Informasi Saham HRTA PT Hartadinata Abadi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	0	2
14008	Pe Ratio	4	6	5	4
14020	Forward Pe Ratio	9	5	4	0
40002	Enterprise Value	11	4,291,129,686,171	4,329,923,942,892	2,893,918,687,132
40001	Market Cap	22	1,786,841,811,200	1,602,631,315,200	930,263,004,800
14010	Ps Ratio	26	0	0	0
102	Enterprises Value E B I T D A Ratio	29	7	7	25
14012	Pb Ratio	36	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	0	0	1	1	2
14008	Pe Ratio	4	6	5	7	7	7	4
14020	Forward Pe Ratio	9	5	4	5	5	0	0
40002	Enterprise Value	11	4,291,129,686,171	4,329,923,942,892	4,474,341,951,809	4,031,417,947,627	3,646,524,284,527	2,893,918,687,132
40001	Market Cap	22	1,786,841,811,200	1,602,631,315,200	2,063,157,555,200	1,851,315,484,800	1,703,947,088,000	930,263,004,800
14010	Ps Ratio	26	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	29	7	7	7	7	7	25
14012	Pb Ratio	36	1	1	1	1	1	1

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	663,860,771,791	129,340,267,249	540,784,250,434	395,356,371,792	332,289,007,892
20304	Write Off	0	0	0	0	0
20091	Net Income	305,804,872,434	46,019,583,152	253,521,017,628	193,976,113,572	171,170,690,685
29004	Basic E P S	66	0	55	42	37
20190	E B I T D A	684,157,931,513	136,898,926,937	552,735,433,866	403,994,036,277	339,443,734,459
20046	Gross Profit	946,735,634,197	204,723,666,387	742,822,019,873	572,578,573,809	421,698,327,844
29009	Diluted E P S	66	0	55	42	37
20136	Pretax Income	396,158,030,726	60,287,104,176	326,183,131,521	248,165,327,819	218,204,833,971
20145	Tax Provision	89,889,475,131	14,095,094,361	72,055,541,738	53,732,930,600	47,120,303,103
20100	Total Revenue	12,857,028,724,562	3,526,006,306,429	6,918,453,560,506	5,237,905,426,180	4,138,626,813,254
20164	Total Expenses	12,149,131,382,974	3,383,568,603,040	6,369,056,760,760	4,811,687,349,788	3,782,137,214,886
20013	Cost Of Revenue	11,910,293,090,365	3,321,282,640,042	6,175,631,540,633	4,665,326,852,371	3,716,928,485,410
20177	Interest Income	2,318,960,386	567,457,912	2,217,045,789	819,356,723	3,756,534,520
20057	Interest Expense	267,702,741,065	69,053,163,073	214,601,118,913	147,191,043,973	114,084,173,921
20109	Operating Income	707,897,341,588	142,437,703,389	549,396,799,746	426,218,076,392	356,489,598,368
20316	Normalized Income	305,804,872,434	46,019,583,152	253,521,017,628	193,976,113,572	171,170,690,685
20108	Operating Expense	238,838,292,609	62,285,962,998	193,425,220,127	146,360,497,417	65,208,729,476
20112	Operating Revenue	12,857,028,724,562	3,526,006,306,429	6,918,453,560,506	5,237,905,426,180	4,138,626,813,254
20087	Minority Interests	-463,683,161	-172,426,663	-606,572,155	-456,283,647	86,159,817
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-302,499,456,269	-75,331,118,711	-223,032,300,292	-178,052,748,573	-138,284,764,397
20416	Total Unusual Items	0	0	0	0	0
29010	Basic Average Shares	4,605,262,400	0	4,605,262,400	4,605,262,400	4,605,262,400
20287	Rent And Landing Fees	4,991,454,488	3,922,680,585	2,482,426,287	1,698,857,901	1,179,810,297
29011	Diluted Average Shares	4,605,262,400	0	4,605,262,400	4,605,262,400	4,605,262,400
20420	Normalized E B I T D A	684,157,931,513	136,898,926,937	552,735,433,866	403,994,036,277	339,443,734,459
20162	Special Income Charges	0	0	0	0	0
20315	Reconciled Depreciation	20,297,159,722	7,558,659,688	11,951,183,432	8,637,664,485	7,154,726,567
20312	Other Operating Expenses	10,893,514,005	9,199,556,583	10,218,814,789	5,756,826,493	2,660,609,074
20368	Total Other Finance Cost	37,115,675,590	6,845,413,550	10,648,227,168	31,681,061,323	27,957,124,996
20440	Rent Expense Supplemental	4,991,454,488	3,922,680,585	2,482,426,287	1,698,857,901	1,179,810,297
20314	Reconciled Cost Of Revenue	11,910,293,090,365	3,321,282,640,042	6,175,631,540,633	4,665,326,852,371	3,716,928,485,410
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	20,297,159,722	7,558,659,688	11,951,183,432	8,637,664,485	7,154,726,567
20075	Interest Income Non Operating	2,318,960,386	567,457,912	2,217,045,789	819,356,723	3,756,534,520
20158	Selling And Marketing Expense	23,660,173,124	6,280,635,565	24,134,536,486	13,080,069,892	13,851,683,446
20064	Interest Expense Non Operating	267,702,741,065	69,053,163,073	214,601,118,913	147,191,043,973	114,084,173,921
20093	Net Income Common Stockholders	305,804,872,434	46,019,583,152	253,521,017,628	193,976,113,572	171,170,690,685
20094	Net Income Continuous Operations	306,268,555,595	46,192,009,815	254,127,589,783	194,432,397,219	171,084,530,868
20045	General And Administrative Expense	112,274,587,113	18,440,676,017	102,952,425,957	84,600,835,520	17,522,222,539
20159	Selling General And Administration	135,934,760,237	24,721,311,582	127,086,962,443	97,680,905,412	31,373,905,985
20435	Total Operating Income As Reported	0	0	0	0	356,084,265,232
20412	Other Non Operating Income Expenses	-1,239,534,526	-2,008,257,184	-181,367,933	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	305,804,872,434	46,019,583,152	253,521,017,628	193,976,113,572	171,170,690,685
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-302,499,456,269	-75,331,118,711	-223,032,300,292	-178,052,748,573	-138,284,764,397
20346	Net Income Including Noncontrolling Interests	306,268,555,595	46,192,009,815	254,127,589,783	194,432,397,219	171,084,530,868
20019	Depreciation And Amortization In Income Statement	20,297,159,722	7,558,659,688	11,951,183,432	8,637,664,485	7,154,726,567
20309	Net Income From Continuing And Discontinued Operation	305,804,872,434	46,019,583,152	253,521,017,628	193,976,113,572	171,170,690,685
20331	Net Income From Continuing Operation Net Minority Interest	305,804,872,434	46,019,583,152	253,521,017,628	193,976,113,572	171,170,690,685

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	663,860,771,791	129,340,267,249	170,379,287,454	214,740,119,522	149,401,097,566	540,784,250,434	395,356,371,792	332,289,007,892
20304	Write Off	0	0	0	0	0	0	0	0
20091	Net Income	305,804,872,434	46,019,583,152	74,251,684,651	115,696,271,286	69,837,333,345	253,521,017,628	193,976,113,572	171,170,690,685
29004	Basic E P S	66	0	67	0	15	55	42	37
20190	E B I T D A	684,157,931,513	136,898,926,937	174,915,444,659	218,967,729,399	153,375,830,518	552,735,433,866	403,994,036,277	339,443,734,459
20046	Gross Profit	946,735,634,197	204,723,666,387	238,014,712,598	298,846,566,243	205,150,688,969	742,822,019,873	572,578,573,809	421,698,327,844
29009	Diluted E P S	66	0	67	0	15	55	42	37
20136	Pretax Income	396,158,030,726	60,287,104,176	95,539,466,909	149,536,823,930	90,794,635,711	326,183,131,521	248,165,327,819	218,204,833,971
20145	Tax Provision	89,889,475,131	14,095,094,361	21,167,292,588	33,776,454,481	20,850,633,701	72,055,541,738	53,732,930,600	47,120,303,103
20100	Total Revenue	12,857,028,724,562	3,526,006,306,429	3,155,764,689,934	4,057,032,530,751	2,118,225,197,448	6,918,453,560,506	5,237,905,426,180	4,138,626,813,254
20164	Total Expenses	12,149,131,382,974	3,383,568,603,040	2,981,725,347,688	3,821,780,730,916	1,962,056,701,330	6,369,056,760,760	4,811,687,349,788	3,782,137,214,886
20013	Cost Of Revenue	11,910,293,090,365	3,321,282,640,042	2,917,749,977,336	3,758,185,964,508	1,913,074,508,479	6,175,631,540,633	4,665,326,852,371	3,716,928,485,410
