0	6,410,822	0	0
26091	Short Term Debt Payments	-3,763,351	-3,763,351	0	0	0	-2,871,419	0	0
26181	Issuance Of Capital Stock	177,428	177,428	0	0	0	570,399	15,662,244	0
26071	Net Common Stock Issuance	177,428	177,428	0	0	0	570,399	15,662,244	0
26073	Net Long Term Debt Issuance	7,884,211	9,712,830	498,251	-274,304	-2,052,566	-7,010,870	-3,082,871	-18,970,010
26164	Net Other Financing Charges	19,163,539	1,705,027	17,763,633	0	0	-1,397,967	-1,365,748	1,739,513
26165	Net Other Investing Changes	0	0	0	0	0	-255,548	0	0
26119	Net P P E Purchase And Sale	-17,087,141	2,046,379	-12,078,047	-4,815,503	-2,239,970	-6,238,703	-8,963,506	-13,094,843
26075	Net Short Term Debt Issuance	-1,412,746	-1,412,746	0	0	0	3,539,403	-22,009	-1,475,112
26072	Net Issuance Payments Of Debt	6,471,465	8,300,084	498,251	-274,304	-2,052,566	-3,471,467	-3,104,880	-20,445,122
26116	Net Business Purchase And Sale	1,792,433	1,792,433	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	870,145	1,262,964	-114,580	122,747	-400,986	505,773	151,667	381,377
26118	Net Investment Purchase And Sale	0	0	0	0	0	1,915,825	-7,005,603	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-1,781,929	-1	0
26220	Cash Flowsfromusedin Operating Activities Direct	17,376,917	-10,162,137	9,945,453	8,064,953	9,528,648	39,832,489	17,333,276	40,699,994
26221	Classesof Cash Receiptsfrom Operating Activities	101,401,448	21,901,065	28,544,765	27,892,721	23,062,897	114,979,718	81,362,944	86,401,316

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	Ex-Dividend Date
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-15	At close: 04:14PM WIB	380	374	370	380	370.00 - 380.00	370	380	170.00 - 680.00	170	680	375,000	738,733	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-12	At close: 04:14PM WIB	380	374	370	380	370.00 - 380.00	370	380	170.00 - 680.00	170	680	375,000	872,542	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-11	At close: 04:14PM WIB	380	374	370	380	370.00 - 380.00	370	380	170.00 - 680.00	170	680	375,000	994,936	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-10	At close: 04:14PM WIB	380	374	370	380	370.00 - 380.00	370	380	170.00 - 680.00	170	680	375,000	1,089,076	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-05	At close: 04:14PM WIB	380	374	378	378	370.00 - 380.00	370	380	170.00 - 680.00	170	680	375,000	1,261,594	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-04	At close: 04:12PM WIB	380	380	374	380	372.00 - 380.00	372	380	170.00 - 680.00	170	680	99,600	1,262,565	2,640,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-03	At close: 03:46PM WIB	380	380	376	382	374.00 - 380.00	374	380	170.00 - 680.00	170	680	63,300	1,583,875	2,640,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-02	At close: 04:00PM WIB	370	366	380	380	366.00 - 384.00	366	384	170.00 - 680.00	170	680	144,100	1,876,551	2,640,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-01	At close: 04:11PM WIB	378	378	368	370	360.00 - 380.00	360	380	170.00 - 680.00	170	680	105,300	2,175,465	2,571,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-29	At close: 03:48PM WIB	376	370	372	378	366.00 - 378.00	366	378	170.00 - 680.00	170	680	93,400	2,175,465	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-28	At close: 03:48PM WIB	376	370	372	378	366.00 - 378.00	366	378	170.00 - 680.00	170	680	93,400	2,188,779	2,626,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-27	At close: 04:11PM WIB	368	374	0	0	364.00 - 376.00	364	376	170.00 - 680.00	170	680	188,300	2,214,905	2,612,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-26	At close: 04:00PM WIB	372	372	0	0	360.00 - 372.00	360	372	170.00 - 680.00	170	680	176,500	2,215,660	2,557,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-25	At close: 04:00PM WIB	370	370	0	0	368.00 - 382.00	368	382	170.00 - 680.00	170	680	441,700	2,254,531	2,585,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-22	At close: 03:45PM WIB	364	370	368	370	368.00 - 376.00	368	376	170.00 - 680.00	170	680	218,700	2,290,885	2,571,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-21	At close: 03:16PM WIB	372	0	0	0	0.0000 - 0.0000	0	0		0		0	2,290,939	0	0	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-14	As of 01:43PM WIB. Market open.	356	360	358	362	360.00 - 360.00	360	360	170.00 - 680.00	170	680	1,700	2,331,871	2,501,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-13	At close: 04:00PM WIB	368	364	360	364	356.00 - 364.00	356	364	170.00 - 680.00	170	680	57,500	2,333,600	2,473,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-11	At close: 03:36PM WIB	368	368	360	366	356.00 - 368.00	356	368	170.00 - 680.00	170	680	147,700	2,256,132	2,557,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-08	At close: 03:36PM WIB	368	368	360	366	356.00 - 368.00	356	368	170.00 - 680.00	170	680	147,700	2,255,025	2,557,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-05	At close: 04:00PM WIB	366	366	362	368	362.00 - 370.00	362	370	170.00 - 680.00	170	680	69,500	2,271,986	2,557,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-04	At close: 03:40PM WIB	362	362	366	368	358.00 - 374.00	358	374	170.00 - 680.00	170	680	234,800	2,268,217	2,543,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-01	At close: 04:07PM WIB	358	360	360	362	358.00 - 362.00	358	362	170.00 - 680.00	170	680	22,800	2,269,886	2,515,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-28	At close: 04:14PM WIB	352	348	358	370	346.00 - 370.00	346	370	170.00 - 680.00	170	680	502,500	2,225,918	2,543,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-27	At close: 04:01PM WIB	354	360	348	354	348.00 - 362.00	348	362	170.00 - 680.00	170	680	250,600	2,230,888	2,446,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-26	At close: 04:00PM WIB	354	354	354	356	346.00 - 370.00	346	370	170.00 - 680.00	170	680	1,953,200	2,199,533	2,460,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-23	At close: 04:00PM WIB	354	360	354	358	352.00 - 362.00	352	362	170.00 - 680.00	170	680	110,800	2,199,942	2,460,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk. (HITS.JK)	2024-02-22	At close: 04:02PM WIB	362	362	354	360	350.00 - 374.00	350	374	170.00 - 680.00	170	680	3,940,400	2,140,716	2,460,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019
HITS	PT Humpuss Intermoda Transportasi Tbk. (HITS.JK)	2024-02-21	At close: 04:11PM WIB	360	362	360	364	360.00 - 376.00	360	376	170.00 - 680.00	170	680	4,656,600	2,070,784	2,515,000,000,000	13	28	N/A	N/A (N/A)	Apr 15, 2019

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	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)	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)
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-15	2,630,000,000,000	2,950,000,000,000	13	2	2	26	193	0	0	680	170	382	390	873	157	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2023	Dec 31, 2023	5	3	3	10	112,470,000	10	28,960,000	5,460,000	28	0	42,610,000	75,800,000	70	2	17,380,000	-15,720,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-12	2,630,000,000,000	2,950,000,000,000	13	2	2	26	193	0	0	680	170	384	391	995	153	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-11	2,630,000,000,000	2,950,000,000,000	13	2	2	26	193	0	0	680	170	384	391	1,090,000	153	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-10	2,630,000,000,000	2,950,000,000,000	13	2	2	26	193	0	0	680	170	384	391	1,090,000	153	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-05	2,640,000,000,000	3,040,000,000,000	13	2	2	28	167	0	0	680	0	388	393	1,260,000	147	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-04	