Informasi Saham INKP PT Indah Kiat Pulp & Paper Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	64,408,625,463,194	58,492,404,775,519	67,380,910,660,273
101	Enterprises Value Revenue Ratio	2	1	1	67,077
14008	Pe Ratio	7	8	5	4
14010	Ps Ratio	8	1	1	1
14020	Forward Pe Ratio	12	6	0	0
102	Enterprises Value E B I T D A Ratio	13	5	4	215,411
40001	Market Cap	21	52,111,112,513,025	45,545,932,983,825	47,734,326,160,225
14012	Pb Ratio	25	1	0	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	64,408,625,463,194	58,492,404,775,519	75,511,132,800,682	60,801,851,118,770	56,429,824,813,578	67,380,910,660,273
101	Enterprises Value Revenue Ratio	2	1	1	1	1	1	67,077
14008	Pe Ratio	7	8	5	5	4	3	4
14010	Ps Ratio	8	1	1	1	1	1	1
14020	Forward Pe Ratio	12	6	0	5	0	0	0
102	Enterprises Value E B I T D A Ratio	13	5	4	4	3	3	215,411
40001	Market Cap	21	52,111,112,513,025	45,545,932,983,825	60,727,910,645,100	46,503,354,998,500	41,032,372,057,500	47,734,326,160,225
14012	Pb Ratio	25	1	0	1	1	0	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	837,598,000	194,198,000	1,293,844,000	902,044,000	580,672,000
20091	Net Income	411,462,000	90,582,000	857,513,000	526,362,000	294,053,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	850,360,000	197,242,000	1,304,617,000	914,826,000	594,303,000
20046	Gross Profit	1,132,044,000	245,608,000	1,589,939,000	1,228,396,000	862,707,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	549,651,000	125,556,000	1,047,499,000	660,747,000	383,437,000
20145	Tax Provision	138,228,000	34,968,000	190,037,000	134,388,000	89,396,000
20100	Total Revenue	3,479,018,000	791,957,000	4,002,632,000	3,516,586,000	2,986,033,000
20164	Total Expenses	2,688,600,000	622,869,000	2,862,391,000	2,655,946,000	2,452,412,000
20013	Cost Of Revenue	2,346,974,000	546,349,000	2,412,693,000	2,288,190,000	2,123,326,000
20177	Interest Income	32,695,000	13,851,000	15,670,000	11,919,000	13,641,000
20057	Interest Expense	287,947,000	68,642,000	246,345,000	241,297,000	197,235,000
20109	Operating Income	790,418,000	169,088,000	1,140,241,000	860,640,000	533,621,000
20316	Normalized Income	411,462,000	90,582,000	857,513,000	526,362,000	294,053,000
20108	Operating Expense	341,626,000	76,520,000	449,698,000	367,756,000	329,086,000
20112	Operating Revenue	3,479,018,000	791,957,000	4,002,632,000	3,516,586,000	2,986,033,000
20087	Minority Interests	39,000	-6,000	51,000	3,000	12,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-266,480,000	-57,898,000	-240,569,000	-242,091,000	-196,854,000
29010	Basic Average Shares	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
29011	Diluted Average Shares	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
20420	Normalized E B I T D A	850,360,000	197,242,000	1,304,617,000	914,826,000	594,303,000
20315	Reconciled Depreciation	12,762,000	3,044,000	10,773,000	12,782,000	13,631,000
20312	Other Operating Expenses	5,867,000	1,006,000	7,240,000	6,191,000	7,151,000
20368	Total Other Finance Cost	11,228,000	3,107,000	9,894,000	12,713,000	13,260,000
20314	Reconciled Cost Of Revenue	2,346,974,000	546,349,000	2,412,693,000	2,288,190,000	2,123,326,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	12,762,000	3,044,000	10,773,000	12,782,000	13,631,000
20075	Interest Income Non Operating	32,695,000	13,851,000	15,670,000	11,919,000	13,641,000
20158	Selling And Marketing Expense	180,033,000	36,940,000	297,678,000	239,000,000	170,680,000
20064	Interest Expense Non Operating	287,947,000	68,642,000	246,345,000	241,297,000	197,235,000