20177	Interest Income	2,318,960,386	567,457,912	759,669,547	852,273,425	139,559,502	2,217,045,789	819,356,723	3,756,534,520
20057	Interest Expense	267,702,741,065	69,053,163,073	74,839,820,545	65,203,295,592	58,606,461,855	214,601,118,913	147,191,043,973	114,084,173,921
20109	Operating Income	707,897,341,588	142,437,703,389	174,039,342,246	235,251,799,835	156,168,496,118	549,396,799,746	426,218,076,392	356,489,598,368
20316	Normalized Income	305,804,872,434	46,019,583,152	74,251,684,651	115,696,271,286	69,837,333,345	253,521,017,628	193,976,113,572	171,170,690,685
20108	Operating Expense	238,838,292,609	62,285,962,998	63,975,370,352	63,594,766,408	48,982,192,851	193,425,220,127	146,360,497,417	65,208,729,476
20112	Operating Revenue	12,857,028,724,562	3,526,006,306,429	3,155,764,689,934	4,057,032,530,751	2,118,225,197,448	6,918,453,560,506	5,237,905,426,180	4,138,626,813,254
20087	Minority Interests	-463,683,161	-172,426,663	-120,489,670	-64,098,163	-106,668,665	-606,572,155	-456,283,647	86,159,817
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-302,499,456,269	-75,331,118,711	-81,012,836,684	-80,883,313,921	-65,272,186,953	-223,032,300,292	-178,052,748,573	-138,284,764,397
20416	Total Unusual Items	0	0	0	0	0	0	0	0
29010	Basic Average Shares	4,605,262,400	0	4,605,262,400	0	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400
20287	Rent And Landing Fees	4,991,454,488	3,922,680,585	394,051,130	509,997,410	164,725,363	2,482,426,287	1,698,857,901	1,179,810,297
29011	Diluted Average Shares	4,605,262,400	0	4,605,262,400	0	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400
20420	Normalized E B I T D A	684,157,931,513	136,898,926,937	174,915,444,659	218,967,729,399	153,375,830,518	552,735,433,866	403,994,036,277	339,443,734,459
20162	Special Income Charges	0	0	0	0	0	0	0	0
20315	Reconciled Depreciation	20,297,159,722	7,558,659,688	4,536,157,205	4,227,609,877	3,974,732,952	11,951,183,432	8,637,664,485	7,154,726,567
20312	Other Operating Expenses	10,893,514,005	9,199,556,583	302,783,672	373,355,438	1,017,818,312	10,218,814,789	5,756,826,493	2,660,609,074
20368	Total Other Finance Cost	37,115,675,590	6,845,413,550	6,932,685,686	16,532,291,754	6,805,284,600	10,648,227,168	31,681,061,323	27,957,124,996
20440	Rent Expense Supplemental	4,991,454,488	3,922,680,585	394,051,130	509,997,410	164,725,363	2,482,426,287	1,698,857,901	1,179,810,297
20314	Reconciled Cost Of Revenue	11,910,293,090,365	3,321,282,640,042	2,917,749,977,336	3,758,185,964,508	1,913,074,508,479	6,175,631,540,633	4,665,326,852,371	3,716,928,485,410
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	20,297,159,722	7,558,659,688	4,536,157,205	4,227,609,877	3,974,732,952	11,951,183,432	8,637,664,485	7,154,726,567
20075	Interest Income Non Operating	2,318,960,386	567,457,912	759,669,547	852,273,425	139,559,502	2,217,045,789	819,356,723	3,756,534,520
20158	Selling And Marketing Expense	23,660,173,124	6,280,635,565	8,922,432,212	4,260,112,467	4,196,992,880	24,134,536,486	13,080,069,892	13,851,683,446
20064	Interest Expense Non Operating	267,702,741,065	69,053,163,073	74,839,820,545	65,203,295,592	58,606,461,855	214,601,118,913	147,191,043,973	114,084,173,921
20093	Net Income Common Stockholders	305,804,872,434	46,019,583,152	74,251,684,651	115,696,271,286	69,837,333,345	253,521,017,628	193,976,113,572	171,170,690,685
20094	Net Income Continuous Operations	306,268,555,595	46,192,009,815	74,372,174,321	115,760,369,449	69,944,002,010	254,127,589,783	194,432,397,219	171,084,530,868
20045	General And Administrative Expense	112,274,587,113	18,440,676,017	31,500,362,462	34,813,274,054	27,520,274,580	102,952,425,957	84,600,835,520	17,522,222,539
20159	Selling General And Administration	135,934,760,237	24,721,311,582	40,422,794,674	39,073,386,521	31,717,267,460	127,086,962,443	97,680,905,412	31,373,905,985
20435	Total Operating Income As Reported	0	0	0	0	0	0	0	356,084,265,232
20412	Other Non Operating Income Expenses	-1,239,534,526	-2,008,257,184	0	0	0	-181,367,933	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	305,804,872,434	46,019,583,152	74,251,684,651	115,696,271,286	69,837,333,345	253,521,017,628	193,976,113,572	171,170,690,685
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-302,499,456,269	-75,331,118,711	-81,012,836,684	-80,883,313,921	-65,272,186,953	-223,032,300,292	-178,052,748,573	-138,284,764,397
20346	Net Income Including Noncontrolling Interests	306,268,555,595	46,192,009,815	74,372,174,321	115,760,369,449	69,944,002,010	254,127,589,783	194,432,397,219	171,084,530,868
20019	Depreciation And Amortization In Income Statement	20,297,159,722	7,558,659,688	4,536,157,205	4,227,609,877	3,974,732,952	11,951,183,432	8,637,664,485	7,154,726,567
20309	Net Income From Continuing And Discontinued Operation	305,804,872,434	46,019,583,152	74,251,684,651	115,696,271,286	69,837,333,345	253,521,017,628	193,976,113,572	171,170,690,685
20331	Net Income From Continuing Operation Net Minority Interest	305,804,872,434	46,019,583,152	74,251,684,651	115,696,271,286	69,837,333,345	253,521,017,628	193,976,113,572	171,170,690,685

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	340,406,202	340,406,202	340,406,202	340,406,202
23531	Net Debt	2,494,495,602,606	1,937,190,184,865	1,828,941,135,879	1,365,184,310,408
23165	Payables	32,682,151,012	38,404,116,760	58,391,086,306	45,637,107,360
23139	Net P P E	259,207,771,388	225,793,518,928	154,266,946,577	148,805,815,709
23351	Properties	0	0	0	0
23386	Total Debt	2,796,913,268,474	2,048,600,155,965	1,892,712,800,046	1,417,629,755,934
23100	Gross P P E	395,131,426,781	342,276,159,150	256,164,886,739	148,805,815,709
23038	Common Stock	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000
23045	Current Debt	1,887,457,557,296	882,840,479,096	648,754,295,767	161,460,000,000
23532	Share Issued	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400
23220	Total Assets	5,029,463,481,305	3,849,086,552,639	3,478,074,220,547	2,830,686,417,461
23027	Capital Stock	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000
23382	Other Payable	5,615,336,116	5,761,889,096	12,590,023,360	11,078,310,001
23028	Cash Financial	292,625,393,503	106,022,959,438	54,677,174,192	40,403,584,884
23123	Long Term Debt	899,663,438,813	1,160,372,665,207	1,242,664,014,304	1,254,127,895,292
23179	Prepaid Assets	16,530,411,067	9,194,098,308	3,740,806,202	4,173,444,342
23385	Working Capital	2,584,568,158,917	2,622,560,696,903	2,592,154,503,490	2,460,555,161,230
23000	Accounts Payable	4,615,320,317	4,281,919,754	6,663,128,450	5,469,725,003
23029	Cash Equivalents	0	0	7,800,000,000	10,000,000,000
23245	Invested Capital	4,754,197,905,955	3,760,589,429,307	3,402,204,279,582	2,769,346,276,302
23340	Other Properties	0	21,836,210,092	12,894,778,758	148,805,815,709
23132	Minority Interest	5,509,341,751	5,196,955,678	4,766,448,915	4,374,809,490
23342	Other Receivables	331,923,634,708	309,643,699,279	286,029,592,845	191,885,919,696
23204	Retained Earnings	1,101,691,328,190	902,816,221,305	735,198,160,872	611,679,691,033
23217	Total Tax Payable	22,451,494,579	28,360,307,910	39,137,934,496	29,089,072,356
