Informasi Saham IMAS PT Indomobil Sukses Internasional Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2023-03-09	102	Enterprises Value E B I T D A Ratio	1	13
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2023-03-08	14,010	Ps Ratio	4	0
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2023-03-08	40,001	Market Cap	7	5,432,235,813,040
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2023-03-08	40,002	Enterprise Value	10	35,802,561,813,040
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2023-03-09	101	Enterprises Value Revenue Ratio	13	1
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2021-03-10	14,012	Pb Ratio	16	0
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2023-03-08	14,008	Pe Ratio	20	29

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
20189	E B I T	2,284,986,000,000	1,664,036,000,000	1,195,193,000,000
20304	Write Off	284,036,000,000	65,658,000,000	430,814,000,000
20091	Net Income	188,113,000,000	-264,778,000,000	-545,894,000,000
29004	Basic E P S	47	-66	-176
20190	E B I T D A	2,646,533,000,000	1,959,149,000,000	1,437,846,000,000
20046	Gross Profit	4,863,203,000,000	3,693,386,000,000	3,356,028,000,000
29009	Diluted E P S	47	-66	-176
20136	Pretax Income	610,436,000,000	-22,575,000,000	-484,893,000,000
20145	Tax Provision	327,024,000,000	232,765,000,000	190,818,000,000
20100	Total Revenue	23,827,838,000,000	19,174,995,000,000	15,230,426,000,000
20164	Total Expenses	21,380,221,000,000	17,601,473,000,000	14,027,786,000,000
20013	Cost Of Revenue	18,964,635,000,000	15,481,609,000,000	11,874,398,000,000
20177	Interest Income	290,797,000,000	354,769,000,000	433,394,000,000
20057	Interest Expense	1,674,550,000,000	1,686,611,000,000	1,680,086,000,000
20109	Operating Income	2,447,617,000,000	1,573,522,000,000	1,202,640,000,000
20316	Normalized Income	528,452,800,000	-118,210,540,000	-214,874,750,000
20108	Operating Expense	2,415,586,000,000	2,119,864,000,000	2,153,388,000,000
20112	Operating Revenue	23,827,838,000,000	19,174,995,000,000	15,230,426,000,000
20087	Minority Interests	-95,299,000,000	-9,438,000,000	129,817,000,000
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	-1,405,917,000,000	-1,348,304,000,000	-1,254,419,000,000
20416	Total Unusual Items	-567,233,000,000	-187,907,000,000	-441,359,000,000
29010	Basic Average Shares	3,994,000,000	3,994,000,000	3,101,000,000
20269	Other Special Charges	283,197,000,000	122,249,000,000	94,831,000,000
20287	Rent And Landing Fees	44,859,000,000	39,751,000,000	48,700,000,000
29011	Diluted Average Shares	3,994,291,039	3,994,000,000	3,101,000,000
20420	Normalized E B I T D A	3,213,766,000,000	2,147,056,000,000	1,879,205,000,000
20162	Special Income Charges	-567,233,000,000	-187,907,000,000	-525,645,000,000
20315	Reconciled Depreciation	361,547,000,000	295,113,000,000	242,653,000,000
20030	Net Income Extraordinary	0	0	0
20312	Other Operating Expenses	265,688,000,000	267,203,000,000	312,232,000,000
20151	Research And Development	4,947,000,000	4,132,000,000	25,189,000,000
20368	Total Other Finance Cost	22,164,000,000	16,462,000,000	7,727,000,000
20440	Rent Expense Supplemental	1,937,513,000,000	1,794,625,000,000	1,430,358,000,000
20314	Reconciled Cost Of Revenue	18,964,635,000,000	15,481,609,000,000	11,874,398,000,000
20419	Tax Effect Of Unusual Items	-226,893,200,000	-41,339,540,000	-110,339,750,000
20018	Depreciation Income Statement	361,547,000,000	295,113,000,000	242,653,000,000
20075	Interest Income Non Operating	290,797,000,000	354,769,000,000	433,394,000,000
20158	Selling And Marketing Expense	731,905,000,000	635,291,000,000	434,539,000,000
20064	Interest Expense Non Operating	1,674,550,000,000	1,686,611,000,000	1,680,086,000,000
20093	Net Income Common Stockholders	188,113,000,000	-264,778,000,000	-545,894,000,000
20094	Net Income Continuous Operations	283,412,000,000	-255,340,000,000	-675,711,000,000
20045	General And Administrative Expense	316,294,000,000	284,100,000,000	241,358,000,000
20159	Selling General And Administration	1,048,199,000,000	919,391,000,000	675,897,000,000
20435	Total Operating Income As Reported	1,805,582,000,000	1,312,414,000,000	794,207,000,000
20412	Other Non Operating Income Expenses	-2,091,000,000	-13,679,000,000	-17,653,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	188,113,000,000	-264,778,000,000	-545,894,000,000
20289	Restructuring And Mergern Acquisition	0	0	-49,086,740,505
20417	Total Unusual Items Excluding Goodwill	-567,233,000,000	-187,907,000,000	-441,359,000,000
20077	Net Non Operating Interest Income Expense	-1,405,917,000,000	-1,348,304,000,000	-1,254,419,000,000
20346	Net Income Including Noncontrolling Interests	283,412,000,000	-255,340,000,000	-675,711,000,000
20019	Depreciation And Amortization In Income Statement	361,547,000,000	295,113,000,000	242,653,000,000
20309	Net Income From Continuing And Discontinued Operation	188,113,000,000	-264,778,000,000	-545,894,000,000
20331	Net Income From Continuing Operation Net Minority Interest	188,113,000,000	-264,778,000,000	-545,894,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
20189	E B I T	2,284,986,000,000	1,664,036,000,000	1,195,193,000,000
20304	Write Off	284,036,000,000	65,658,000,000	430,814,000,000
20091	Net Income	188,113,000,000	-264,778,000,000	-545,894,000,000
29004	Basic E P S	47	-66	-176
20190	E B I T D A	2,646,533,000,000	1,959,149,000,000	1,437,846,000,000
20046	Gross Profit	4,863,203,000,000	3,693,386,000,000	3,356,028,000,000
29009	Diluted E P S	47	-66	-176
20136	Pretax Income	610,436,000,000	-22,575,000,000	-484,893,000,000
20145	Tax Provision	327,024,000,000	232,765,000,000	190,818,000,000
20100	Total Revenue	23,827,838,000,000	19,174,995,000,000	15,230,426,000,000
20164	Total Expenses	21,380,221,000,000	17,601,473,000,000	14,027,786,000,000
20013	Cost Of Revenue	18,964,635,000,000	15,481,609,000,000	11,874,398,000,000
20177	Interest Income	290,797,000,000	354,769,000,000	433,394,000,000
20057	Interest Expense	1,674,550,000,000	1,686,611,000,000	1,680,086,000,000
20109	Operating Income	2,447,617,000,000	1,573,522,000,000	1,202,640,000,000
20316	Normalized Income	528,452,800,000	-118,210,540,000	-214,874,750,000
20108	Operating Expense	2,415,586,000,000	2,119,864,000,000	2,153,388,000,000
20112	Operating Revenue	23,827,838,000,000	19,174,995,000,000	15,230,426,000,000