20093	Net Income Common Stockholders	411,462,000	90,582,000	857,513,000	526,362,000	294,053,000
20094	Net Income Continuous Operations	411,423,000	90,588,000	857,462,000	526,359,000	294,041,000
20045	General And Administrative Expense	71,732,000	18,062,000	66,159,000	59,669,000	71,038,000
20159	Selling General And Administration	251,765,000	55,002,000	363,837,000	298,669,000	241,718,000
20435	Total Operating Income As Reported	787,725,000	168,386,000	1,138,083,000	858,244,000	531,326,000
20412	Other Non Operating Income Expenses	49,390,000	9,538,000	80,058,000	29,456,000	49,209,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	411,462,000	90,582,000	857,513,000	526,362,000	294,053,000
20077	Net Non Operating Interest Income Expense	-266,480,000	-57,898,000	-240,569,000	-242,091,000	-196,854,000
20346	Net Income Including Noncontrolling Interests	411,423,000	90,588,000	857,462,000	526,359,000	294,041,000
20019	Depreciation And Amortization In Income Statement	12,762,000	3,044,000	10,773,000	12,782,000	13,631,000
20309	Net Income From Continuing And Discontinued Operation	411,462,000	90,582,000	857,513,000	526,362,000	294,053,000
20331	Net Income From Continuing Operation Net Minority Interest	411,462,000	90,582,000	857,513,000	526,362,000	294,053,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	837,598,000	194,198,000	164,012,000	224,163,000	255,225,000	1,293,844,000	902,044,000	580,672,000
20091	Net Income	411,462,000	90,582,000	52,351,000	135,288,000	133,241,000	857,513,000	526,362,000	294,053,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	850,360,000	197,242,000	167,457,000	227,179,000	258,482,000	1,304,617,000	914,826,000	594,303,000
20046	Gross Profit	1,132,044,000	245,608,000	200,752,000	285,391,000	400,293,000	1,589,939,000	1,228,396,000	862,707,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	549,651,000	125,556,000	88,304,000	142,413,000	193,378,000	1,047,499,000	660,747,000	383,437,000
20145	Tax Provision	138,228,000	34,968,000	35,963,000	7,133,000	60,164,000	190,037,000	134,388,000	89,396,000
20100	Total Revenue	3,479,018,000	791,957,000	756,082,000	874,757,000	1,056,222,000	4,002,632,000	3,516,586,000	2,986,033,000
20164	Total Expenses	2,688,600,000	622,869,000	642,703,000	678,713,000	744,315,000	2,862,391,000	2,655,946,000	2,452,412,000
20013	Cost Of Revenue	2,346,974,000	546,349,000	555,330,000	589,366,000	655,929,000	2,412,693,000	2,288,190,000	2,123,326,000
20177	Interest Income	32,695,000	13,851,000	8,253,000	5,443,000	5,148,000	15,670,000	11,919,000	13,641,000
20057	Interest Expense	287,947,000	68,642,000	75,708,000	81,750,000	61,847,000	246,345,000	241,297,000	197,235,000
20109	Operating Income	790,418,000	169,088,000	113,379,000	196,044,000	311,907,000	1,140,241,000	860,640,000	533,621,000
20316	Normalized Income	411,462,000	90,582,000	52,351,000	135,288,000	133,241,000	857,513,000	526,362,000	294,053,000
20108	Operating Expense	341,626,000	76,520,000	87,373,000	89,347,000	88,386,000	449,698,000	367,756,000	329,086,000
20112	Operating Revenue	3,479,018,000	791,957,000	756,082,000	874,757,000	1,056,222,000	4,002,632,000	3,516,586,000	2,986,033,000
20087	Minority Interests	39,000	-6,000	10,000	8,000	27,000	51,000	3,000	12,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-266,480,000	-57,898,000	-70,334,000	-80,099,000	-58,149,000	-240,569,000	-242,091,000	-196,854,000