23001	Accounts Receivable	907,350,076,972	805,096,060,440	1,032,091,090,207	941,081,827,194
23280	Common Stock Equity	1,967,076,909,846	1,717,376,285,004	1,510,785,969,511	1,353,758,381,010
23403	Net Tangible Assets	1,965,307,694,643	1,715,147,692,022	1,509,180,989,131	1,352,500,856,685
23215	Stockholders Equity	1,967,076,909,846	1,717,376,285,004	1,510,785,969,511	1,353,758,381,010
23383	Tangible Book Value	1,965,307,694,643	1,715,147,692,022	1,509,180,989,131	1,352,500,856,685
23374	Total Capitalization	2,866,740,348,659	2,877,748,950,211	2,753,449,983,815	2,607,886,276,302
23312	Land And Improvements	45,681,000,000	45,681,000,000	28,331,000,000	24,688,000,000
23469	Other Equity Interest	-535,319,914	-535,319,914	-535,319,914	0
23393	Ordinary Shares Number	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	1,428,809,001	1,888,186,780	1,264,574,178	917,118,123
23008	Accumulated Depreciation	-135,923,655,393	-116,482,640,222	-101,897,940,162	-92,224,890,058
23282	Construction In Progress	12,840,952,616	0	0	0
23380	Capital Lease Obligations	9,792,272,365	5,387,011,662	1,294,489,975	2,041,860,642
23030	Cash And Cash Equivalents	292,625,393,503	106,022,959,438	62,477,174,192	50,403,584,884
23262	Gross Accounts Receivable	0	0	1,032,091,090,207	941,081,827,194
23012	Additional Paid In Capital	204,253,025,000	204,253,025,000	204,253,025,000	204,253,025,000
23275	Buildings And Improvements	113,750,275,103	84,917,093,773	41,012,026,584	57,407,744,455
23319	Machinery Furniture Equipment	222,859,199,062	189,841,855,285	173,927,081,397	158,934,961,312
23048	Current Capital Lease Obligation	5,186,789,447	2,412,307,370	712,836,818	1,372,790,979
23127	Long Term Capital Lease Obligation	4,605,482,918	2,974,704,292	581,653,157	669,069,663
23098	Goodwill And Other Intangible Assets	1,769,215,203	2,228,592,982	1,604,980,380	1,257,524,325
23261	Total Equity Gross Minority Interest	1,972,586,251,597	1,722,573,240,682	1,515,552,418,426	1,358,133,190,500
23259	Total Liabilities Net Minority Interest	3,056,877,229,708	2,126,513,311,957	1,962,521,802,121	1,472,553,226,961
23046	Current Debt And Capital Lease Obligation	1,892,644,346,743	885,252,786,466	649,467,132,585	162,832,790,979
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	904,268,921,731	1,163,347,369,499	1,243,245,667,461	1,254,796,964,955
23344	Non Current Pension And Other Postretirement Benefit Plans	16,734,994,179	11,682,655,353	10,914,100,149	8,475,120,149

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	340,406,202	340,406,202	340,406,202	340,406,202	340,406,202	340,406,202	340,406,202
23531	Net Debt	2,494,495,602,606	2,720,518,063,106	2,404,861,300,835	2,173,347,576,893	1,937,190,184,865	1,828,941,135,879	1,365,184,310,408
23165	Payables	32,682,151,012	74,465,093,192	67,373,674,733	56,374,773,765	38,404,116,760	58,391,086,306	45,637,107,360
23139	Net P P E	259,207,771,388	241,009,603,875	238,383,429,444	235,105,095,963	225,793,518,928	154,266,946,577	148,805,815,709
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,796,913,268,474	2,825,847,920,094	2,871,733,950,234	2,293,022,197,786	2,048,600,155,965	1,892,712,800,046	1,417,629,755,934
23100	Gross P P E	395,131,426,781	371,856,434,469	364,217,603,846	356,093,943,604	342,276,159,150	256,164,886,739	148,805,815,709
23038	Common Stock	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000
23045	Current Debt	1,887,457,557,296	1,875,892,763,788	1,875,551,221,462	1,130,734,365,356	882,840,479,096	648,754,295,767	161,460,000,000
23532	Share Issued	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400
23220	Total Assets	5,029,463,481,305	4,920,781,994,706	5,235,292,640,576	4,233,760,864,615	3,849,086,552,639	3,478,074,220,547	2,830,686,417,461
23027	Capital Stock	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000	460,526,240,000
23382	Other Payable	5,615,336,116	4,938,532,423	4,988,281,923	5,985,015,955	5,761,889,096	12,590,023,360	11,078,310,001
23028	Cash Financial	292,625,393,503	98,555,292,402	460,549,553,625	112,919,734,960	106,022,959,438	54,677,174,192	40,403,584,884
23123	Long Term Debt	899,663,438,813	943,180,591,720	989,859,632,998	1,155,532,946,497	1,160,372,665,207	1,242,664,014,304	1,254,127,895,292
23179	Prepaid Assets	16,530,411,067	56,489,625,889	46,235,877,737	28,089,867,473	9,194,098,308	3,740,806,202	4,173,444,342
23385	Working Capital	2,584,568,158,917	2,595,069,192,322	2,569,304,922,217	2,678,459,838,936	2,622,560,696,903	2,592,154,503,490	2,460,555,161,230
23000	Accounts Payable	4,615,320,317	2,886,450,118	9,017,385,935	10,246,611,827	4,281,919,754	6,663,128,450	5,469,725,003
23029	Cash Equivalents	0	0	0	0	0	7,800,000,000	10,000,000,000
23245	Invested Capital	4,754,197,905,955	4,740,335,483,182	4,712,630,835,727	4,073,266,269,905	3,760,589,429,307	3,402,204,279,582	2,769,346,276,302
23340	Other Properties	0	23,131,709,509	21,487,078,968	22,735,887,212	21,836,210,092	12,894,778,758	148,805,815,709
23132	Minority Interest	5,509,341,751	5,342,213,179	5,420,337,576	5,354,905,745	5,196,955,678	4,766,448,915	4,374,809,490
23342	Other Receivables	331,923,634,708	314,442,690,167	319,892,158,548	323,728,600,852	309,643,699,279	286,029,592,845	191,885,919,696
23204	Retained Earnings	1,101,691,328,190	1,055,876,546,018	981,834,399,611	972,438,894,353	902,816,221,305	735,198,160,872	611,679,691,033
23217	Total Tax Payable	22,451,494,579	66,640,110,651	53,368,006,875	40,143,145,983	28,360,307,910	39,137,934,496	29,089,072,356
23001	Accounts Receivable	907,350,076,972	852,764,528,306	889,283,129,261	849,516,816,798	805,096,060,440	1,032,091,090,207	941,081,827,194
23280	Common Stock Equity	1,967,076,909,846	1,921,262,127,674	1,847,219,981,267	1,786,998,958,052	1,717,376,285,004	1,510,785,969,511	1,353,758,381,010
23403	Net Tangible Assets	1,965,307,694,643	1,919,383,253,771	1,845,194,313,260	1,784,913,655,736	1,715,147,692,022	1,509,180,989,131	1,352,500,856,685
23215	Stockholders Equity	1,967,076,909,846	1,921,262,127,674	1,847,219,981,267	1,786,998,958,052	1,717,376,285,004	1,510,785,969,511	1,353,758,381,010
23383	Tangible Book Value	1,965,307,694,643	1,919,383,253,771	1,845,194,313,260	1,784,913,655,736	1,715,147,692,022	1,509,180,989,131	1,352,500,856,685
23374	Total Capitalization	2,866,740,348,659	2,864,442,719,394	2,837,079,614,265	2,942,531,904,549	2,877,748,950,211	2,753,449,983,815	2,607,886,276,302
23312	Land And Improvements	45,681,000,000	45,681,000,000	45,681,000,000	45,681,000,000	45,681,000,000	28,331,000,000	24,688,000,000
23469	Other Equity Interest	-535,319,914	-535,319,914	-535,319,914	-535,319,914	-535,319,914	-535,319,914	0
23393	Ordinary Shares Number	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400	4,605,262,400
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	1,428,809,001	1,538,467,701	1,685,261,805	1,744,896,114	1,888,186,780	1,264,574,178	917,118,123
23008	Accumulated Depreciation	-135,923,655,393	-130,846,830,594	-125,834,174,402	-120,988,847,641	-116,482,640,222	-101,897,940,162	-92,224,890,058
23282	Construction In Progress	12,840,952,616	0	0	0	0	0	0