20087	Minority Interests	-95,299,000,000	-9,438,000,000	129,817,000,000
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	-1,405,917,000,000	-1,348,304,000,000	-1,254,419,000,000
20416	Total Unusual Items	-567,233,000,000	-187,907,000,000	-441,359,000,000
29010	Basic Average Shares	3,994,000,000	3,994,000,000	3,101,000,000
20269	Other Special Charges	283,197,000,000	122,249,000,000	94,831,000,000
20287	Rent And Landing Fees	44,859,000,000	39,751,000,000	48,700,000,000
29011	Diluted Average Shares	3,994,291,039	3,994,000,000	3,101,000,000
20420	Normalized E B I T D A	3,213,766,000,000	2,147,056,000,000	1,879,205,000,000
20162	Special Income Charges	-567,233,000,000	-187,907,000,000	-525,645,000,000
20315	Reconciled Depreciation	361,547,000,000	295,113,000,000	242,653,000,000
20030	Net Income Extraordinary	0	0	0
20312	Other Operating Expenses	265,688,000,000	267,203,000,000	312,232,000,000
20151	Research And Development	4,947,000,000	4,132,000,000	25,189,000,000
20368	Total Other Finance Cost	22,164,000,000	16,462,000,000	7,727,000,000
20440	Rent Expense Supplemental	1,937,513,000,000	1,794,625,000,000	1,430,358,000,000
20314	Reconciled Cost Of Revenue	18,964,635,000,000	15,481,609,000,000	11,874,398,000,000
20419	Tax Effect Of Unusual Items	-226,893,200,000	-41,339,540,000	-110,339,750,000
20018	Depreciation Income Statement	361,547,000,000	295,113,000,000	242,653,000,000
20075	Interest Income Non Operating	290,797,000,000	354,769,000,000	433,394,000,000
20158	Selling And Marketing Expense	731,905,000,000	635,291,000,000	434,539,000,000
20064	Interest Expense Non Operating	1,674,550,000,000	1,686,611,000,000	1,680,086,000,000
20093	Net Income Common Stockholders	188,113,000,000	-264,778,000,000	-545,894,000,000
20094	Net Income Continuous Operations	283,412,000,000	-255,340,000,000	-675,711,000,000
20045	General And Administrative Expense	316,294,000,000	284,100,000,000	241,358,000,000
20159	Selling General And Administration	1,048,199,000,000	919,391,000,000	675,897,000,000
20435	Total Operating Income As Reported	1,805,582,000,000	1,312,414,000,000	794,207,000,000
20412	Other Non Operating Income Expenses	-2,091,000,000	-13,679,000,000	-17,653,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	188,113,000,000	-264,778,000,000	-545,894,000,000
20289	Restructuring And Mergern Acquisition	0	0	-49,086,740,505
20417	Total Unusual Items Excluding Goodwill	-567,233,000,000	-187,907,000,000	-441,359,000,000
20077	Net Non Operating Interest Income Expense	-1,405,917,000,000	-1,348,304,000,000	-1,254,419,000,000
20346	Net Income Including Noncontrolling Interests	283,412,000,000	-255,340,000,000	-675,711,000,000
20019	Depreciation And Amortization In Income Statement	361,547,000,000	295,113,000,000	242,653,000,000
20309	Net Income From Continuing And Discontinued Operation	188,113,000,000	-264,778,000,000	-545,894,000,000
20331	Net Income From Continuing Operation Net Minority Interest	188,113,000,000	-264,778,000,000	-545,894,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2021-12-31	2020-12-31
23531	Net Debt	28,632,677,000,000	27,650,031,000,000
23165	Payables	4,706,875,000,000	3,201,037,000,000
23139	Net P P E	11,016,863,000,000	10,323,940,000,000
23351	Properties	0	0
23386	Total Debt	31,633,779,000,000	30,607,578,000,000
23100	Gross P P E	15,135,251,000,000	13,892,322,000,000
23038	Common Stock	998,573,000,000	998,573,000,000
23045	Current Debt	20,853,273,000,000	20,161,700,000,000
23532	Share Issued	3,994,291,039	3,994,291,039
23220	Total Assets	51,023,608,000,000	48,408,700,000,000
23027	Capital Stock	998,573,000,000	998,573,000,000
23382	Other Payable	1,537,300,000,000	1,685,274,000,000
23028	Cash Financial	2,256,268,000,000	1,810,257,000,000
23123	Long Term Debt	10,721,902,000,000	10,385,020,000,000
23179	Prepaid Assets	723,751,000,000	550,852,000,000
23385	Working Capital	-7,553,594,000,000	-5,850,801,000,000
23000	Accounts Payable	3,068,332,000,000	1,464,579,000,000
23029	Cash Equivalents	686,230,000,000	1,086,432,000,000
23245	Invested Capital	42,593,392,000,000	41,378,847,000,000
23340	Other Properties	9,211,327,000,000	8,520,667,000,000
23132	Minority Interest	1,828,000,000,000	1,884,209,000,000
23342	Other Receivables	4,721,253,000,000	4,899,914,000,000
23204	Retained Earnings	544,418,000,000	825,173,000,000
23217	Total Tax Payable	101,243,000,000	51,184,000,000
23001	Accounts Receivable	2,116,899,000,000	1,849,092,000,000
23280	Common Stock Equity	11,018,217,000,000	10,832,127,000,000
23403	Net Tangible Assets	5,400,486,000,000	5,622,724,000,000
23215	Stockholders Equity	11,018,217,000,000	10,832,127,000,000
23383	Tangible Book Value	5,400,486,000,000	5,622,724,000,000
23374	Total Capitalization	21,740,119,000,000	21,217,147,000,000
23469	Other Equity Interest	6,562,377,000,000	6,095,532,000,000
23393	Ordinary Shares Number	3,994,291,039	3,994,291,039
23155	Other Intangible Assets	5,617,731,000,000	5,209,403,000,000
23008	Accumulated Depreciation	-4,118,388,000,000	-3,568,382,000,000
23282	Construction In Progress	393,371,000,000	386,262,000,000
23380	Capital Lease Obligations	58,604,000,000	60,858,000,000
23030	Cash And Cash Equivalents	2,942,498,000,000	2,896,689,000,000
23262	Gross Accounts Receivable	2,135,269,000,000	1,867,196,000,000
23012	Additional Paid In Capital	2,893,849,000,000	2,893,849,000,000
23275	Buildings And Improvements	2,192,712,000,000	2,174,094,000,000
23126	Long Term Equity Investment	1,363,646,000,000	1,313,048,000,000
23062	Non Current Deferred Revenue	2,053,000,000	54,273,000,000
23163	Other Short Term Investments	709,922,000,000	1,002,496,000,000
23020	Available For Sale Securities	1,339,807,000,000	1,094,218,000,000
23319	Machinery Furniture Equipment	3,337,841,000,000	2,811,299,000,000
23048	Current Capital Lease Obligation	22,538,000,000	48,278,000,000
23127	Long Term Capital Lease Obligation	36,066,000,000	12,580,000,000
23098	Goodwill And Other Intangible Assets	5,617,731,000,000	5,209,403,000,000
23261	Total Equity Gross Minority Interest	12,846,217,000,000	12,716,336,000,000
23067	Non Current Deferred Taxes Liabilities	333,612,000,000	220,613,000,000
23259	Total Liabilities Net Minority Interest	38,177,391,000,000	35,692,364,000,000
23046	Current Debt And Capital Lease Obligation	20,875,811,000,000	20,209,978,000,000