29010	Basic Average Shares	5,470,982,941	5,470,982,941	5,470,982,941	0	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
29011	Diluted Average Shares	5,470,982,941	5,470,982,941	5,470,982,941	0	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
20420	Normalized E B I T D A	850,360,000	197,242,000	167,457,000	227,179,000	258,482,000	1,304,617,000	914,826,000	594,303,000
20315	Reconciled Depreciation	12,762,000	3,044,000	3,445,000	3,016,000	3,257,000	10,773,000	12,782,000	13,631,000
20312	Other Operating Expenses	5,867,000	1,006,000	2,118,000	1,124,000	1,619,000	7,240,000	6,191,000	7,151,000
20368	Total Other Finance Cost	11,228,000	3,107,000	2,879,000	3,792,000	1,450,000	9,894,000	12,713,000	13,260,000
20314	Reconciled Cost Of Revenue	2,346,974,000	546,349,000	555,330,000	589,366,000	655,929,000	2,412,693,000	2,288,190,000	2,123,326,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	12,762,000	3,044,000	3,445,000	3,016,000	3,257,000	10,773,000	12,782,000	13,631,000
20075	Interest Income Non Operating	32,695,000	13,851,000	8,253,000	5,443,000	5,148,000	15,670,000	11,919,000	13,641,000
20158	Selling And Marketing Expense	180,033,000	36,940,000	42,199,000	49,517,000	51,377,000	297,678,000	239,000,000	170,680,000
20064	Interest Expense Non Operating	287,947,000	68,642,000	75,708,000	81,750,000	61,847,000	246,345,000	241,297,000	197,235,000
20093	Net Income Common Stockholders	411,462,000	90,582,000	52,351,000	135,288,000	133,241,000	857,513,000	526,362,000	294,053,000
20094	Net Income Continuous Operations	411,423,000	90,588,000	52,341,000	135,280,000	133,214,000	857,462,000	526,359,000	294,041,000
20045	General And Administrative Expense	71,732,000	18,062,000	19,234,000	16,667,000	17,769,000	66,159,000	59,669,000	71,038,000
20159	Selling General And Administration	251,765,000	55,002,000	61,433,000	66,184,000	69,146,000	363,837,000	298,669,000	241,718,000
20435	Total Operating Income As Reported	787,725,000	168,386,000	112,734,000	195,369,000	311,236,000	1,138,083,000	858,244,000	531,326,000
20412	Other Non Operating Income Expenses	49,390,000	9,538,000	11,880,000	30,778,000	-2,806,000	80,058,000	29,456,000	49,209,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	411,462,000	90,582,000	52,351,000	135,288,000	133,241,000	857,513,000	526,362,000	294,053,000
20077	Net Non Operating Interest Income Expense	-266,480,000	-57,898,000	-70,334,000	-80,099,000	-58,149,000	-240,569,000	-242,091,000	-196,854,000
20346	Net Income Including Noncontrolling Interests	411,423,000	90,588,000	52,341,000	135,280,000	133,214,000	857,462,000	526,359,000	294,041,000
20019	Depreciation And Amortization In Income Statement	12,762,000	3,044,000	3,445,000	3,016,000	3,257,000	10,773,000	12,782,000	13,631,000
20309	Net Income From Continuing And Discontinued Operation	411,462,000	90,582,000	52,351,000	135,288,000	133,241,000	857,513,000	526,362,000	294,053,000
20331	Net Income From Continuing Operation Net Minority Interest	411,462,000	90,582,000	52,351,000	135,288,000	133,241,000	857,513,000	526,362,000	294,053,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,889,752,000	2,039,982,000	2,451,131,000	2,716,519,000
23165	Payables	328,078,000	326,212,000	321,534,000	249,446,000
23139	Net P P E	4,097,291,000	3,792,615,000	3,876,396,000	3,739,052,000
23351	Properties	0	0	0	0
23386	Total Debt	3,456,098,000	3,356,419,000	3,568,725,000	3,660,380,000
23100	Gross P P E	10,364,694,000	9,827,642,000	9,662,306,000	3,739,052,000
23038	Common Stock	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000