23380	Capital Lease Obligations	9,792,272,365	6,774,564,586	6,323,095,774	6,754,885,933	5,387,011,662	1,294,489,975	2,041,860,642
23030	Cash And Cash Equivalents	292,625,393,503	98,555,292,402	460,549,553,625	112,919,734,960	106,022,959,438	62,477,174,192	50,403,584,884
23262	Gross Accounts Receivable	0	0	0	0	0	1,032,091,090,207	941,081,827,194
23012	Additional Paid In Capital	204,253,025,000	204,253,025,000	204,253,025,000	204,253,025,000	204,253,025,000	204,253,025,000	204,253,025,000
23275	Buildings And Improvements	113,750,275,103	86,175,396,535	85,657,769,453	85,451,421,253	84,917,093,773	41,012,026,584	57,407,744,455
23319	Machinery Furniture Equipment	222,859,199,062	216,868,328,425	211,391,755,425	202,225,635,139	189,841,855,285	173,927,081,397	158,934,961,312
23048	Current Capital Lease Obligation	5,186,789,447	3,353,563,020	3,822,376,964	3,628,118,456	2,412,307,370	712,836,818	1,372,790,979
23127	Long Term Capital Lease Obligation	4,605,482,918	3,421,001,566	2,500,718,810	3,126,767,477	2,974,704,292	581,653,157	669,069,663
23098	Goodwill And Other Intangible Assets	1,769,215,203	1,878,873,903	2,025,668,007	2,085,302,316	2,228,592,982	1,604,980,380	1,257,524,325
23261	Total Equity Gross Minority Interest	1,972,586,251,597	1,926,604,340,853	1,852,640,318,843	1,792,353,863,797	1,722,573,240,682	1,515,552,418,426	1,358,133,190,500
23259	Total Liabilities Net Minority Interest	3,056,877,229,708	2,994,177,653,853	3,382,652,321,733	2,441,407,000,818	2,126,513,311,957	1,962,521,802,121	1,472,553,226,961
23046	Current Debt And Capital Lease Obligation	1,892,644,346,743	1,879,246,326,808	1,879,373,598,426	1,134,362,483,812	885,252,786,466	649,467,132,585	162,832,790,979
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	904,268,921,731	946,601,593,286	992,360,351,808	1,158,659,713,974	1,163,347,369,499	1,243,245,667,461	1,254,796,964,955
23344	Non Current Pension And Other Postretirement Benefit Plans	16,734,994,179	12,326,399,568	12,111,818,163	11,897,236,758	11,682,655,353	10,914,100,149	8,475,120,149

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,500,000	2,500,000	3,100,000	0	0
26185	Free Cash Flow	-452,366,463,618	246,978,388,475	-53,348,261,245	-422,022,637,270	-711,421,419,783
26027	Changes In Cash	186,602,434,065	194,070,101,101	43,545,785,246	12,073,589,308	-368,962,182,605
26182	Issuance Of Debt	6,299,015,538,794	2,723,865,847,392	4,279,382,144,570	1,040,678,093,939	400,000,000,000
26123	Sale Of Business	0	0	0	25,000,000	4,050,000,000
26016	End Cash Position	292,625,393,503	292,625,393,503	106,022,959,438	62,477,174,192	50,403,584,884
26112	Purchase Of P P E	-58,020,643,359	-10,825,917,014	-83,367,845,980	-22,620,982,588	-64,012,218,292
26183	Repayment Of Debt	-5,595,464,773,094	-2,774,084,382,006	-4,130,758,331,037	-567,543,798,172	-18,960,000,000
26005	Capital Expenditure	-58,156,698,359	-10,875,917,014	-84,583,990,179	-23,463,088,784	-64,642,363,492
26007	Cash Dividends Paid	-55,263,148,800	0	-46,052,624,000	-36,842,099,200	-36,842,099,200
26012	Financing Cash Flow	638,966,397,683	-52,910,787,374	96,890,946,491	434,546,226,578	338,409,237,178
26013	Investing Cash Flow	-58,154,198,359	-10,873,417,014	-84,580,890,179	-23,913,088,784	-60,592,363,492
26115	Purchase Of Business	0	0	0	-450,000,000	0
26015	Beginning Cash Position	106,022,959,438	98,555,292,402	62,477,174,192	50,403,584,884	419,365,767,489
26223	Classesof Cash Payments	-13,951,586,589,161	-3,514,352,837,636	-7,893,179,662,361	-6,251,560,593,522	-4,836,099,445,445
26099	Long Term Debt Issuance	620,207,866,268	-140,425,975,299	516,562,500,000	0	400,000,000,000
26090	Long Term Debt Payments	-767,053,991,268	81,475,850,299	-568,787,500,000	-33,120,000,000	-18,960,000,000
26108	Purchase Of Intangibles	-136,055,000	-50,000,000	-1,216,144,199	-842,106,196	-630,145,200
26101	Short Term Debt Issuance	5,678,807,672,526	2,864,291,822,691	3,762,819,644,570	1,040,678,093,939	0
26091	Short Term Debt Payments	-4,828,410,781,826	-2,855,560,232,305	-3,561,970,831,037	-534,423,798,172	0
26154	Common Stock Dividend Paid	-55,263,148,800	0	-46,052,624,000	-36,842,099,200	-36,842,099,200
26073	Net Long Term Debt Issuance	-146,846,125,000	-58,950,125,000	-52,225,000,000	-33,120,000,000	381,040,000,000
26164	Net Other Financing Charges	50,000,000	0	20,000,000	25,000,000	0
26119	Net P P E Purchase And Sale	-58,018,143,359	-10,823,417,014	-83,364,745,980	-22,620,982,588	-64,012,218,292
26075	Net Short Term Debt Issuance	850,396,890,700	8,731,590,386	200,848,813,533	506,254,295,767	0
26072	Net Issuance Payments Of Debt	703,550,765,700	-50,218,534,614	148,623,813,533	473,134,295,767	381,040,000,000
26226	Paymentson Behalfof Employees	-108,614,674,035	-33,603,140,754	-87,695,244,478	-64,515,748,437	-44,505,905,908
26116	Net Business Purchase And Sale	-450,000,000	0	0	-450,000,000	4,050,000,000
26117	Net Intangibles Purchase And Sale	-136,055,000	-50,000,000	-1,216,144,199	-842,106,196	-630,145,200
26228	Other Cash Paymentsfrom Operating Activities	-1,011,500,099,440	-284,541,704,144	-1,102,850,653,961	-1,018,449,640,224	-543,971,394,538
26222	Other Cash Receiptsfrom Operating Activities	989,390,923,058	267,059,752,293	1,071,614,890,680	901,624,776,656	333,124,837,915
26220	Cash Flowsfromusedin Operating Activities Direct	-394,209,765,259	257,854,305,489	31,235,728,934	-398,559,548,486	-646,779,056,291
26221	Classesof Cash Receiptsfrom Operating Activities	13,919,043,592,219	3,859,917,348,273	8,215,994,098,420	6,044,233,130,253	4,350,140,090,790

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	2,500,000	2,500,000	0	0	0	3,100,000	0	0
26185	Free Cash Flow	-452,366,463,618	246,978,388,475	-304,698,293,150	-167,547,887,948	-227,098,670,995	-53,348,261,245	-422,022,637,270	-711,421,419,783
26027	Changes In Cash	186,602,434,065	194,070,101,101	-361,994,261,223	347,629,818,666	6,896,775,521	43,545,785,246	12,073,589,308	-368,962,182,605
26182	Issuance Of Debt	6,299,015,538,794	2,723,865,847,392	382,228,000,000	2,293,301,069,542	899,620,621,860	4,279,382,144,570	1,040,678,093,939	400,000,000,000
26123	Sale Of Business	0	0	0	0	0	0	25,000,000	4,050,000,000
26016	End Cash Position	292,625,393,503	292,625,393,503	98,555,292,402	460,549,553,625	112,919,734,959	106,022,959,438	62,477,174,192	50,403,584,884
26112	Purchase Of P P E	-58,020,643,359	-10,825,917,014	-18,488,397,391	-8,711,708,340	-19,994,620,614	-83,367,845,980	-22,620,982,588	-64,012,218,292
26183	Repayment Of Debt	-5,595,464,773,094	-2,774,084,382,006	-435,701,660,800	-1,721,586,108,428	-664,092,621,860	-4,130,758,331,037	-567,543,798,172	-18,960,000,000
26005	Capital Expenditure	-58,156,698,359	-10,875,917,014	-18,488,397,391	-8,797,763,340	-19,994,620,614	-84,583,990,179	-23,463,088,784	-64,642,363,492
26007	Cash Dividends Paid	-55,263,148,800	0	0	0	0	-46,052,624,000	-36,842,099,200	-36,842,099,200
26012	Financing Cash Flow	638,966,397,683	-52,910,787,374	-57,295,968,073	515,177,706,614	233,995,446,516	96,890,946,491	434,546,226,578	338,409,237,178
26013	Investing Cash Flow	-58,154,198,359	-10,873,417,014	-18,488,397,391	-8,797,763,340	-19,994,620,614	-84,580,890,179	-23,913,088,784	-60,592,363,492