23266	Allowance For Doubtful Accounts Receivable	-18,370,000,000	-18,104,000,000
23124	Long Term Debt And Capital Lease Obligation	10,757,968,000,000	10,397,600,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	251,037,000,000	348,955,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2021-12-31	2020-12-31
23531	Net Debt	28,632,677,000,000	27,650,031,000,000
23165	Payables	4,706,875,000,000	3,201,037,000,000
23139	Net P P E	11,016,863,000,000	10,323,940,000,000
23351	Properties	0	0
23386	Total Debt	31,633,779,000,000	30,607,578,000,000
23100	Gross P P E	15,135,251,000,000	13,892,322,000,000
23038	Common Stock	998,573,000,000	998,573,000,000
23045	Current Debt	20,853,273,000,000	20,161,700,000,000
23532	Share Issued	3,994,291,039	3,994,291,039
23220	Total Assets	51,023,608,000,000	48,408,700,000,000
23027	Capital Stock	998,573,000,000	998,573,000,000
23382	Other Payable	1,537,300,000,000	1,685,274,000,000
23028	Cash Financial	2,256,268,000,000	1,810,257,000,000
23123	Long Term Debt	10,721,902,000,000	10,385,020,000,000
23179	Prepaid Assets	723,751,000,000	550,852,000,000
23385	Working Capital	-7,553,594,000,000	-5,850,801,000,000
23000	Accounts Payable	3,068,332,000,000	1,464,579,000,000
23029	Cash Equivalents	686,230,000,000	1,086,432,000,000
23245	Invested Capital	42,593,392,000,000	41,378,847,000,000
23340	Other Properties	9,211,327,000,000	8,520,667,000,000
23132	Minority Interest	1,828,000,000,000	1,884,209,000,000
23342	Other Receivables	4,721,253,000,000	4,899,914,000,000
23204	Retained Earnings	544,418,000,000	825,173,000,000
23217	Total Tax Payable	101,243,000,000	51,184,000,000
23001	Accounts Receivable	2,116,899,000,000	1,849,092,000,000
23280	Common Stock Equity	11,018,217,000,000	10,832,127,000,000
23403	Net Tangible Assets	5,400,486,000,000	5,622,724,000,000
23215	Stockholders Equity	11,018,217,000,000	10,832,127,000,000
23383	Tangible Book Value	5,400,486,000,000	5,622,724,000,000
23374	Total Capitalization	21,740,119,000,000	21,217,147,000,000
23469	Other Equity Interest	6,562,377,000,000	6,095,532,000,000
23393	Ordinary Shares Number	3,994,291,039	3,994,291,039
23155	Other Intangible Assets	5,617,731,000,000	5,209,403,000,000
23008	Accumulated Depreciation	-4,118,388,000,000	-3,568,382,000,000
23282	Construction In Progress	393,371,000,000	386,262,000,000
23380	Capital Lease Obligations	58,604,000,000	60,858,000,000
23030	Cash And Cash Equivalents	2,942,498,000,000	2,896,689,000,000
23262	Gross Accounts Receivable	2,135,269,000,000	1,867,196,000,000
23012	Additional Paid In Capital	2,893,849,000,000	2,893,849,000,000
23275	Buildings And Improvements	2,192,712,000,000	2,174,094,000,000
23126	Long Term Equity Investment	1,363,646,000,000	1,313,048,000,000
23062	Non Current Deferred Revenue	2,053,000,000	54,273,000,000
23163	Other Short Term Investments	709,922,000,000	1,002,496,000,000
23020	Available For Sale Securities	1,339,807,000,000	1,094,218,000,000
23319	Machinery Furniture Equipment	3,337,841,000,000	2,811,299,000,000
23048	Current Capital Lease Obligation	22,538,000,000	48,278,000,000
23127	Long Term Capital Lease Obligation	36,066,000,000	12,580,000,000
23098	Goodwill And Other Intangible Assets	5,617,731,000,000	5,209,403,000,000
23261	Total Equity Gross Minority Interest	12,846,217,000,000	12,716,336,000,000
23067	Non Current Deferred Taxes Liabilities	333,612,000,000	220,613,000,000
23259	Total Liabilities Net Minority Interest	38,177,391,000,000	35,692,364,000,000
23046	Current Debt And Capital Lease Obligation	20,875,811,000,000	20,209,978,000,000
23266	Allowance For Doubtful Accounts Receivable	-18,370,000,000	-18,104,000,000
23124	Long Term Debt And Capital Lease Obligation	10,757,968,000,000	10,397,600,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	251,037,000,000	348,955,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
26127	Sale Of P P E	55,611,000,000	59,450,000,000	23,608,000,000
26185	Free Cash Flow	-1,146,870,000,000	744,504,000,000	2,079,522,000,000
26027	Changes In Cash	-892,758,000,000	38,767,000,000	1,397,249,000,000
26182	Issuance Of Debt	51,226,338,000,000	47,089,653,000,000	27,972,170,000,000
26123	Sale Of Business	0	392,608,000,000	180,181,000,000
26016	End Cash Position	2,658,623,000,000	2,942,498,000,000	2,896,689,000,000
26112	Purchase Of P P E	-1,900,413,000,000	-1,694,321,000,000	-1,371,480,000,000
26183	Repayment Of Debt	-50,622,496,000,000	-46,158,276,000,000	-26,517,079,000,000
26125	Sale Of Investment	0	0	123,014,000,000
26005	Capital Expenditure	-1,900,413,000,000	-1,694,321,000,000	-1,371,480,000,000
26007	Cash Dividends Paid	-111,653,000,000	-58,689,000,000	-42,779,000,000
26012	Financing Cash Flow	-1,012,642,000,000	-952,148,000,000	-834,665,000,000
26253	Interest Paid C F F	-1,006,845,000,000	-1,289,646,000,000	-877,736,000,000
26013	Investing Cash Flow	-633,659,000,000	-1,447,910,000,000	-1,219,088,000,000
26098	Common Stock Issuance	0	0	675,956,944,850
26110	Purchase Of Investment	-55,084,000,000	-471,716,000,000	-40,000,000,000
26015	Beginning Cash Position	3,551,381,000,000	2,896,689,000,000	1,389,832,000,000
26223	Classesof Cash Payments	-27,473,965,000,000	-23,717,426,000,000	-17,043,613,000,000
26247	Interest Received C F I	769,128,000,000	226,082,000,000	-175,569,000,000
26099	Long Term Debt Issuance	11,378,410,000,000	11,393,253,000,000	6,809,059,000,000
26090	Long Term Debt Payments	-7,317,109,000,000	-11,673,908,000,000	-7,561,254,000,000
26246	Dividends Received C F I	104,491,000,000	39,987,000,000	41,158,000,000
26101	Short Term Debt Issuance	39,847,928,000,000	35,696,400,000,000	21,163,111,000,000
26091	Short Term Debt Payments	-43,305,387,000,000	-34,484,368,000,000	-18,955,825,000,000
26181	Issuance Of Capital Stock	0	0	675,956,944,850
26071	Net Common Stock Issuance	0	0	675,956,944,850
26073	Net Long Term Debt Issuance	4,061,301,000,000	-280,655,000,000	-752,195,000,000
26164	Net Other Financing Charges	-450,894,000,000	-494,539,000,000	-1,233,668,000,000
26119	Net P P E Purchase And Sale	-1,844,802,000,000	-1,634,871,000,000	-1,347,872,000,000
26075	Net Short Term Debt Issuance	-3,457,459,000,000	1,212,032,000,000	2,207,286,000,000
26072	Net Issuance Payments Of Debt	603,842,000,000	931,377,000,000	1,455,091,000,000