23045	Current Debt	1,737,068,000	1,822,913,000	1,891,088,000	1,600,180,000
23532	Share Issued	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
23220	Total Assets	10,125,138,000	9,640,721,000	8,978,445,000	8,496,277,000
23027	Capital Stock	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000
23382	Other Payable	35,574,000	30,776,000	26,039,000	23,884,000
23028	Cash Financial	637,626,000	461,876,000	429,255,000	870,791,000
23123	Long Term Debt	1,674,075,000	1,482,709,000	1,619,659,000	1,987,130,000
23179	Prepaid Assets	858,063,000	832,455,000	786,298,000	850,610,000
23385	Working Capital	3,501,280,000	3,236,714,000	2,437,007,000	2,418,727,000
23000	Accounts Payable	251,962,000	211,304,000	231,801,000	195,748,000
23029	Cash Equivalents	883,765,000	803,764,000	630,361,000	473,463,000
23245	Invested Capital	9,410,731,000	8,910,323,000	8,275,138,000	7,843,420,000
23340	Other Properties	0	0	0	3,501,301,000
23291	Dividends Payable	111,000	1,367,000	1,521,000	834,000
23132	Minority Interest	464,000	503,000	554,000	557,000
23342	Other Receivables	9,141,000	5,803,000	4,023,000	3,419,000
23204	Retained Earnings	3,753,374,000	3,370,456,000	2,541,751,000	2,044,266,000
23217	Total Tax Payable	40,431,000	82,765,000	62,173,000	29,814,000
23001	Accounts Receivable	1,695,343,000	1,819,927,000	1,406,338,000	1,294,363,000
23280	Common Stock Equity	5,999,588,000	5,604,701,000	4,764,391,000	4,256,110,000
23403	Net Tangible Assets	5,957,283,000	5,604,701,000	4,764,391,000	4,256,110,000
23215	Stockholders Equity	5,999,588,000	5,604,701,000	4,764,391,000	4,256,110,000
23383	Tangible Book Value	5,957,283,000	5,604,701,000	4,764,391,000	4,256,110,000
23374	Total Capitalization	7,673,663,000	7,087,410,000	6,384,050,000	6,243,240,000
23312	Land And Improvements	233,421,000	273,696,000	273,489,000	273,707,000
23393	Ordinary Shares Number	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
23155	Other Intangible Assets	42,305,000	42,105,000	0	42,459,000
23008	Accumulated Depreciation	-6,267,403,000	-6,035,027,000	-5,785,910,000	-5,511,654,000
23282	Construction In Progress	1,352,513,000	923,522,000	815,053,000	237,751,000
23380	Capital Lease Obligations	44,955,000	50,797,000	57,978,000	73,070,000
23030	Cash And Cash Equivalents	1,521,391,000	1,265,640,000	1,059,616,000	870,791,000
23262	Gross Accounts Receivable	1,699,083,000	1,824,386,000	1,409,608,000	1,294,363,000
23012	Additional Paid In Capital	5,883,000	5,883,000	5,883,000	5,883,000
23275	Buildings And Improvements	672,095,000	663,909,000	660,482,000	637,107,000
23126	Long Term Equity Investment	13,121,000	12,263,000	11,848,000	10,677,000
23163	Other Short Term Investments	1,170,269,000	1,066,194,000	1,004,281,000	956,870,000
23319	Machinery Furniture Equipment	8,106,665,000	7,966,515,000	7,913,282,000	7,683,248,000
23048	Current Capital Lease Obligation	10,959,000	10,034,000	8,076,000	29,660,000
23127	Long Term Capital Lease Obligation	33,996,000	40,763,000	49,902,000	43,410,000
23098	Goodwill And Other Intangible Assets	42,305,000	42,105,000	0	42,459,000
23261	Total Equity Gross Minority Interest	6,000,052,000	5,605,204,000	4,764,945,000	4,256,667,000
23067	Non Current Deferred Taxes Liabilities	221,365,000	200,020,000	212,326,000	204,684,000
23259	Total Liabilities Net Minority Interest	4,125,086,000	4,035,517,000	4,213,500,000	4,239,610,000
23046	Current Debt And Capital Lease Obligation	1,748,027,000	1,832,947,000	1,899,164,000	1,629,840,000