2,640,000,000,000	3,040,000,000,000	13	2	2	28	167	0	0	680	0	390	393	1,580,000	154	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-03	2,640,000,000,000	3,040,000,000,000	13	2	2	28	167	0	0	680	0	391	393	1,880,000	167	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-02	2,570,000,000,000	2,970,000,000,000	13	1	2	27	164	0	0	680	0	393	394	2,180,000	157	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-04-01	2,630,000,000,000	3,020,000,000,000	13	2	2	28	167	0	0	680	0	393	394	2,180,000	157	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-29	2,630,000,000,000	3,020,000,000,000	13	2	2	28	167	0	0	680	170	395	394	2,190,000	153	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-28	2,610,000,000,000	3,010,000,000,000	13	2	2	27	166	0	0	680	0	396	395	2,210,000	78	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-27	2,570,000,000,000	2,970,000,000,000	13	2	2	27	163	0	0	680	0	396	395	2,220,000	93	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-26	2,570,000,000,000	2,960,000,000,000	13	2	2	27	163	0	0	680	0	395	396	2,250,000	123	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-25	2,570,000,000,000	2,960,000,000,000	13	2	2	27	163	0	0	680	170	395	396	2,250,000	123	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-22	2,530,000,000,000	2,920,000,000,000	13	1	2	27	161	0	0	680	0	394	397	2,290,000	138	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-21	2,580,000,000,000	2,980,000,000,000	13	2	2	27	164	0	0	680	170	394	397	2,290,000	138	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-14	2,470,000,000,000	2,860,000,000,000	13	1	2	26	158	0	0	680	0	395	401	2,330,000	389	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-13	2,560,000,000,000	2,950,000,000,000	13	2	2	27	162	0	0	680	0	395	401	2,290,000	389	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-11	2,560,000,000,000	2,950,000,000,000	13	2	2	27	162	0	0	680	170	395	401	2,220,000	389	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-08	2,560,000,000,000	2,950,000,000,000	13	2	2	27	163	0	0	680	170	396	402	2,260,000	385	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-05	2,520,000,000,000	2,910,000,000,000	13	1	2	27	160	0	0	680	0	397	406	2,270,000	1,640,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-04	2,520,000,000,000	2,910,000,000,000	13	1	2	27	160	0	0	680	170	397	406	2,270,000	1,640,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-03-01	2,490,000,000,000	2,880,000,000,000	13	1	2	26	159	0	0	680	0	398	408	2,230,000	1,730,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-28	2,450,000,000,000	2,840,000,000,000	13	1	2	26	156	15	28	680	0	398	409	2,230,000	1,710,000	6,950,000,000	7,390,000,000	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-27	2,460,000,000,000	2,850,000,000,000	13	1	2	26	157	0	0	680	0	399	410	2,200,000	1,520,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk.	2024-02-26	2,460,000,000,000	2,850,000,000,000	13	1	2	26	157	0	0	680	0	399	410	2,200,000	1,520,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk. (HITS.JK)	2024-02-23	2,460,000,000,000	2,850,000,000,000	13	1	2	26	157	0	0	680	0	399	412	2,140,000	1,160,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk. (HITS.JK)	2024-02-22	2,520,000,000,000	2,910,000,000,000	13	1	2	27	160	0	0	680	170	399	412	2,140,000	1,160,000	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000
HITS	PT Humpuss Intermoda Transportasi Tbk. (HITS.JK)	2024-02-21	2,500,000,000,000	2,890,000,000,000	13	1	2	26	159	0	0	680	170	400	412	2,070,000	692	6,950,000,000	0	797,880,000	97	N/A	Apr 15, 2019	27:26	Dec 10, 2008	Dec 31, 2022	Sep 30, 2023	11	4	4	15	109,600,000	-13	31,360,000	12,200,000	28	-40	43,290,000	73,980,000	69	2	48,450,000	-5,870,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	366	366	366	366	1,800