26226	Paymentson Behalfof Employees	-1,361,307,000,000	-1,272,358,000,000	-1,164,874,000,000
26116	Net Business Purchase And Sale	0	392,608,000,000	180,181,000,000
26063	Effect Of Exchange Rate Changes	-18,989,000,000	7,042,000,000	109,608,000,000
26118	Net Investment Purchase And Sale	-55,084,000,000	-471,716,000,000	83,014,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,768,063,000,000	-1,734,101,000,000	-962,632,000,000
26222	Other Cash Receiptsfrom Operating Activities	-398,120,000,000	1,096,103,000,000	741,222,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	753,543,000,000	2,438,825,000,000	3,451,002,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	29,803,601,000,000	27,850,218,000,000	22,330,946,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2021-12-31	2020-12-31
26127	Sale Of P P E	55,611,000,000	59,450,000,000	23,608,000,000
26185	Free Cash Flow	-1,146,870,000,000	744,504,000,000	2,079,522,000,000
26027	Changes In Cash	-892,758,000,000	38,767,000,000	1,397,249,000,000
26182	Issuance Of Debt	51,226,338,000,000	47,089,653,000,000	27,972,170,000,000
26123	Sale Of Business	0	392,608,000,000	180,181,000,000
26016	End Cash Position	2,658,623,000,000	2,942,498,000,000	2,896,689,000,000
26112	Purchase Of P P E	-1,900,413,000,000	-1,694,321,000,000	-1,371,480,000,000
26183	Repayment Of Debt	-50,622,496,000,000	-46,158,276,000,000	-26,517,079,000,000
26125	Sale Of Investment	0	0	123,014,000,000
26005	Capital Expenditure	-1,900,413,000,000	-1,694,321,000,000	-1,371,480,000,000
26007	Cash Dividends Paid	-111,653,000,000	-58,689,000,000	-42,779,000,000
26012	Financing Cash Flow	-1,012,642,000,000	-952,148,000,000	-834,665,000,000
26253	Interest Paid C F F	-1,006,845,000,000	-1,289,646,000,000	-877,736,000,000
26013	Investing Cash Flow	-633,659,000,000	-1,447,910,000,000	-1,219,088,000,000
26098	Common Stock Issuance	0	0	675,956,944,850
26110	Purchase Of Investment	-55,084,000,000	-471,716,000,000	-40,000,000,000
26015	Beginning Cash Position	3,551,381,000,000	2,896,689,000,000	1,389,832,000,000
26223	Classesof Cash Payments	-27,473,965,000,000	-23,717,426,000,000	-17,043,613,000,000
26247	Interest Received C F I	769,128,000,000	226,082,000,000	-175,569,000,000
26099	Long Term Debt Issuance	11,378,410,000,000	11,393,253,000,000	6,809,059,000,000
26090	Long Term Debt Payments	-7,317,109,000,000	-11,673,908,000,000	-7,561,254,000,000
26246	Dividends Received C F I	104,491,000,000	39,987,000,000	41,158,000,000
26101	Short Term Debt Issuance	39,847,928,000,000	35,696,400,000,000	21,163,111,000,000
26091	Short Term Debt Payments	-43,305,387,000,000	-34,484,368,000,000	-18,955,825,000,000
26181	Issuance Of Capital Stock	0	0	675,956,944,850
26071	Net Common Stock Issuance	0	0	675,956,944,850
26073	Net Long Term Debt Issuance	4,061,301,000,000	-280,655,000,000	-752,195,000,000
26164	Net Other Financing Charges	-450,894,000,000	-494,539,000,000	-1,233,668,000,000
26119	Net P P E Purchase And Sale	-1,844,802,000,000	-1,634,871,000,000	-1,347,872,000,000
26075	Net Short Term Debt Issuance	-3,457,459,000,000	1,212,032,000,000	2,207,286,000,000
26072	Net Issuance Payments Of Debt	603,842,000,000	931,377,000,000	1,455,091,000,000
26226	Paymentson Behalfof Employees	-1,361,307,000,000	-1,272,358,000,000	-1,164,874,000,000
26116	Net Business Purchase And Sale	0	392,608,000,000	180,181,000,000
26063	Effect Of Exchange Rate Changes	-18,989,000,000	7,042,000,000	109,608,000,000
26118	Net Investment Purchase And Sale	-55,084,000,000	-471,716,000,000	83,014,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,768,063,000,000	-1,734,101,000,000	-962,632,000,000
26222	Other Cash Receiptsfrom Operating Activities	-398,120,000,000	1,096,103,000,000	741,222,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	753,543,000,000	2,438,825,000,000	3,451,002,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	29,803,601,000,000	27,850,218,000,000	22,330,946,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-15	At close: 04:08PM WIB	1,405	1,405	1,430	1,435	1,405.00 - 1,435.00	1,405	1,435	1,200.00 - 3,370.00	1,200	3,370	1,028,000	2,639,316	5,712,000,000,000	0	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.70%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-12	At close: 04:08PM WIB	1,405	1,405	1,430	1,435	1,405.00 - 1,435.00	1,405	1,435	1,200.00 - 3,370.00	1,200	3,370	1,028,000	2,639,316	5,712,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-11	At close: 04:08PM WIB	1,405	1,405	1,430	1,435	1,405.00 - 1,435.00	1,405	1,435	1,200.00 - 3,370.00	1,200	3,370	1,028,000	2,667,470	5,712,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-10	At close: 04:08PM WIB	1,405	1,405	1,430	1,435	1,405.00 - 1,435.00	1,405	1,435	1,200.00 - 3,370.00	1,200	3,370	1,028,000	2,780,626	5,712,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-05	At close: 04:08PM WIB	1,405	1,405	1,495	1,360	1,405.00 - 1,435.00	1,405	1,435	1,200.00 - 3,370.00	1,200	3,370	1,028,000	3,172,406	5,712,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-04	At close: 04:13PM WIB	1,405	1,405	1,460	1,280	1,405.00 - 1,425.00	1,405	1,425	1,200.00 - 3,370.00	1,200	3,370	1,061,500	3,603,070	5,612,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-03	At close: 04:14PM WIB	1,425	1,425	1,420	1,335	1,400.00 - 1,455.00	1,400	1,455	1,200.00 - 3,370.00	1,200	3,370	1,423,400	3,618,244	5,612,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-02	At close: 04:14PM WIB	1,440	1,465	1,465	1,355	1,415.00 - 1,465.00	1,415	1,465	1,185.00 - 3,370.00	1,185	3,370	941,800	3,626,100	5,692,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-01	At close: 04:13PM WIB	1,395	1,450	1,470	1,425	1,400.00 - 1,485.00	1,400	1,485	1,145.00 - 3,370.00	1,145	3,370	3,586,100	3,634,818	5,752,000,000,000	1	31	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-29	At close: 04:10PM WIB	1,395	1,405	1,400	1,350	1,385.00 - 1,435.00	1,385	1,435	1,050.00 - 3,370.00	1,050	3,370	2,165,500	3,634,818	5,572,000,000,000	1	30	47	Apr 26, 2024 - Apr 30, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-28	At close: 04:10PM WIB	1,395	1,405	1,400	1,350	1,385.00 - 1,435.00	1,385	1,435	1,050.00 - 3,370.00	1,050	3,370	2,165,500	3,641,053	5,572,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-27	At close: 04:12PM WIB	1,410	1,415	1,390	0	1,390.00 - 1,425.00	1,390	1,425	