23266	Allowance For Doubtful Accounts Receivable	-3,740,000	-4,459,000	-3,270,000	-2,894,000
23124	Long Term Debt And Capital Lease Obligation	1,708,071,000	1,523,472,000	1,669,561,000	2,030,540,000
23344	Non Current Pension And Other Postretirement Benefit Plans	52,693,000	50,737,000	54,770,000	70,067,000

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
23531	Net Debt	1,889,752,000	1,896,813,000	2,009,341,000	1,980,108,000	2,039,982,000	2,451,131,000	2,716,519,000
23165	Payables	328,078,000	283,581,000	234,082,000	332,850,000	326,212,000	321,534,000	249,446,000
23139	Net P P E	4,097,291,000	3,910,354,000	3,705,229,000	3,736,407,000	3,792,615,000	3,876,396,000	3,739,052,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	3,456,098,000	3,522,020,000	3,275,576,000	3,339,556,000	3,356,419,000	3,568,725,000	3,660,380,000
23100	Gross P P E	10,364,694,000	10,119,717,000	9,857,022,000	9,829,938,000	9,827,642,000	9,662,306,000	3,739,052,000
23038	Common Stock	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000
23045	Current Debt	1,737,068,000	1,802,670,000	1,736,990,000	1,779,461,000	1,822,913,000	1,891,088,000	1,600,180,000
23532	Share Issued	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
23220	Total Assets	10,125,138,000	10,055,385,000	9,687,203,000	9,735,050,000	9,640,721,000	8,978,445,000	8,496,277,000
23027	Capital Stock	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000	2,189,016,000
23382	Other Payable	35,574,000	41,797,000	31,718,000	28,191,000	30,776,000	26,039,000	23,884,000
23028	Cash Financial	637,626,000	689,202,000	335,712,000	495,315,000	461,876,000	429,255,000	870,791,000
23123	Long Term Debt	1,674,075,000	1,673,151,000	1,491,830,000	1,505,198,000	1,482,709,000	1,619,659,000	1,987,130,000
23179	Prepaid Assets	858,063,000	744,019,000	795,415,000	810,199,000	832,455,000	786,298,000	850,610,000
23385	Working Capital	3,501,280,000	3,578,967,000	3,541,584,000	3,406,339,000	3,236,714,000	2,437,007,000	2,418,727,000
23000	Accounts Payable	251,962,000	205,628,000	195,933,000	215,730,000	211,304,000	231,801,000	195,748,000
23029	Cash Equivalents	883,765,000	889,806,000	883,767,000	809,236,000	803,764,000	630,361,000	473,463,000
23245	Invested Capital	9,410,731,000	9,384,073,000	9,084,342,000	9,023,018,000	8,910,323,000	8,275,138,000	7,843,420,000
23340	Other Properties	0	0	0	0	0	0	3,501,301,000
23291	Dividends Payable	111,000	232,000	2,116,000	1,427,000	1,367,000	1,521,000	834,000
23132	Minority Interest	464,000	458,000	468,000	476,000	503,000	554,000	557,000
23342	Other Receivables	9,141,000	5,307,000	4,892,000	6,023,000	5,803,000	4,023,000	3,419,000
23204	Retained Earnings	3,753,374,000	3,662,792,000	3,610,441,000	3,503,697,000	3,370,456,000	2,541,751,000	2,044,266,000
23217	Total Tax Payable	40,431,000	35,924,000	4,315,000	87,502,000	82,765,000	62,173,000	29,814,000
23001	Accounts Receivable	1,695,343,000	1,900,640,000	2,055,401,000	1,969,668,000	1,819,927,000	1,406,338,000	1,294,363,000
23280	Common Stock Equity	5,999,588,000	5,908,252,000	5,855,522,000	5,738,359,000	5,604,701,000	4,764,391,000	4,256,110,000
23403	Net Tangible Assets	5,957,283,000	5,866,079,000	5,813,349,000	5,696,254,000	5,604,701,000	4,764,391,000	4,256,110,000
23215	Stockholders Equity	5,999,588,000	5,908,252,000	5,855,522,000	5,738,359,000	5,604,701,000	4,764,391,000	4,256,110,000
23383	Tangible Book Value	5,957,283,000	5,866,079,000	5,813,349,000	5,696,254,000	5,604,701,000	4,764,391,000	4,256,110,000