26115	Purchase Of Business	0	0	0	0	0	0	-450,000,000	0
26015	Beginning Cash Position	106,022,959,438	98,555,292,402	460,549,553,625	112,919,734,959	106,022,959,438	62,477,174,192	50,403,584,884	419,365,767,489
26223	Classesof Cash Payments	-13,951,586,589,161	-3,514,352,837,636	-3,292,456,054,962	-4,713,808,093,542	-2,430,969,603,021	-7,893,179,662,361	-6,251,560,593,522	-4,836,099,445,445
26099	Long Term Debt Issuance	620,207,866,268	-140,425,975,299	0	610,633,841,567	150,000,000,000	516,562,500,000	0	400,000,000,000
26090	Long Term Debt Payments	-767,053,991,268	81,475,850,299	-47,832,000,000	-636,225,841,567	-164,472,000,000	-568,787,500,000	-33,120,000,000	-18,960,000,000
26108	Purchase Of Intangibles	-136,055,000	-50,000,000	0	-86,055,000	0	-1,216,144,199	-842,106,196	-630,145,200
26101	Short Term Debt Issuance	5,678,807,672,526	2,864,291,822,691	382,228,000,000	1,682,667,227,975	749,620,621,860	3,762,819,644,570	1,040,678,093,939	0
26091	Short Term Debt Payments	-4,828,410,781,826	-2,855,560,232,305	-387,869,660,800	-1,085,360,266,861	-499,620,621,860	-3,561,970,831,037	-534,423,798,172	0
26154	Common Stock Dividend Paid	-55,263,148,800	0	0	0	0	-46,052,624,000	-36,842,099,200	-36,842,099,200
26073	Net Long Term Debt Issuance	-146,846,125,000	-58,950,125,000	-47,832,000,000	-25,592,000,000	-14,472,000,000	-52,225,000,000	-33,120,000,000	381,040,000,000
26164	Net Other Financing Charges	50,000,000	0	0	0	50,000,000	20,000,000	25,000,000	0
26119	Net P P E Purchase And Sale	-58,018,143,359	-10,823,417,014	-18,488,397,391	-8,711,708,340	-19,994,620,614	-83,364,745,980	-22,620,982,588	-64,012,218,292
26075	Net Short Term Debt Issuance	850,396,890,700	8,731,590,386	-5,641,660,800	597,306,961,114	250,000,000,000	200,848,813,533	506,254,295,767	0
26072	Net Issuance Payments Of Debt	703,550,765,700	-50,218,534,614	-53,473,660,800	571,714,961,114	235,528,000,000	148,623,813,533	473,134,295,767	381,040,000,000
26226	Paymentson Behalfof Employees	-108,614,674,035	-33,603,140,754	-26,688,660,307	-28,142,663,052	-20,180,209,922	-87,695,244,478	-64,515,748,437	-44,505,905,908
26116	Net Business Purchase And Sale	-450,000,000	0	0	0	0	0	-450,000,000	4,050,000,000
26117	Net Intangibles Purchase And Sale	-136,055,000	-50,000,000	0	-86,055,000	0	-1,216,144,199	-842,106,196	-630,145,200
26228	Other Cash Paymentsfrom Operating Activities	-1,011,500,099,440	-284,541,704,144	-248,774,385,296	-236,140,936,164	-242,043,073,836	-1,102,850,653,961	-1,018,449,640,224	-543,971,394,538
26222	Other Cash Receiptsfrom Operating Activities	989,390,923,058	267,059,752,293	253,649,517,948	239,261,698,771	229,419,954,046	1,071,614,890,680	901,624,776,656	333,124,837,915
26220	Cash Flowsfromusedin Operating Activities Direct	-394,209,765,259	257,854,305,489	-286,209,895,759	-158,750,124,608	-207,104,050,381	31,235,728,934	-398,559,548,486	-646,779,056,291
26221	Classesof Cash Receiptsfrom Operating Activities	13,919,043,592,219	3,859,917,348,273	3,088,279,724,832	4,669,073,745,935	2,301,772,773,179	8,215,994,098,420	6,044,233,130,253	4,350,140,090,790

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
HRTA	PT Hartadinata Abadi Tbk	2024-04-15	At close: 04:14PM WIB	406	408	404	406	404.00 - 414.00	404	414	284.00 - 580.00	284	580	5,580,800	9,268,715	1,870,000,000,000	6	66	N/A	12.00 (2.96%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-12	At close: 04:14PM WIB	406	408	404	406	404.00 - 414.00	404	414	284.00 - 580.00	284	580	5,580,800	9,274,003	1,889,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-11	At close: 04:14PM WIB	406	408	404	406	404.00 - 414.00	404	414	284.00 - 580.00	284	580	5,580,800	9,183,381	1,889,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-10	At close: 04:14PM WIB	406	408	404	406	404.00 - 414.00	404	414	284.00 - 580.00	284	580	5,580,800	9,085,210	1,889,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-05	At close: 04:14PM WIB	406	408	414	402	404.00 - 414.00	404	414	284.00 - 580.00	284	580	5,580,800	8,855,529	1,889,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-04	At close: 04:11PM WIB	404	406	410	346	406.00 - 414.00	406	414	284.00 - 580.00	284	580	9,332,100	8,752,068	1,889,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-03	At close: 04:14PM WIB	406	412	454	388	402.00 - 426.00	402	426	284.00 - 580.00	284	580	32,345,500	8,333,632	1,880,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-02	At close: 04:11PM WIB	398	400	454	402	398.00 - 408.00	398	408	284.00 - 580.00	284	580	11,097,800	8,223,910	1,889,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-04-01	At close: 04:14PM WIB	390	398	458	364	390.00 - 402.00	390	402	284.00 - 580.00	284	580	9,573,800	8,192,343	1,852,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-29	At close: 04:14PM WIB	394	394	448	386	390.00 - 400.00	390	400	284.00 - 580.00	284	580	6,476,700	8,192,343	1,814,000,000,000	6	66	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-28	At close: 04:14PM WIB	394	394	448	386	390.00 - 400.00	390	400	284.00 - 580.00	284	580	6,476,700	8,246,356	1,796,000,000,000	6	67	N/A	12.00 (3.05%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-27	At close: 04:08PM WIB	400	404	394	0	394.00 - 406.00	394	406	284.00 - 580.00	284	580	5,042,800	7,880,581	1,814,000,000,000	6	67	N/A	12.00 (2.93%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-26	At close: 04:13PM WIB	400	398	396	400	390.00 - 406.00	390	406	284.00 - 580.00	284	580	10,711,400	8,199,236	1,842,000,000,000	6	67	N/A	12.00 (2.93%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-25	At close: 04:14PM WIB	410	410	0	404	394.00 - 418.00	394	418	284.00 - 580.00	284	580	17,581,100	8,343,082	1,842,000,000,000	6	67	N/A	12.00 (2.93%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-22	At close: 04:14PM WIB	412	414	406	408	406.00 - 418.00	406	418	284.00 - 580.00	284	580	18,595,700	8,160,085	1,888,000,000,000	6	67	N/A	12.00 (2.91%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-21	At close: 04:14PM WIB	386	0	0	0	0.0000 - 0.0000	0	0		0		0	7,386,237	0	0	67	N/A	12.00 (2.91%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-14	As of 01:59PM WIB. Market open.	382	384	386	388	380.00 - 392.00	380	392	284.00 - 580.00	284	580	7,208,300	8,094,280	1,787,000,000,000	6	67	N/A	12.00 (3.14%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-13	At close: 04:13PM WIB	386	390	380	384	374.00 - 392.00	374	392	284.00 - 580.00	284	580	13,029,800	8,108,692	1,759,000,000,000	6	67	N/A	12.00 (3.11%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-11	At close: 04:14PM WIB	374	374	386	388	374.00 - 392.00	374	392	284.00 - 580.00	284	580	21,021,200	8,553,377	1,778,000,000,000	6	67	N/A	12.00 (3.11%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-08	At close: 04:14PM WIB	374	374	386	388	374.00 - 392.00	374	392	284.00 - 580.00	284	580	21,021,200	8,378,941	1,778,000,000,000	6	67	N/A	12.00 (3.21%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-05	At close: 04:06PM WIB	358	364	358	362	356.00 - 364.00	356	364	284.00 - 580.00	284	580	4,098,500	8,773,877	1,658,000,000,000	5	67	N/A	12.00 (3.37%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-04	At close: 04:13PM WIB	356	358	356	360	354.00 - 378.00	