1,045.00 - 3,370.00	1,045	3,370	929,300	3,746,103	5,572,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.70%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-26	At close: 04:06PM WIB	1,410	1,410	0	0	1,405.00 - 1,430.00	1,405	1,430	1,045.00 - 3,370.00	1,045	3,370	651,100	3,852,156	5,632,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.70%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-25	At close: 04:01PM WIB	1,420	1,420	1,405	1,410	1,405.00 - 1,425.00	1,405	1,425	1,045.00 - 3,370.00	1,045	3,370	1,234,700	3,919,738	5,632,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.70%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-22	At close: 04:07PM WIB	1,450	1,450	1,420	1,425	1,420.00 - 1,455.00	1,420	1,455	1,040.00 - 3,370.00	1,040	3,370	1,077,500	3,970,601	5,672,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.69%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-21	At close: 04:08PM WIB	1,420	0	0	0	0.0000 - 0.0000	0	0		0		0	4,884,762	0	1	0	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.69%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-14	As of 01:59PM WIB. Market open.	1,395	1,395	1,405	1,415	1,390.00 - 1,440.00	1,390	1,440	995.00 - 3,370.00	995	3,370	1,150,300	4,913,805	5,612,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-13	At close: 04:09PM WIB	1,390	1,390	1,390	1,395	1,385.00 - 1,410.00	1,385	1,410	995.00 - 3,370.00	995	3,370	602,100	4,921,033	5,572,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-11	At close: 04:14PM WIB	1,405	1,405	1,385	1,390	1,385.00 - 1,450.00	1,385	1,450	995.00 - 3,370.00	995	3,370	1,655,900	4,812,962	5,552,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.72%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-08	At close: 04:14PM WIB	1,405	1,405	1,385	1,390	1,385.00 - 1,450.00	1,385	1,450	985.00 - 3,370.00	985	3,370	1,655,900	4,824,905	5,552,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.71%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-05	At close: 04:11PM WIB	1,485	1,485	1,405	1,410	1,395.00 - 1,495.00	1,395	1,495	960.00 - 3,370.00	960	3,370	3,545,700	4,774,572	5,612,000,000,000	1	30	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.67%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-04	At close: 04:12PM WIB	1,490	1,530	1,470	1,490	1,465.00 - 1,530.00	1,465	1,530	960.00 - 3,370.00	960	3,370	1,471,400	4,771,822	5,932,000,000,000	1	32	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.67%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-01	At close: 04:09PM WIB	1,510	1,520	1,485	1,495	1,470.00 - 1,545.00	1,470	1,545	960.00 - 3,370.00	960	3,370	1,456,100	4,756,387	5,951,000,000,000	1	32	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.66%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-28	At close: 04:13PM WIB	1,530	1,530	1,505	1,515	1,500.00 - 1,575.00	1,500	1,575	960.00 - 3,370.00	960	3,370	2,464,000	4,670,479	6,031,000,000,000	1	32	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.65%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-27	At close: 04:07PM WIB	1,605	1,585	1,525	1,535	1,520.00 - 1,620.00	1,520	1,620	960.00 - 3,370.00	960	3,370	3,961,800	4,610,177	6,111,000,000,000	1	32	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.62%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-26	At close: 04:14PM WIB	1,615	1,630	1,620	1,615	1,595.00 - 1,680.00	1,595	1,680	960.00 - 3,370.00	960	3,370	7,753,100	4,491,579	6,411,000,000,000	1	34	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.62%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-23	At close: 04:13PM WIB	1,490	1,490	1,610	1,620	1,460.00 - 1,640.00	1,460	1,640	960.00 - 3,370.00	960	3,370	15,500,100	4,266,625	6,451,000,000,000	1	34	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.67%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2024-02-22	At close: 04:14PM WIB	1,505	1,520	1,485	1,500	1,490.00 - 1,585.00	1,490	1,585	960.00 - 3,370.00	960	3,370	8,236,200	4,170,971	5,951,000,000,000	1	32	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.66%)	10	1	Jul 10, 2023
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2024-02-21	At close: 04:14PM WIB	1,370	1,400	1,500	1,510	1,350.00 - 1,580.00	1,350	1,580	960.00 - 3,370.00	960	3,370	16,049,600	3,912,350	6,011,000,000,000	1	32	47	Apr 01, 2024 - Apr 02, 2024	10.00 (0.73%)	10	1	Jul 10, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-15	5,710,000,000,000	36,080,000,000,000	30	1	2	14	0	3,370	1,200	1,426	1,593	2,640,000	1,610,000	3,990,000,000	863,240,000	78	10	1	0	0	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2023	Dec 31, 2023	2	12	3	5	28,890,000,000,000	7,234	1	3,970,000,000,000	632,520,000,000	47	130	3,550,000,000,000	889	39,690,000,000,000	257	1	3,285	-352,930,000,000	-4,380,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-12	5,710,000,000,000	36,080,000,000,000	30	1	2	14	1	3,370	1,200	1,426	1,604	2,670,000	1,590,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-11	5,710,000,000,000	36,080,000,000,000	30	1	2	14	1	3,370	1,200	1,426	1,604	2,780,000	1,590,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-10	5,710,000,000,000	36,080,000,000,000	30	1	2	14	1	3,370	1,200	1,426	1,604	2,780,000	1,590,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-05	5,610,000,000,000	35,980,000,000,000	30	1	2	14	1	3,370	0	1,438	1,622	3,600,000	1,630,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-04	5,690,000,000,000	36,060,000,000,000	30	1	2	14	1	3,370	0	1,440	1,625	3,620,000	1,660,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-03	5,690,000,000,000	36,060,000,000,000	30	1	2	14	1	3,370	0	1,443	1,629	3,630,000	1,850,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-02	5,750,000,000,000	36,120,000,000,000	31	1	2	14	1	3,370	0	1,447	1,632	3,630,000	2,110,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-04-01	5,570,000,000,000	35,940,000,000,000	30	0	2	14	1	3,370	0	1,447	1,632	3,630,000	2,110,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-29	5,570,000,000,000	35,940,000,000,000	30	0	2	14	1	3,370	1,050	1,453	1,635	3,640,000	2,100,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-28	5,570,000,000,000	35,940,000,000,000	30	0	2	14	1	3,370	0	1,460	1,639	3,750,000	1,880,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-27	5,670,000,000,000	36,040,000,000,000	30	1	2	14	