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	366	366	366	366	1,800
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	368	368	368	368	10,000
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	366	366	366	366	1,800
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	368	368	368	368	10,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:54:42	372	372	372	372	0
2024-05-08	14:50:00	372	372	372	372	6,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	366	372	366	372	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	372	372	372	372	46,600
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:48:05	372	372	372	372	0
2024-05-08	13:45:00	372	372	372	372	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	366	366	366	366	1,800
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	368	368	368	368	10,000
2024-05-08	14:54:42	372	372	372	372	0
2024-05-08	14:45:00	372	372	372	372	6,500
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	372	372	366	372	46,600
2024-05-08	13:48:05	372	372	372	372	0
2024-05-08	13:45:00	372	372	372	372	0
2024-05-08	13:30:00	370	374	370	374	62,900
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:08	366	366	366	366	0
2024-05-08	11:45:00	366	366	366	366	100
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:28:40	366	366	366	366	0
2024-05-08	11:15:00	366	366	366	366	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	0
2024-05-08	15:30:00	366	366	366	366	1,800
2024-05-08	15:00:00	368	368	368	368	10,000
2024-05-08	14:54:42	372	372	372	372	0
2024-05-08	14:30:00	372	372	372	372	6,500
2024-05-08	14:00:00	372	372	366	372	46,600
2024-05-08	13:48:05	372	372	372	372	0
2024-05-08	13:30:00	370	374	370	372	62,900
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	11:53:08	366	366	366	366	0
2024-05-08	11:30:00	366	366	366	366	100
2024-05-08	11:28:40	366	366	366	366	0
2024-05-08	11:00:00	366	366	366	366	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:38:47	364	364	364	364	0
2024-05-07	15:30:00	364	364	364	364	700
2024-05-07	15:00:16	364	364	364	364	0
2024-05-07	15:00:00	364	364	364	364	600
2024-05-07	14:30:00	368	368	362	368	8,300
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	0
2024-05-08	15:00:00	368	368	366	366	11,800
2024-05-08	14:54:42	372	372	372	372	0
2024-05-08	14:00:00	372	372	366	372	47,400
2024-05-08	13:48:05	372	372	372	372	0
2024-05-08	13:00:00	370	374	370	372	62,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:08	366	366	366	366	0
2024-05-08	11:28:40	366	366	366	366	0
2024-05-08	11:00:00	366	366	366	366	100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:38:47	364	364	364	364	0
2024-05-07	15:00:16	364	364	364	364	0
2024-05-07	15:00:00	364	364	364	364	700
2024-05-07	14:00:00	368	368	362	368	8,300
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:15:36	372	372	372	372	0
2024-05-07	11:00:00	370	372	370	372	1,100
2024-05-07	10:23:11	364	364	364	364	0
2024-05-07	10:00:00	364	364	364	364	300
2024-05-07	09:42:20	360	360	360	360	0
2024-05-07	09:00:00	364	364	360	360	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	370	372	366	372	9,200
2024-05-06	14:37:26	372	372	372	372	0
2024-05-06	14:00:00	372	372	370	372	1,000
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	370	370	370	370	0
2024-05-08	15:00:00	368	370	366	370	12,500
2024-05-08	14:54:42	372	372	372	372	0
2024-05-08	13:48:05	372	372	372	372	0
2024-05-08	13:30:00	370	374	366	372	116,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:08	366	366	366	366	0
2024-05-08	11:28:40	366	366	366	366	0
2024-05-08	10:30:00	366	366	366	366	100
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:38:47	364	364	364	364	0
2024-05-07	15:00:16	364	364	364	364	0
2024-05-07	15:00:00	364	364	364	364	1,300