23374	Total Capitalization	7,673,663,000	7,581,403,000	7,347,352,000	7,243,557,000	7,087,410,000	6,384,050,000	6,243,240,000
23312	Land And Improvements	233,421,000	231,591,000	231,591,000	231,591,000	273,696,000	273,489,000	273,707,000
23393	Ordinary Shares Number	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941	5,470,982,941
23155	Other Intangible Assets	42,305,000	42,173,000	42,173,000	42,105,000	42,105,000	0	42,459,000
23008	Accumulated Depreciation	-6,267,403,000	-6,209,363,000	-6,151,793,000	-6,093,531,000	-6,035,027,000	-5,785,910,000	-5,511,654,000
23282	Construction In Progress	1,352,513,000	1,251,235,000	990,748,000	963,970,000	923,522,000	815,053,000	237,751,000
23380	Capital Lease Obligations	44,955,000	46,199,000	46,756,000	54,897,000	50,797,000	57,978,000	73,070,000
23030	Cash And Cash Equivalents	1,521,391,000	1,579,008,000	1,219,479,000	1,304,551,000	1,265,640,000	1,059,616,000	870,791,000
23262	Gross Accounts Receivable	1,699,083,000	1,902,253,000	2,060,418,000	1,974,367,000	1,824,386,000	1,409,608,000	1,294,363,000
23012	Additional Paid In Capital	5,883,000	5,883,000	5,883,000	5,883,000	5,883,000	5,883,000	5,883,000
23275	Buildings And Improvements	672,095,000	669,074,000	665,864,000	665,864,000	663,909,000	660,482,000	637,107,000
23126	Long Term Equity Investment	13,121,000	13,044,000	12,993,000	12,821,000	12,263,000	11,848,000	10,677,000
23163	Other Short Term Investments	1,170,269,000	1,113,907,000	1,101,602,000	1,086,703,000	1,066,194,000	1,004,281,000	956,870,000
23319	Machinery Furniture Equipment	8,106,665,000	7,967,817,000	7,968,819,000	7,968,513,000	7,966,515,000	7,913,282,000	7,683,248,000
23048	Current Capital Lease Obligation	10,959,000	11,543,000	10,957,000	10,462,000	10,034,000	8,076,000	29,660,000
23127	Long Term Capital Lease Obligation	33,996,000	34,656,000	35,799,000	44,435,000	40,763,000	49,902,000	43,410,000
23098	Goodwill And Other Intangible Assets	42,305,000	42,173,000	42,173,000	42,105,000	42,105,000	0	42,459,000
23261	Total Equity Gross Minority Interest	6,000,052,000	5,908,710,000	5,855,990,000	5,738,835,000	5,605,204,000	4,764,945,000	4,256,667,000
23067	Non Current Deferred Taxes Liabilities	221,365,000	209,622,000	208,486,000	205,742,000	200,020,000	212,326,000	204,684,000
23259	Total Liabilities Net Minority Interest	4,125,086,000	4,146,675,000	3,831,213,000	3,996,215,000	4,035,517,000	4,213,500,000	4,239,610,000
23046	Current Debt And Capital Lease Obligation	1,748,027,000	1,814,213,000	1,747,947,000	1,789,923,000	1,832,947,000	1,899,164,000	1,629,840,000
23266	Allowance For Doubtful Accounts Receivable	-3,740,000	-1,613,000	-5,017,000	-4,699,000	-4,459,000	-3,270,000	-2,894,000
23124	Long Term Debt And Capital Lease Obligation	1,708,071,000	1,707,807,000	1,527,629,000	1,549,633,000	1,523,472,000	1,669,561,000	2,030,540,000
23344	Non Current Pension And Other Postretirement Benefit Plans	52,693,000	52,173,000	53,645,000	53,253,000	50,737,000	54,770,000	70,067,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	4,775,000	8,000	8,000
26185	Free Cash Flow	287,914,000	72,115,000	232,573,000	270,756,000	381,332,000
26027	Changes In Cash	135,478,000	-175,080,000	195,025,000	186,838,000	113,322,000
26182	Issuance Of Debt	823,307,000	184,690,000	805,042,000	1,211,596,000	677,151,000
26016	End Cash Position	1,400,029,000	1,400,029,000	1,265,434,000	1,059,457,000	870,791,000
26112	Purchase Of P P E	-574,891,000	-245,158,000	-173,341,000	-407,909,000	-162,552,000