1	3,370	0	1,466	1,642	3,850,000	2,050,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-26	5,670,000,000,000	36,040,000,000,000	30	1	2	14	1	3,370	0	1,470	1,645	3,920,000	2,170,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-25	5,670,000,000,000	36,040,000,000,000	30	1	2	14	1	3,370	1,045	1,470	1,645	3,920,000	2,170,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-22	5,790,000,000,000	36,160,000,000,000	31	1	2	14	1	3,370	0	1,475	1,653	4,880,000	2,440,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-21	5,670,000,000,000	36,040,000,000,000	30	1	2	14	1	3,370	1,040	1,475	1,653	4,880,000	2,440,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-14	5,570,000,000,000	35,940,000,000,000	30	0	2	14	1	3,370	0	1,473	1,676	4,920,000	2,720,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-13	5,550,000,000,000	35,920,000,000,000	30	0	2	14	1	3,370	0	1,473	1,676	4,850,000	2,720,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-11	5,550,000,000,000	35,920,000,000,000	30	0	2	14	1	3,370	995	1,473	1,676	4,770,000	2,720,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-08	5,610,000,000,000	35,980,000,000,000	30	0	2	14	1	3,370	985	1,475	1,681	4,820,000	4,100,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-05	5,950,000,000,000	36,320,000,000,000	32	1	2	14	1	3,370	0	1,473	1,699	4,770,000	5,930,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-04	5,950,000,000,000	36,320,000,000,000	32	1	2	14	1	3,370	960	1,473	1,699	4,770,000	5,930,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-03-01	6,030,000,000,000	36,400,000,000,000	32	1	2	14	1	3,370	0	1,462	1,709	4,690,000	5,930,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-28	6,110,000,000,000	36,480,000,000,000	32	1	2	14	1	3,370	0	1,457	1,714	4,670,000	5,760,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-27	6,410,000,000,000	36,780,000,000,000	34	1	2	14	1	3,370	0	1,444	1,724	4,490,000	4,790,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk	2024-02-26	6,450,000,000,000	36,820,000,000,000	34	1	2	14	1	3,370	0	1,444	1,724	4,490,000	4,790,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2024-02-23	5,950,000,000,000	36,320,000,000,000	32	1	2	14	1	3,370	0	1,434	1,737	4,170,000	2,700,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2024-02-22	6,010,000,000,000	36,380,000,000,000	32	1	2	14	1	3,370	960	1,434	1,737	4,170,000	2,700,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000
IMAS	PT Indomobil Sukses Internasional Tbk (IMAS.JK)	2024-02-21	5,470,000,000,000	35,840,000,000,000	29	0	2	14	1	3,370	960	1,431	1,746	3,910,000	1,200,000	3,990,000,000	863,130,000	78	10	1	10	1	8	N/A	Jul 10, 2023	2:1	Jun 07, 2012	Dec 31, 2022	Sep 30, 2023	2	13	2	5	28,810,000,000,000	7,212	11	3,200,000,000,000	492,900,000,000	47	-65	3,400,000,000,000	850	39,300,000,000,000	271	1	3,058	477,370,000,000	-3,990,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	1,345	1,345	1,345	1,345	3,500
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	1,345	1,345	1,345	1,345	500
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	1,350	1,350	1,350	1,350	0
2024-05-08	15:43:00	1,345	1,350	1,345	1,350	0
2024-05-08	15:42:00	1,350	1,350	1,350	1,350	8,000
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	1,345	1,345	1,345	1,345	200
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	1,345	1,345	1,345	1,345	1,600
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	1,360	1,360	1,360	1,360	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,345	1,345	1,345	1,345	3,500
2024-05-08	15:46:00	1,345	1,345	1,345	1,345	500
2024-05-08	15:44:00	1,350	1,350	1,350	1,350	0
2024-05-08	15:42:00	1,350	1,350	1,345	1,350	8,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	1,345	1,345	1,345	1,345	200
2024-05-08	15:36:00	1,345	1,345	1,345	1,345	1,600
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	1,345	1,345	1,345	1,345	800
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	1,345	1,345	1,345	1,345	800
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
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	15:02:48	1,345	1,345	1,345	1,345	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,345	1,345	1,345	1,345	4,000
2024-05-08	15:40:00	1,350	1,350	1,345	1,350	6,300
2024-05-08	15:35:00	1,345	1,345	1,345	1,345	1,800
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	1,345	1,345	1,345	1,345	800
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	1,345	1,345	1,345	1,345	800
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:02:48	1,345	1,345	1,345	1,345	0
2024-05-08	15:00:00	1,345	1,345	1,345	1,345	74,100
2024-05-08	14:55:00	1,350	1,350	1,345	1,345	1,900
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	1,350	1,350	1,350	1,350	6,800
2024-05-08	14:40:00	1,350	1,350	1,350	1,350	1,900
2024-05-08	14:35:00	1,350	1,350	1,350	1,350	400
2024-05-08	14:30:00	1,350	1,350	1,350	1,350	2,500
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	1,350	1,350	1,350	1,350	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:44	1,350	1,350	1,350	1,350	0
2024-05-08	14:05:00	1,350	1,350	1,350	1,350	10,000
2024-05-08	14:00:00	1,355	1,355	1,355	1,355	0
2024-05-08	13:55:00	1,345	1,355	1,345	1,355	21,800
2024-05-08	13:50:00	1,350	1,350	1,350	1,350	5,500
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:45:00	1,345	1,345	1,345	1,345	4,000
2024-05-08	15:30:00	1,345	1,350	1,345	1,350	8,100
2024-05-08	15:15:00	1,345	1,345	1,345	1,345	1,600
2024-05-08	15:02:48	1,345	1,345	1,345	1,345	0
2024-05-08	15:00:00	1,345	1,345	1,345	1,345	74,100
2024-05-08	14:45:00	1,350	1,350	1,345	1,345	8,700
2024-05-08	14:30:00	1,350	1,350	1,350	1,350	4,800
2024-05-08	14:15:00	1,350	1,350	1,350	1,350	0
2024-05-08	14:05:44	1,350	1,350	1,350	1,350	0
2024-05-08	14:00:00	1,355	1,355	1,350	1,350	10,000
2024-05-08	13:45:00	1,350	1,355	1,345	1,355	27,300
2024-05-08	13:30:00	1,355	1,355	1,350	1,350	21,500
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:43	1,350	1,350	1,350	1,350	0
2024-05-08	11:45:00	1,350	1,350	1,350	1,350	8,000
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:25:30	1,350	1,350	1,350	1,350	0
2024-05-08	11:15:00	1,350	1,350	1,350	1,350	4,400
2024-05-08	11:00:37	1,345	1,345	1,345	1,345	0
2024-05-08	11:00:00	1,345	1,350	1,345	1,345	2,000
2024-05-08	10:45:00	1,345	1,345	1,345	1,345	500
2024-05-08	10:30:00	1,350	1,350	1,350	1,350	3,000