2024-05-07	13:30:00	368	368	362	368	8,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:15:36	372	372	372	372	0
2024-05-07	10:30:00	370	372	370	372	1,100
2024-05-07	10:23:11	364	364	364	364	0
2024-05-07	09:42:20	360	360	360	360	0
2024-05-07	09:00:00	364	364	360	364	10,000
2024-05-06	16:00:03	366	366	366	366	0
2024-05-06	15:00:00	370	372	366	366	49,200
2024-05-06	14:37:26	372	372	372	372	0
2024-05-06	13:30:00	372	372	370	372	1,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:37:03	376	376	376	376	0
2024-05-06	10:30:00	376	376	376	376	100
2024-05-06	09:12:35	376	376	376	376	0
2024-05-06	09:00:00	376	376	376	376	100
2024-05-03	16:09:55	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	366	374	366	370	124,000
2024-05-07	09:00:00	364	372	360	364	20,300
2024-05-06	09:00:00	376	376	366	366	51,900
2024-05-03	09:00:00	372	376	358	376	61,700
2024-05-02	09:00:00	370	374	366	372	15,600
2024-04-30	09:00:00	366	370	366	370	33,400
2024-04-29	09:00:00	374	376	364	370	2,000
2024-04-26	09:00:00	366	372	364	370	2,800
2024-04-25	09:00:00	370	370	366	366	200
2024-04-24	09:00:00	374	374	362	364	624,500
2024-04-23	09:00:00	362	374	362	374	19,700
2024-04-22	09:00:00	362	372	362	372	37,000
2024-04-19	09:00:00	368	370	368	370	4,400
2024-04-18	09:00:00	368	370	366	370	12,900
2024-04-17	09:00:00	364	374	364	368	32,000
2024-04-16	09:00:00	364	386	364	376	76,100
2024-04-05	09:00:00	374	380	370	378	375,000
2024-04-04	09:00:00	380	380	372	380	99,600
2024-04-03	09:00:00	380	380	374	380	63,300
2024-04-02	09:00:00	366	384	366	380	144,100
2024-04-01	09:00:00	378	380	360	370	105,300
2024-03-28	09:00:00	370	378	366	378	93,400
2024-03-27	09:00:00	374	376	364	376	188,300
2024-03-26	09:00:00	372	372	360	368	176,500
2024-03-25	09:00:00	382	382	368	372	441,700
2024-03-22	09:00:00	370	376	368	370	218,700
2024-03-21	09:00:00	364	370	362	364	16,300
2024-03-20	09:00:00	372	374	362	372	22,300
2024-03-19	09:00:00	356	372	356	372	128,800
2024-03-18	09:00:00	358	370	354	362	282,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	376	376	366	366	51,900
2024-05-03	09:00:00	372	376	358	376	61,700
2024-05-02	09:00:00	370	374	366	372	15,600
2024-04-30	09:00:00	366	370	366	370	33,400
2024-04-29	09:00:00	374	376	364	370	2,000
2024-04-26	09:00:00	366	372	364	370	2,800
2024-04-25	09:00:00	370	370	366	366	200
2024-04-24	09:00:00	374	374	362	364	624,500
2024-04-23	09:00:00	362	374	362	374	19,700
2024-04-22	09:00:00	362	372	362	372	37,000
2024-04-19	09:00:00	368	370	368	370	4,400
2024-04-18	09:00:00	368	370	366	370	12,900
2024-04-17	09:00:00	364	374	364	368	32,000
2024-04-16	09:00:00	364	386	364	376	76,100
2024-04-05	09:00:00	374	380	370	378	375,000
2024-04-04	09:00:00	380	380	372	380	99,600
2024-04-03	09:00:00	380	380	374	380	63,300
2024-04-02	09:00:00	366	384	366	380	144,100
2024-04-01	09:00:00	378	380	360	370	105,300
2024-03-28	09:00:00	370	378	366	378	93,400
2024-03-27	09:00:00	374	376	364	376	188,300
2024-03-26	09:00:00	372	372	360	368	176,500
2024-03-25	09:00:00	382	382	368	372	441,700
2024-03-22	09:00:00	370	376	368	370	218,700
2024-03-21	09:00:00	364	370	362	364	16,300
2024-03-20	09:00:00	372	374	362	372	22,300
2024-03-19	09:00:00	356	372	356	372	128,800
2024-03-18	09:00:00	358	370	354	362	282,400
2024-03-15	09:00:00	358	360	358	358	3,100
2024-03-14	09:00:00	360	360	352	360	54,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	376	376	360	370	196,200
2024-04-28	00:00:00	374	376	358	376	112,700
2024-04-21	00:00:00	362	374	362	370	684,200
2024-04-14	00:00:00	364	386	364	370	125,400
2024-04-07	00:00:00	378	378	378	378	0
2024-03-31	00:00:00	378	384	360	378	787,300
2024-03-24	00:00:00	382	382	360	378	899,900
2024-03-17	00:00:00	358	376	354	370	668,500
2024-03-10	00:00:00	364	364	352	358	115,200
2024-03-03	00:00:00	362	374	352	368	1,062,700