354	378	284.00 - 580.00	284	580	8,266,800	9,025,448	1,649,000,000,000	5	67	N/A	12.00 (3.37%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-03-01	At close: 04:07PM WIB	360	360	356	358	354.00 - 362.00	354	362	284.00 - 580.00	284	580	2,304,500	9,745,377	1,639,000,000,000	5	67	N/A	12.00 (3.33%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-02-28	At close: 04:03PM WIB	360	360	360	362	358.00 - 364.00	358	364	284.00 - 580.00	284	580	1,997,600	10,354,827	1,658,000,000,000	5	67	N/A	12.00 (3.33%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-02-27	At close: 04:13PM WIB	364	364	360	362	360.00 - 366.00	360	366	284.00 - 580.00	284	580	2,239,400	10,416,961	1,658,000,000,000	5	67	N/A	12.00 (3.30%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-02-26	At close: 04:14PM WIB	364	364	362	364	356.00 - 368.00	356	368	284.00 - 580.00	284	580	2,986,100	10,531,696	1,676,000,000,000	5	67	N/A	12.00 (3.30%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk	2024-02-23	At close: 04:14PM WIB	362	362	362	364	362.00 - 366.00	362	366	284.00 - 580.00	284	580	3,361,900	10,612,622	1,676,000,000,000	5	67	N/A	12.00 (3.31%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk (HRTA.JK)	2024-02-22	At close: 04:10PM WIB	358	358	360	364	354.00 - 362.00	354	362	284.00 - 580.00	284	580	3,706,800	10,701,635	1,667,000,000,000	5	67	N/A	12.00 (3.35%)	12	3	Jun 13, 2023
HRTA	PT Hartadinata Abadi Tbk (HRTA.JK)	2024-02-21	At close: 04:14PM WIB	358	358	0	358	354.00 - 360.00	354	360	252.00 - 580.00	252	580	2,363,200	10,902,718	1,649,000,000,000	5	67	N/A	12.00 (3.35%)	12	3	Jun 13, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Book (mrq)	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total 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)
HRTA	PT Hartadinata Abadi Tbk	2024-04-15	1,870,000,000,000	4,370,000,000,000	6	5	1	6	0	0	580	284	379	416	9,270,000	13,550,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-12	1,870,000,000,000	4,370,000,000,000	6	5	1	6	0	0	580	284	377	416	9,180,000	11,320,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-11	1,870,000,000,000	4,370,000,000,000	6	5	1	6	0	0	580	284	377	416	9,090,000	11,320,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-10	1,870,000,000,000	4,370,000,000,000	6	5	1	6	0	0	580	284	377	416	9,090,000	11,320,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-05	1,860,000,000,000	4,360,000,000,000	6	0	1	6	0	0	580	0	374	417	8,750,000	16,490,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-04	1,870,000,000,000	4,370,000,000,000	6	0	1	6	0	0	580	0	374	417	8,330,000	13,660,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-03	1,870,000,000,000	4,370,000,000,000	6	0	1	6	0	0	580	0	373	416	8,220,000	13,250,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-02	1,830,000,000,000	4,340,000,000,000	6	0	1	6	0	0	580	0	372	416	8,190,000	13,000,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-04-01	1,800,000,000,000	4,520,000,000,000	6	0	1	7	0	0	580	0	372	416	8,190,000	13,000,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-29	1,800,000,000,000	4,520,000,000,000	6	0	1	7	0	0	580	284	371	416	8,250,000	13,360,000	4,610,000,000	0	1,310,000,000	72	6	12	3	0	0	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	4	10	17	12,860,000,000,000	2,792	94	727,100,000,000	305,800,000,000	66	-3	292,630,000,000	64	2,800,000,000,000	142	2	427	-394,210,000,000	-533,440,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-28	1,810,000,000,000	4,540,000,000,000	6	0	1	7	0	0	580	0	371	416	7,880,000	11,330,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-27	1,890,000,000,000	4,620,000,000,000	6	0	1	7	0	0	580	0	370	416	8,200,000	13,430,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-26	1,890,000,000,000	4,620,000,000,000	6	0	1	7	0	0	580	0	369	415	8,340,000	14,030,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-25	1,890,000,000,000	4,620,000,000,000	6	0	1	7	0	0	580	284	369	415	8,340,000	14,030,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-22	1,900,000,000,000	4,620,000,000,000	6	0	1	7	0	0	580	0	366	415	7,390,000	7,950,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-21	1,780,000,000,000	4,500,000,000,000	6	0	1	7	0	0	580	284	366	415	7,390,000	7,950,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-14	1,760,000,000,000	4,490,000,000,000	6	0	1	7	0	0	580	0	362	415	8,110,000	5,470,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-13	1,780,000,000,000	4,500,000,000,000	6	0	1	7	0	0	580	0	362	415	8,150,000	5,470,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-11	1,780,000,000,000	4,500,000,000,000	6	0	1	7	0	0	580	284	362	415	8,590,000	5,470,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-08	1,720,000,000,000	4,450,000,000,000	6	0	1	7	0	0	580	284	362	415	8,380,000	3,710,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-05	1,640,000,000,000	4,370,000,000,000	5	0	1	7	0	0	580	0	360	416	9,030,000	2,580,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-04	1,640,000,000,000	4,370,000,000,000	5	0	1	7	0	0	580	284	360	416	9,030,000	2,580,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-03-01	1,660,000,000,000	4,390,000,000,000	5	0	1	7	0	0	580	0	360	417	10,140,000	3,230,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-02-28	1,660,000,000,000	4,390,000,000,000	5	0	1	7	8	28	580	0	360	417	10,420,000	3,660,000	4,610,000,000	4,660,000,000	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	66	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-02-27	1,680,000,000,000	4,400,000,000,000	5	0	1	7	0	0	580	0	359	417	10,530,000	3,660,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk	2024-02-26	1,680,000,000,000	4,400,000,000,000	5	0	1	7	0	0	580	0	359	417	10,530,000	3,660,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk (HRTA.JK)	2024-02-23	1,670,000,000,000	4,390,000,000,000	5	0	1	7	0	0	580	0	360	417	10,700,000	3,610,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk (HRTA.JK)	2024-02-22	1,650,000,000,000	4,380,000,000,000	5	0	1	7	0	0	580	284	360	417	10,700,000	3,610,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000
HRTA	PT Hartadinata Abadi Tbk (HRTA.JK)	2024-02-21	1,650,000,000,000	4,380,000,000,000	5	0	1	7	0	0	580	252	360	417	10,900,000	3,580,000	4,610,000,000	0	1,310,000,000	72	6	12	3	12	3	3	18	N/A	Jun 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	10	17	11,150,000,000,000	2,420	67	698,210,000,000	307,030,000,000	67	2	98,560,000,000	21	2,830,000,000,000	147	2	417	-589,640,000,000	-751,120,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	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	390	390	388	388	29,900
2024-05-08	15:48:00	390	390	388	390	13,200
2024-05-08	15:47:00	390	390	390	390	0
2024-05-08	15:46:00	390	390	390	390	165,700
2024-05-08	15:45:00	392	392	390	390	0
2024-05-08	15:44:00	392	392	390	390	55,400
2024-05-08	15:43:00	392	392	390	390	49,800
2024-05-08	15:42:00	390	392	390	390	2,800
2024-05-08	15:41:00	392	392	390	390	1,000
2024-05-08	15:40:00	390	392	390	390	10,900
2024-05-08	15:39:00	392	392	392	392	0
2024-05-08	15:38:00	392	392	390	390	200
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	392	392	392	392	900
2024-05-08	15:35:00	392	392	392	392	11,000