2024-05-08	10:15:26	1,350	1,350	1,350	1,350	0
2024-05-08	10:15:00	1,350	1,350	1,350	1,350	8,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:30:00	1,345	1,350	1,345	1,345	12,100
2024-05-08	15:02:48	1,345	1,345	1,345	1,345	0
2024-05-08	15:00:00	1,345	1,345	1,345	1,345	75,700
2024-05-08	14:30:00	1,350	1,350	1,345	1,345	13,500
2024-05-08	14:05:44	1,350	1,350	1,350	1,350	0
2024-05-08	14:00:00	1,355	1,355	1,350	1,350	10,000
2024-05-08	13:30:00	1,355	1,355	1,345	1,355	48,800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:43	1,350	1,350	1,350	1,350	0
2024-05-08	11:30:00	1,350	1,350	1,350	1,350	8,000
2024-05-08	11:25:30	1,350	1,350	1,350	1,350	0
2024-05-08	11:00:37	1,345	1,345	1,345	1,345	0
2024-05-08	11:00:00	1,345	1,350	1,345	1,350	6,400
2024-05-08	10:30:00	1,350	1,350	1,345	1,345	3,500
2024-05-08	10:15:26	1,350	1,350	1,350	1,350	0
2024-05-08	10:00:00	1,345	1,350	1,345	1,350	9,300
2024-05-08	09:30:00	1,350	1,355	1,345	1,355	26,500
2024-05-08	09:23:51	1,350	1,350	1,350	1,350	0
2024-05-08	09:00:00	1,360	1,365	1,350	1,350	25,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,350	1,350	1,340	1,340	10,200
2024-05-07	15:07:17	1,350	1,350	1,350	1,350	0
2024-05-07	15:00:00	1,350	1,350	1,345	1,345	1,700
2024-05-07	14:30:00	1,345	1,350	1,345	1,345	5,500
2024-05-07	14:22:02	1,340	1,340	1,340	1,340	0
2024-05-07	14:00:00	1,345	1,345	1,340	1,340	6,700
2024-05-07	13:30:00	1,345	1,345	1,345	1,345	45,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:02:48	1,345	1,345	1,345	1,345	0
2024-05-08	15:00:00	1,345	1,350	1,345	1,345	87,800
2024-05-08	14:05:44	1,350	1,350	1,350	1,350	0
2024-05-08	14:00:00	1,355	1,355	1,345	1,345	18,500
2024-05-08	13:00:00	1,355	1,355	1,345	1,355	48,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:43	1,350	1,350	1,350	1,350	0
2024-05-08	11:25:30	1,350	1,350	1,350	1,350	0
2024-05-08	11:00:37	1,345	1,345	1,345	1,345	0
2024-05-08	11:00:00	1,345	1,350	1,345	1,350	13,800
2024-05-08	10:15:26	1,350	1,350	1,350	1,350	0
2024-05-08	10:00:00	1,345	1,350	1,345	1,345	11,500
2024-05-08	09:23:51	1,350	1,350	1,350	1,350	0
2024-05-08	09:00:00	1,360	1,365	1,345	1,355	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:07:17	1,350	1,350	1,350	1,350	0
2024-05-07	15:00:00	1,350	1,350	1,340	1,340	11,900
2024-05-07	14:22:02	1,340	1,340	1,340	1,340	0
2024-05-07	14:00:00	1,345	1,350	1,340	1,345	12,200
2024-05-07	13:00:00	1,345	1,345	1,345	1,345	45,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:33	1,350	1,350	1,350	1,350	0
2024-05-07	11:45:34	1,350	1,350	1,350	1,350	0
2024-05-07	11:00:00	1,350	1,350	1,345	1,350	98,600
2024-05-07	10:46:36	1,350	1,350	1,350	1,350	0
2024-05-07	10:15:51	1,355	1,355	1,355	1,355	0
2024-05-07	10:00:00	1,350	1,360	1,350	1,350	26,100
2024-05-07	09:30:17	1,345	1,345	1,345	1,345	0
2024-05-07	09:00:00	1,360	1,360	1,340	1,350	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,360	1,360	1,360	1,360	0
2024-05-08	15:02:48	1,345	1,345	1,345	1,345	0
2024-05-08	15:00:00	1,345	1,360	1,345	1,360	338,900
2024-05-08	14:05:44	1,350	1,350	1,350	1,350	0
2024-05-08	13:30:00	1,355	1,355	1,345	1,345	72,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:43	1,350	1,350	1,350	1,350	0
2024-05-08	11:25:30	1,350	1,350	1,350	1,350	0
2024-05-08	11:00:37	1,345	1,345	1,345	1,345	0
2024-05-08	10:30:00	1,350	1,350	1,345	1,350	17,900
2024-05-08	10:15:26	1,350	1,350	1,350	1,350	0
2024-05-08	09:23:51	1,350	1,350	1,350	1,350	0
2024-05-08	09:00:00	1,360	1,365	1,345	1,350	61,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:07:17	1,350	1,350	1,350	1,350	0
2024-05-07	15:00:00	1,350	1,360	1,340	1,360	232,000
2024-05-07	14:22:02	1,340	1,340	1,340	1,340	0
2024-05-07	13:30:00	1,345	1,350	1,340	1,345	57,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:33	1,350	1,350	1,350	1,350	0
2024-05-07	11:45:34	1,350	1,350	1,350	1,350	0
2024-05-07	10:46:36	1,350	1,350	1,350	1,350	0
2024-05-07	10:30:00	1,350	1,350	1,345	1,350	99,900
2024-05-07	10:15:51	1,355	1,355	1,355	1,355	0
2024-05-07	09:30:17	1,345	1,345	1,345	1,345	0
2024-05-07	09:00:00	1,360	1,360	1,340	1,350	126,300
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:38:46	1,355	1,355	1,355	1,355	0
2024-05-06	15:00:00	1,355	1,375	1,350	1,360	403,400
2024-05-06	14:55:26	1,360	1,360	1,360	1,360	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,360	1,365	1,345	1,360	610,600
2024-05-07	09:00:00	1,360	1,360	1,340	1,360	547,800
2024-05-06	09:00:00	1,360	1,375	1,345	1,360	640,800
2024-05-03	09:00:00	1,360	1,360	1,325	1,360	1,029,900
2024-05-02	09:00:00	1,375	1,375	1,350	1,360	785,700
2024-04-30	09:00:00	1,375	1,405	1,350	1,375	1,989,200
2024-04-29	09:00:00	1,365	1,375	1,350	1,375	639,600
2024-04-26	09:00:00	1,370	1,370	1,345	1,365	630,900
2024-04-25	09:00:00	1,365	1,370	1,350	1,370	414,000
2024-04-24	09:00:00	1,365	1,370	1,350	1,365	1,000,000
2024-04-23	09:00:00	1,365	1,365	1,345	1,365	1,045,100
2024-04-22	09:00:00	1,350	1,365	1,330	1,365	1,067,200
2024-04-19	09:00:00	1,380	1,380	1,330	1,360	1,605,600
2024-04-18	09:00:00	1,355	1,380	1,325	1,380	1,958,200
2024-04-17	09:00:00	1,375	1,380	1,340	1,355	1,477,400
2024-04-16	09:00:00	1,430	1,430	1,300	1,375	2,666,000
2024-04-05	09:00:00	1,405	1,435	1,405	1,430	1,028,000
2024-04-04	09:00:00	1,405	1,425	1,405	1,405	1,029,000
2024-04-03	09:00:00	1,425	1,455	1,400	1,405	1,423,400
2024-04-02	09:00:00	1,465	1,465	1,415	1,425	941,800
2024-04-01	09:00:00	1,450	1,485	1,400	1,440	3,618,300
2024-03-28	09:00:00	1,405	1,435	1,385	1,395	2,165,500
2024-03-27	09:00:00	1,415	1,425	1,390	1,395	929,300
2024-03-26	09:00:00	1,430	1,430	1,405	1,410	651,100
2024-03-25	09:00:00	1,425	1,425	1,405	1,410	1,234,700
2024-03-22	09:00:00	1,450	1,455	1,420	1,420	1,071,400
2024-03-21	09:00:00	1,420	1,450	1,405	1,450	1,451,400
2024-03-20	09:00:00	1,450	1,465	1,415	1,420	2,778,200
2024-03-19	09:00:00	1,455	1,460	1,430	1,445	1,808,100
2024-03-18	09:00:00	1,500	1,505	1,455	1,455	2,802,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,360	1,360	1,340	1,360	547,800
2024-05-06	09:00:00	1,360	1,375	1,345	1,360	640,800
2024-05-03	09:00:00	1,360	1,360	1,325	1,360	1,029,900
2024-05-02	09:00:00	1,375	1,375	1,350	1,360	785,700
2024-04-30	09:00:00	1,375	1,405	1,350	1,375	1,989,200
2024-04-29	09:00:00	1,365	1,375	1,350	1,375	639,600
2024-04-26	09:00:00	1,370	1,370	1,345	1,365	630,900