2024-02-25	00:00:00	354	370	346	362	2,822,600
2024-02-18	00:00:00	426	426	350	354	13,614,300
2024-02-11	00:00:00	414	442	370	426	1,504,000
2024-02-04	00:00:00	404	440	390	414	507,200
2024-01-28	00:00:00	430	442	414	420	488,800
2024-01-21	00:00:00	414	434	404	428	5,031,700
2024-01-14	00:00:00	466	500	388	422	19,615,100
2024-01-07	00:00:00	338	484	338	464	26,430,200
2023-12-31	00:00:00	376	394	332	338	53,416,800
2023-12-24	00:00:00	378	400	360	376	3,231,200
2023-12-17	00:00:00	368	432	342	378	2,751,600
2023-12-10	00:00:00	386	386	366	368	463,000
2023-12-03	00:00:00	362	400	340	372	1,799,700
2023-11-26	00:00:00	348	364	332	362	918,900
2023-11-19	00:00:00	350	360	320	346	1,350,700
2023-11-12	00:00:00	354	358	326	348	998,500
2023-11-05	00:00:00	336	384	326	354	2,318,300
2023-10-29	00:00:00	334	338	290	332	2,634,100
2023-10-22	00:00:00	366	366	330	334	1,136,900
2023-10-15	00:00:00	374	382	350	362	1,201,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	370	376	358	370	273,500
2024-03-31	00:00:00	378	386	360	370	1,632,300
2024-02-29	00:00:00	360	382	352	378	2,769,100
2024-01-31	00:00:00	422	442	346	358	18,471,100
2023-12-31	00:00:00	376	500	332	422	104,936,800
2023-11-30	00:00:00	346	432	340	376	8,470,200
2023-10-31	00:00:00	298	384	290	350	6,916,200
2023-09-30	00:00:00	346	398	290	298	15,021,500
2023-08-31	00:00:00	350	424	238	340	96,349,300
2023-07-31	00:00:00	525	560	338	350	25,551,000
2023-06-30	00:00:00	490	590	438	525	26,542,300
2023-05-31	00:00:00	535	550	390	490	22,717,900
2023-04-30	00:00:00	316	680	298	535	93,908,000
2023-03-31	00:00:00	195	206	185	196	328,500
2023-02-28	00:00:00	268	268	250	250	518,800
2023-01-31	00:00:00	304	312	302	308	344,300
2022-12-31	00:00:00	366	470	292	390	12,958,100
2022-11-30	00:00:00	510	655	364	366	7,726,600
2022-10-31	00:00:00	386	630	386	478	13,016,300
2022-09-30	00:00:00	510	560	378	386	1,442,800
2022-08-31	00:00:00	565	715	484	500	7,231,200
2022-07-31	00:00:00	735	735	565	570	2,527,800
2022-06-30	00:00:00	815	1,170	675	720	83,904,400
2022-05-31	00:00:00	1,175	1,175	730	875	128,235,000
2022-04-30	00:00:00	1,175	1,175	1,175	1,175	0
2022-03-31	00:00:00	780	1,175	705	1,175	171,726,000
2022-02-28	00:00:00	400	950	382	755	88,945,600
2022-01-31	00:00:00	334	420	326	400	605,000
2021-12-31	00:00:00	384	456	322	334	561,800
2021-11-30	00:00:00	430	438	354	384	258,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	370	376	358	370	273,500
2024-03-31	00:00:00	378	386	360	370	1,598,900
2024-02-29	00:00:00	360	382	352	378	2,769,100
2024-01-31	00:00:00	422	442	346	370	22,872,500
2023-12-31	00:00:00	376	500	332	378	126,177,000
2023-11-30	00:00:00	346	500	332	358	131,878,100
2023-10-31	00:00:00	298	500	290	422	120,323,200
2023-09-30	00:00:00	346	432	290	376	30,407,900
2023-08-31	00:00:00	350	424	238	350	118,287,000
2023-07-31	00:00:00	525	560	238	298	136,921,800
2023-06-30	00:00:00	490	590	238	340	148,442,600
2023-05-31	00:00:00	535	590	338	350	74,811,200
2023-04-30	00:00:00	316	680	298	525	143,168,200
2023-03-31	00:00:00	196	680	184	490	137,155,400
2023-02-28	00:00:00	268	680	170	535	126,205,300
2023-01-31	00:00:00	308	312	170	196	27,567,400
2022-10-31	00:00:00	386	655	292	390	33,701,000
2022-07-31	00:00:00	735	735	378	386	11,201,800
2022-04-30	00:00:00	1,175	1,175	675	720	212,139,400
2022-01-31	00:00:00	334	1,175	326	1,175	261,276,600
2021-10-31	00:00:00	400	570	322	334	1,848,900
2021-07-31	00:00:00	388	555	340	416	1,733,000
2021-04-30	00:00:00	450	545	320	388	1,630,900
2021-01-31	00:00:00	432	496	388	446	314,400

Dividends Amount

Date	Time	Amount
2019-04-15	09:00:00	3
2018-05-18	09:00:00	3
2017-05-29	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	3	0.67 %
2018	1	3	0.67 %
2017	1	3	0.57 %

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