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	392	392	392	392	200
2024-05-08	15:32:00	390	390	390	390	900
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	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	390	390	388	388	43,100
2024-05-08	15:46:00	390	390	390	390	165,700
2024-05-08	15:44:00	392	392	390	390	55,400
2024-05-08	15:42:00	390	392	390	390	52,600
2024-05-08	15:40:00	390	392	390	390	11,900
2024-05-08	15:38:00	392	392	390	392	200
2024-05-08	15:36:00	392	392	392	392	900
2024-05-08	15:34:00	392	392	392	392	11,000
2024-05-08	15:32:00	390	392	390	392	1,100
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	390	392	390	392	0
2024-05-08	15:22:00	392	392	392	392	24,900
2024-05-08	15:20:00	392	392	392	392	700
2024-05-08	15:18:00	392	392	392	392	700
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	390	390	390	390	0
2024-05-08	15:12:00	390	390	390	390	2,000
2024-05-08	15:10:00	390	390	390	390	0
2024-05-08	15:08:00	390	390	390	390	5,100
2024-05-08	15:06:00	390	392	390	392	0
2024-05-08	15:04:00	392	392	392	392	9,700
2024-05-08	15:02:00	392	392	392	392	1,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	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	392	392	388	388	189,200
2024-05-08	15:40:00	390	392	390	390	119,900
2024-05-08	15:35:00	392	392	390	392	12,100
2024-05-08	15:30:00	390	392	390	392	1,100
2024-05-08	15:25:00	390	392	390	392	0
2024-05-08	15:20:00	392	392	392	392	25,600
2024-05-08	15:15:00	390	392	390	392	200
2024-05-08	15:10:00	390	390	390	390	2,000
2024-05-08	15:05:00	392	392	390	390	11,100
2024-05-08	15:00:00	392	392	392	392	1,400
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:54:11	390	390	390	390	0
2024-05-08	14:50:00	390	390	390	390	0
2024-05-08	14:45:00	390	392	390	392	48,800
2024-05-08	14:40:00	390	392	388	390	194,800
2024-05-08	14:35:00	390	390	390	390	241,400
2024-05-08	14:30:00	392	392	390	390	148,100
2024-05-08	14:25:00	390	392	390	392	10,200
2024-05-08	14:20:00	390	392	390	392	4,700
2024-05-08	14:15:00	390	392	390	392	31,800
2024-05-08	14:10:00	392	392	392	392	12,300
2024-05-08	14:05:00	392	392	390	390	1,100
2024-05-08	14:00:00	392	392	392	392	2,400
2024-05-08	13:57:52	390	390	390	390	0
2024-05-08	13:55:00	392	392	390	390	35,400
2024-05-08	13:50:00	392	392	390	392	66,100
2024-05-08	13:45:00	392	392	390	392	52,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	0
2024-05-08	15:45:00	392	392	388	388	189,200
2024-05-08	15:30:00	390	392	390	390	133,100
2024-05-08	15:15:00	390	392	390	392	25,800
2024-05-08	15:00:00	392	392	390	390	14,500
2024-05-08	14:54:11	390	390	390	390	0
2024-05-08	14:45:00	390	392	390	390	48,800
2024-05-08	14:30:00	392	392	388	390	584,300
2024-05-08	14:15:00	390	392	390	392	46,700
2024-05-08	14:00:00	392	392	390	392	15,800
2024-05-08	13:57:52	390	390	390	390	0
2024-05-08	13:45:00	392	392	390	390	154,000
2024-05-08	13:30:00	394	394	392	392	301,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:47	394	394	394	394	0
2024-05-08	11:45:00	394	394	392	394	6,600
2024-05-08	11:30:36	394	394	394	394	0
2024-05-08	11:30:00	394	394	394	394	299,900
2024-05-08	11:15:00	392	394	392	394	3,400
2024-05-08	11:00:00	392	394	392	392	2,900
2024-05-08	10:45:47	394	394	394	394	0
2024-05-08	10:45:00	394	394	392	392	1,061,200
2024-05-08	10:30:00	392	394	392	394	100
2024-05-08	10:15:00	392	394	392	392	98,700
2024-05-08	10:02:18	394	394	394	394	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	0
2024-05-08	15:30:00	390	392	388	388	322,300
2024-05-08	15:00:00	392	392	390	392	40,300
2024-05-08	14:54:11	390	390	390	390	0
2024-05-08	14:30:00	392	392	388	390	633,100
2024-05-08	14:00:00	392	392	390	392	62,500
2024-05-08	13:57:52	390	390	390	390	0
2024-05-08	13:30:00	394	394	390	390	455,000
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	11:59:47	394	394	394	394	0
2024-05-08	11:30:36	394	394	394	394	0
2024-05-08	11:30:00	394	394	392	394	306,500
2024-05-08	11:00:00	392	394	392	394	6,300
2024-05-08	10:45:47	394	394	394	394	0
2024-05-08	10:30:00	392	394	392	392	1,061,300
2024-05-08	10:02:18	394	394	394	394	0
2024-05-08	10:00:00	394	394	392	392	200,200
2024-05-08	09:30:00	392	394	392	392	216,600
2024-05-08	09:11:40	392	392	392	392	0
2024-05-08	09:00:00	394	396	390	394	961,600
2024-05-07	16:00:00	394	394	394	394	0
2024-05-07	15:30:00	396	396	394	394	301,600
2024-05-07	15:00:00	396	396	394	396	26,400
2024-05-07	14:58:59	396	396	396	396	0
2024-05-07	14:30:00	394	396	394	396	71,200
2024-05-07	14:03:52	394	394	394	394	0
2024-05-07	14:00:00	394	396	394	394	97,000
2024-05-07	13:30:00	396	396	394	394	198,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	0
2024-05-08	15:00:00	392	392	388	388	357,000
2024-05-08	14:54:11	390	390	390	390	0
2024-05-08	14:00:00	392	392	388	390	692,200
2024-05-08	13:57:52	390	390	390	390	0
2024-05-08	13:00:00	394	394	390	390	455,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:47	394	394	394	394	0
2024-05-08	11:30:36	394	394	394	394	0
2024-05-08	11:00:00	392	394	392	394	309,900
2024-05-08	10:45:47	394	394	394	394	0
2024-05-08	10:02:18	394	394	394	394	0
2024-05-08	10:00:00	394	394	392	392	1,213,200
2024-05-08	09:11:40	392	392	392	392	0
2024-05-08	09:00:00	394	396	390	392	0
2024-05-07	16:00:00	394	394	394	394	0
2024-05-07	15:00:00	396	396	394	394	328,000
2024-05-07	14:58:59	396	396	396	396	0
2024-05-07	14:03:52	394	394	394	394	0
2024-05-07	14:00:00	394	396	394	396	167,900
2024-05-07	13:00:00	396	396	394	394	198,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:35	396	396	396	396	0
2024-05-07	11:32:20	396	396	396	396	0
2024-05-07	11:00:00	396	396	392	396	269,600
2024-05-07	10:40:38	396	396	396	396	0
2024-05-07	10:00:16	394	394	394	394	0
2024-05-07	10:00:00	394	396	390	396	721,600
2024-05-07	09:16:53	398	398	398	398	0
2024-05-07	09:00:00	394	400	394	396	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	388	388	388	388	0
2024-05-08	15:00:00	392	392	388	388	1,538,900
2024-05-08	14:54:11	390	390	390	390	0
2024-05-08	13:57:52	390	390	390	390	0
2024-05-08	13:30:00	394	394	388	390	1,150,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:47	394	394	394	394	0
2024-05-08	11:30:36	394	394	394	394	0
2024-05-08	10:45:47	394	394	394	394	0
2024-05-08	10:30:00	392	394	392	394	1,374,100
2024-05-08	10:02:18	394	394	394	394	0
2024-05-08	09:11:40	392	392	392	392	0
2024-05-08	09:00:00	394	396	390	392	1,378,400
2024-05-07	16:00:00	394	394	394	394	0
2024-05-07	15:00:00	396	396	394	394	641,800
2024-05-07	14:58:59	396	396	396	396	0
2024-05-07	14:03:52	394	394	394	394	0
2024-05-07	13:30:00	396	396	394	396	366,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:35	396	396	396	396	0
2024-05-07	11:32:20	396	396	396	396	0
2024-05-07	10:40:38	396	396	396	396	0
2024-05-07	10:30:00	394	396	392	396	281,600
2024-05-07	10:00:16	394	394	394	394	0
2024-05-07	09:16:53	398	398	398	398	0
2024-05-07	09:00:00	394	400	390	394	1,811,200
2024-05-06	15:19:47	396	396	396	396	0
2024-05-06	15:00:00	396	398	394	396	775,900
2024-05-06	14:42:56	396	396	396	396	0
2024-05-06	14:00:19	396	396	396	396	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	394	396	388	388	5,445,500
2024-05-07	09:00:00	394	400	390	394	3,157,600
2024-05-06	09:00:00	406	406	388	396	8,979,900