2024-04-25	09:00:00	1,365	1,370	1,350	1,370	414,000
2024-04-24	09:00:00	1,365	1,370	1,350	1,365	1,000,000
2024-04-23	09:00:00	1,365	1,365	1,345	1,365	1,045,100
2024-04-22	09:00:00	1,350	1,365	1,330	1,365	1,067,200
2024-04-19	09:00:00	1,380	1,380	1,330	1,360	1,605,600
2024-04-18	09:00:00	1,355	1,380	1,325	1,380	1,958,200
2024-04-17	09:00:00	1,375	1,380	1,340	1,355	1,477,400
2024-04-16	09:00:00	1,430	1,430	1,300	1,375	2,666,000
2024-04-05	09:00:00	1,405	1,435	1,405	1,430	1,028,000
2024-04-04	09:00:00	1,405	1,425	1,405	1,405	1,029,000
2024-04-03	09:00:00	1,425	1,455	1,400	1,405	1,423,400
2024-04-02	09:00:00	1,465	1,465	1,415	1,425	941,800
2024-04-01	09:00:00	1,450	1,485	1,400	1,440	3,618,300
2024-03-28	09:00:00	1,405	1,435	1,385	1,395	2,165,500
2024-03-27	09:00:00	1,415	1,425	1,390	1,395	929,300
2024-03-26	09:00:00	1,430	1,430	1,405	1,410	651,100
2024-03-25	09:00:00	1,425	1,425	1,405	1,410	1,234,700
2024-03-22	09:00:00	1,450	1,455	1,420	1,420	1,071,400
2024-03-21	09:00:00	1,420	1,450	1,405	1,450	1,451,400
2024-03-20	09:00:00	1,450	1,465	1,415	1,420	2,778,200
2024-03-19	09:00:00	1,455	1,460	1,430	1,445	1,808,100
2024-03-18	09:00:00	1,500	1,505	1,455	1,455	2,802,300
2024-03-15	09:00:00	1,435	1,515	1,415	1,485	6,254,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,360	1,375	1,340	1,360	1,799,200
2024-04-28	00:00:00	1,365	1,405	1,325	1,360	4,444,400
2024-04-21	00:00:00	1,350	1,370	1,330	1,365	4,157,200
2024-04-14	00:00:00	1,430	1,430	1,300	1,360	7,707,200
2024-04-07	00:00:00	1,430	1,430	1,430	1,430	0
2024-03-31	00:00:00	1,450	1,485	1,400	1,430	8,040,500
2024-03-24	00:00:00	1,425	1,435	1,385	1,395	4,980,600
2024-03-17	00:00:00	1,500	1,505	1,405	1,420	9,911,400
2024-03-10	00:00:00	1,390	1,515	1,385	1,485	8,924,800
2024-03-03	00:00:00	1,530	1,530	1,375	1,390	9,575,500
2024-02-25	00:00:00	1,630	1,680	1,470	1,490	17,602,200
2024-02-18	00:00:00	1,390	1,640	1,340	1,615	41,743,400
2024-02-11	00:00:00	1,380	1,455	1,340	1,390	5,037,000
2024-02-04	00:00:00	1,350	1,385	1,305	1,380	3,917,200
2024-01-28	00:00:00	1,410	1,440	1,330	1,350	6,669,100
2024-01-21	00:00:00	1,545	1,585	1,405	1,415	9,154,100
2024-01-14	00:00:00	1,630	1,680	1,515	1,545	16,967,300
2024-01-07	00:00:00	1,650	1,810	1,600	1,625	42,504,500
2023-12-31	00:00:00	1,395	1,715	1,350	1,660	33,832,400
2023-12-24	00:00:00	1,450	1,560	1,395	1,395	17,586,200
2023-12-17	00:00:00	1,240	1,820	1,205	1,450	67,864,700
2023-12-10	00:00:00	1,370	1,395	1,200	1,240	9,046,800
2023-12-03	00:00:00	1,365	1,400	1,325	1,370	5,401,700
2023-11-26	00:00:00	1,360	1,425	1,335	1,370	5,278,800
2023-11-19	00:00:00	1,475	1,530	1,350	1,360	12,067,300
2023-11-12	00:00:00	1,365	1,490	1,340	1,475	6,380,100
2023-11-05	00:00:00	1,405	1,450	1,320	1,365	5,649,800
2023-10-29	00:00:00	1,455	1,580	1,310	1,400	18,041,300
2023-10-22	00:00:00	1,400	1,500	1,340	1,460	9,511,600
2023-10-15	00:00:00	1,520	1,725	1,395	1,400	28,389,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,375	1,375	1,325	1,360	3,614,800
2024-03-31	00:00:00	1,450	1,485	1,300	1,375	22,533,700
2024-02-29	00:00:00	1,520	1,545	1,375	1,395	34,848,400
2024-01-31	00:00:00	1,390	1,680	1,305	1,510	68,911,700
2023-12-31	00:00:00	1,395	1,810	1,330	1,390	107,059,400
2023-11-30	00:00:00	1,395	1,820	1,200	1,395	101,617,500
2023-10-31	00:00:00	1,370	1,530	1,310	1,395	33,190,200
2023-09-30	00:00:00	1,755	1,815	1,310	1,370	71,805,500
2023-08-31	00:00:00	1,805	1,980	1,740	1,750	62,844,600
2023-07-31	00:00:00	1,770	2,470	1,720	1,805	258,020,000
2023-06-30	00:00:00	2,160	2,220	1,715	1,755	76,342,400
2023-05-31	00:00:00	2,130	2,480	1,905	2,160	97,532,800
2023-04-30	00:00:00	2,890	3,370	1,995	2,130	157,609,200
2023-03-31	00:00:00	2,180	2,380	2,130	2,360	18,189,300
2023-02-28	00:00:00	1,050	1,225	1,050	1,165	16,716,300
2023-01-31	00:00:00	1,060	1,100	1,020	1,040	6,220,000
2022-12-31	00:00:00	865	895	785	870	14,223,800
2022-11-30	00:00:00	950	965	845	870	16,353,100
2022-10-31	00:00:00	915	1,035	895	950	54,295,600
2022-09-30	00:00:00	800	915	780	910	21,578,300
2022-08-31	00:00:00	850	990	780	805	76,009,600
2022-07-31	00:00:00	810	925	805	850	44,635,300
2022-06-30	00:00:00	820	845	745	810	13,737,700
2022-05-31	00:00:00	780	870	775	820	29,305,100
2022-04-30	00:00:00	745	795	705	780	14,428,900
2022-03-31	00:00:00	775	785	715	745	14,447,100
2022-02-28	00:00:00	795	830	735	775	18,749,300
2022-01-31	00:00:00	735	865	730	790	34,045,200
2021-12-31	00:00:00	880	915	710	735	26,328,300
2021-11-30	00:00:00	940	970	870	875	24,541,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,375	1,375	1,325	1,360	3,614,800
2024-03-31	00:00:00	1,450	1,485	1,300	1,375	20,544,500
2024-02-29	00:00:00	1,520	1,545	1,375	1,395	34,848,400
2024-01-31	00:00:00	1,390	1,680	1,300	1,375	126,293,800
2023-12-31	00:00:00	1,395	1,810	1,305	1,395	210,819,500
2023-11-30	00:00:00	1,395	1,820	1,200	1,510	277,588,600
2023-10-31	00:00:00	1,370	1,820	1,200	1,390	241,867,100
2023-09-30	00:00:00	1,755	1,820	1,200	1,395	206,613,200
2023-08-31	00:00:00	1,805	1,980	1,310	1,395	167,840,300
2023-07-31	00:00:00	1,770	2,470	1,310	1,370	392,670,100
2023-06-30	00:00:00	2,160	2,470	1,715	1,750	397,207,000
2023-05-31	00:00:00	2,130	2,480	1,715	1,805	431,895,200
2023-04-30	00:00:00	2,890	3,370	1,715	1,755	331,484,400
2023-03-31	00:00:00	2,360	3,370	1,905	2,160	395,789,500
2023-02-28	00:00:00	1,050	3,370	1,050	2,130	601,567,300
2023-01-31	00:00:00	1,060	2,380	960	2,360	365,924,300
2022-10-31	00:00:00	915	1,035	785	870	84,872,500
2022-07-31	00:00:00	810	990	780	910	142,223,200
2022-04-30	00:00:00	745	870	705	810	57,471,700
2022-01-31	00:00:00	735	865	715	745	67,241,600
2021-10-31	00:00:00	1,000	1,090	710	735	126,034,200
2021-07-31	00:00:00	850	1,270	840	1,000	800,779,700
2021-04-30	00:00:00	1,125	1,135	835	855	148,007,200
2021-01-31	00:00:00	1,315	1,415	990	1,125	390,533,400

Dividends Amount

Date	Time	Amount
2023-07-10	09:00:00	10
2022-08-05	09:00:00	4
2021-07-07	09:00:00	4
2020-06-17	09:00:00	5
2019-07-01	09:00:00	5
2018-07-06	09:00:00	5
2017-07-04	09:00:00	5
2016-07-11	09:00:00	10
2015-07-07	09:00:00	10
2014-07-21	09:00:00	19

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	10	0.89 %
2022	1	4	0.36 %
2021	1	4	0.36 %
2020	1	5	0.42 %
2019	1	5	0.42 %
2018	1	5	0.42 %
2017	1	5	0.42 %
2016	1	10	0.85 %
2015	1	10	0.85 %
2014	1	19	1.69 %

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