2024-05-03	09:00:00	408	414	406	406	9,166,100
2024-05-02	09:00:00	414	424	400	408	22,629,500
2024-04-30	09:00:00	396	412	390	406	25,298,800
2024-04-29	09:00:00	402	404	384	396	5,977,400
2024-04-26	09:00:00	402	406	398	402	10,825,400
2024-04-25	09:00:00	388	402	384	400	9,381,200
2024-04-24	09:00:00	380	400	380	388	6,011,400
2024-04-23	09:00:00	388	388	382	384	6,604,300
2024-04-22	09:00:00	406	408	382	388	15,675,200
2024-04-19	09:00:00	410	416	406	406	6,097,000
2024-04-18	09:00:00	420	420	406	408	5,234,800
2024-04-17	09:00:00	428	428	408	414	14,445,300
2024-04-16	09:00:00	412	430	410	424	16,320,400
2024-04-05	09:00:00	408	414	404	406	5,580,800
2024-04-04	09:00:00	406	414	406	406	9,125,600
2024-04-03	09:00:00	412	426	402	404	32,345,500
2024-04-02	09:00:00	400	408	398	406	11,097,800
2024-04-01	09:00:00	398	402	390	398	9,577,200
2024-03-28	09:00:00	394	400	390	390	6,476,700
2024-03-27	09:00:00	404	406	394	394	5,042,800
2024-03-26	09:00:00	406	406	390	400	10,711,400
2024-03-25	09:00:00	418	418	394	400	17,581,100
2024-03-22	09:00:00	414	418	406	410	18,590,900
2024-03-21	09:00:00	388	416	386	412	48,815,600
2024-03-20	09:00:00	386	388	382	386	4,623,600
2024-03-19	09:00:00	380	388	380	384	4,063,700
2024-03-18	09:00:00	384	392	380	380	6,972,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	394	400	390	394	3,157,600
2024-05-06	09:00:00	406	406	388	396	8,979,900
2024-05-03	09:00:00	408	414	406	406	9,166,100
2024-05-02	09:00:00	414	424	400	408	22,629,500
2024-04-30	09:00:00	396	412	390	406	25,298,800
2024-04-29	09:00:00	402	404	384	396	5,977,400
2024-04-26	09:00:00	402	406	398	402	10,825,400
2024-04-25	09:00:00	388	402	384	400	9,381,200
2024-04-24	09:00:00	380	400	380	388	6,011,400
2024-04-23	09:00:00	388	388	382	384	6,604,300
2024-04-22	09:00:00	406	408	382	388	15,675,200
2024-04-19	09:00:00	410	416	406	406	6,097,000
2024-04-18	09:00:00	420	420	406	408	5,234,800
2024-04-17	09:00:00	428	428	408	414	14,445,300
2024-04-16	09:00:00	412	430	410	424	16,320,400
2024-04-05	09:00:00	408	414	404	406	5,580,800
2024-04-04	09:00:00	406	414	406	406	9,125,600
2024-04-03	09:00:00	412	426	402	404	32,345,500
2024-04-02	09:00:00	400	408	398	406	11,097,800
2024-04-01	09:00:00	398	402	390	398	9,577,200
2024-03-28	09:00:00	394	400	390	390	6,476,700
2024-03-27	09:00:00	404	406	394	394	5,042,800
2024-03-26	09:00:00	406	406	390	400	10,711,400
2024-03-25	09:00:00	418	418	394	400	17,581,100
2024-03-22	09:00:00	414	418	406	410	18,590,900
2024-03-21	09:00:00	388	416	386	412	48,815,600
2024-03-20	09:00:00	386	388	382	386	4,623,600
2024-03-19	09:00:00	380	388	380	384	4,063,700
2024-03-18	09:00:00	384	392	380	380	6,972,500
2024-03-15	09:00:00	388	388	382	382	7,165,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	406	406	388	388	17,583,000
2024-04-28	00:00:00	402	424	384	406	63,071,800
2024-04-21	00:00:00	406	408	380	402	48,497,500
2024-04-14	00:00:00	412	430	406	406	42,097,500
2024-04-07	00:00:00	406	406	406	406	0
2024-03-31	00:00:00	398	426	390	406	67,726,900
2024-03-24	00:00:00	418	418	390	390	39,812,000
2024-03-17	00:00:00	384	418	380	410	83,066,300
2024-03-10	00:00:00	390	392	374	382	30,258,200
2024-03-03	00:00:00	358	392	354	386	41,846,300
2024-02-25	00:00:00	364	368	354	356	12,896,700
2024-02-18	00:00:00	358	366	354	364	12,865,800
2024-02-11	00:00:00	364	370	352	358	20,788,200
2024-02-04	00:00:00	360	376	360	364	9,495,400
2024-01-28	00:00:00	374	380	366	370	21,181,500
2024-01-21	00:00:00	378	402	364	372	90,311,300
2024-01-14	00:00:00	350	398	350	370	70,547,600
2024-01-07	00:00:00	358	358	346	350	18,405,300
2023-12-31	00:00:00	348	362	348	356	23,681,300
2023-12-24	00:00:00	346	364	342	348	40,211,800
2023-12-17	00:00:00	362	370	320	346	72,576,500
2023-12-10	00:00:00	390	394	352	358	72,192,100
2023-12-03	00:00:00	402	426	382	390	102,382,900
2023-11-26	00:00:00	396	414	386	392	66,730,400
2023-11-19	00:00:00	388	418	388	396	96,851,100
2023-11-12	00:00:00	410	418	388	388	59,868,200
2023-11-05	00:00:00	410	424	406	408	35,559,400
2023-10-29	00:00:00	444	460	400	408	91,799,500
2023-10-22	00:00:00	436	464	422	438	73,453,800
2023-10-15	00:00:00	418	456	414	438	84,046,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	414	424	388	388	49,378,600
2024-03-31	00:00:00	398	430	380	406	189,598,100
2024-02-29	00:00:00	360	418	354	390	197,287,300
2024-01-31	00:00:00	368	380	352	360	61,941,000
2023-12-31	00:00:00	348	402	346	366	215,927,600
2023-11-30	00:00:00	402	426	320	348	313,839,000
2023-10-31	00:00:00	424	424	388	396	278,067,900
2023-09-30	00:00:00	448	464	382	430	347,206,800
2023-08-31	00:00:00	540	550	436	448	404,980,000
2023-07-31	00:00:00	490	580	444	535	706,058,100
2023-06-30	00:00:00	404	500	396	484	1,045,614,800
2023-05-31	00:00:00	400	480	284	402	1,197,746,100
2023-04-30	00:00:00	328	456	326	400	801,202,500
2023-03-31	00:00:00	388	394	370	370	40,019,100
2023-02-28	00:00:00	376	386	360	370	76,957,300
2023-01-31	00:00:00	356	392	330	338	175,805,800
2022-12-31	00:00:00	204	216	202	212	161,317,700
2022-11-30	00:00:00	204	208	200	202	78,421,100
2022-10-31	00:00:00	204	210	202	204	130,551,000
2022-09-30	00:00:00	206	210	202	204	75,034,300
2022-08-31	00:00:00	204	220	202	206	108,596,500
2022-07-31	00:00:00	204	224	200	206	252,625,400
2022-06-30	00:00:00	206	210	199	206	55,836,000
2022-05-31	00:00:00	210	216	204	212	72,068,100
2022-04-30	00:00:00	210	212	202	210	53,601,400
2022-03-31	00:00:00	214	214	208	210	75,323,500
2022-02-28	00:00:00	214	224	208	212	138,464,100
2022-01-31	00:00:00	202	226	202	214	116,672,700
2021-12-31	00:00:00	212	218	200	202	102,488,200
2021-11-30	00:00:00	222	224	208	212	135,180,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	414	424	388	388	49,378,600
2024-03-31	00:00:00	398	430	380	396	164,299,300
2024-02-29	00:00:00	360	418	354	390	197,287,300
2024-01-31	00:00:00	368	430	352	406	448,826,400
2023-12-31	00:00:00	348	418	346	390	475,155,900
2023-11-30	00:00:00	402	426	320	360	591,707,600
2023-10-31	00:00:00	424	426	320	366	807,834,500
2023-09-30	00:00:00	448	464	320	348	939,113,700
2023-08-31	00:00:00	540	550	382	396	1,030,254,700
2023-07-31	00:00:00	490	580	382	430	1,458,244,900
2023-06-30	00:00:00	404	580	396	448	2,156,652,900
2023-05-31	00:00:00	400	580	284	535	2,949,419,000
2023-04-30	00:00:00	328	500	284	484	3,044,563,400
2023-03-31	00:00:00	370	480	284	402	2,276,662,900
2023-02-28	00:00:00	376	456	320	400	1,578,486,600
2023-01-31	00:00:00	340	406	284	370	1,468,506,300
2022-10-31	00:00:00	204	216	200	212	370,289,800
2022-07-31	00:00:00	204	224	200	204	436,256,200
2022-04-30	00:00:00	210	216	199	206	181,505,500
2022-01-31	00:00:00	202	226	202	210	330,460,300
2021-10-31	00:00:00	226	254	200	202	432,132,500
2021-07-31	00:00:00	258	278	204	230	459,975,900
2021-04-30	00:00:00	202	280	196	258	586,828,100
2021-01-31	00:00:00	216	228	198	202	334,179,700

Dividends Amount

Date	Time	Amount
2023-06-13	09:00:00	12
2022-07-01	09:00:00	10
2021-08-26	09:00:00	8
2020-08-26	09:00:00	8
2019-06-20	09:00:00	7
2018-05-14	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	12	5.94 %
2022	1	10	4.95 %
2021	1	8	3.96 %
2020	1	8	3.96 %
2019	1	7	3.47 %
2018	1	6	2.97 %

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