26183	Repayment Of Debt	-871,343,000	-326,616,000	-730,366,000	-1,413,896,000	-871,456,000
26005	Capital Expenditure	-574,891,000	-245,158,000	-173,341,000	-407,909,000	-162,552,000
26007	Cash Dividends Paid	-19,632,000	-121,000	-18,321,000	-18,513,000	-19,895,000
26012	Financing Cash Flow	1,624,000	-83,813,000	-65,170,000	-91,541,000	-269,865,000
26013	Investing Cash Flow	-728,951,000	-408,540,000	-145,719,000	-400,286,000	-160,697,000
26015	Beginning Cash Position	1,265,434,000	1,578,926,000	1,059,457,000	870,791,000	773,765,000
26223	Classesof Cash Payments	-2,329,656,000	-577,794,000	-2,791,690,000	-2,443,526,000	-2,114,227,000
26099	Long Term Debt Issuance	823,307,000	184,690,000	805,042,000	1,211,596,000	588,310,000
26090	Long Term Debt Payments	-871,343,000	-326,616,000	-730,366,000	-1,413,896,000	-871,456,000
26101	Short Term Debt Issuance	0	0	0	159,813,000	88,841,000
26154	Common Stock Dividend Paid	0	0	-18,321,000	-18,513,000	-19,895,000
26073	Net Long Term Debt Issuance	-48,036,000	-141,926,000	74,676,000	-202,300,000	-283,146,000
26165	Net Other Investing Changes	-154,060,000	-163,382,000	22,847,000	7,615,000	1,847,000
26119	Net P P E Purchase And Sale	-574,891,000	-245,158,000	-168,566,000	-407,901,000	-162,544,000
26075	Net Short Term Debt Issuance	73,822,000	59,433,000	-116,402,000	159,813,000	88,841,000
26072	Net Issuance Payments Of Debt	25,786,000	-82,493,000	-41,726,000	-42,487,000	-194,305,000
26226	Paymentson Behalfof Employees	-461,686,000	-214,079,000	-572,899,000	-380,100,000	-148,025,000
26063	Effect Of Exchange Rate Changes	-883,000	-3,817,000	10,952,000	1,828,000	-16,296,000
26220	Cash Flowsfromusedin Operating Activities Direct	862,805,000	317,273,000	405,914,000	678,665,000	543,884,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,587,414,000	993,862,000	3,603,800,000	3,405,632,000	2,858,147,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	4,775,000	8,000	8,000
26185	Free Cash Flow	287,914,000	72,115,000	44,643,000	2,384,000	168,772,000	232,573,000	270,756,000	381,332,000
26027	Changes In Cash	135,478,000	-175,080,000	351,131,000	-85,257,000	44,684,000	195,025,000	186,838,000	113,322,000
26182	Issuance Of Debt	823,307,000	184,690,000	479,886,000	26,752,000	131,979,000	805,042,000	1,211,596,000	677,151,000
26016	End Cash Position	1,400,029,000	1,400,029,000	1,578,926,000	1,219,398,000	1,304,471,000	1,265,434,000	1,059,457,000	870,791,000
26112	Purchase Of P P E	-574,891,000	-245,158,000	-260,776,000	-27,509,000	-41,448,000	-173,341,000	-407,909,000	-162,552,000
26183	Repayment Of Debt	-871,343,000	-326,616,000	-177,140,000	-134,731,000	-232,856,000	-730,366,000	-1,413,896,000	-871,456,000
26005	Capital Expenditure	-574,891,000	-245,158,000	-260,776,000	-27,509,000	-41,448,000	-173,341,000	-407,909,000	-162,552,000
26007	Cash Dividends Paid	-19,632,000	-121,000	-1,855,000	0	0	-18,321,000	-18,513,000	-19,895,000
26012	Financing Cash Flow	1,624,000	-83,813,000	300,135,000	-87,476,000	-127,222,000	-65,170,000	-91,541,000	-269,865,000
26013	Investing Cash Flow	-728,951,000	-408,540,000	-254,423,000	-27,674,000	-38,314,000	-145,719,000	-400,286,000	-160,697,000
26015	Beginning Cash Position	1,265,434,000	1,578,926,000	1,219,398,000	1,304,471,000	1,265,434,000	1,059,457,000	870,791,000	773,765,000
26223	Classesof Cash Payments	-2,329,656,000	-577,794,000	-556,977,000	-598,571,000	-596,314,000	-2,791,690,000	-2,443,526,000	-2,114,227,000
26099	Long Term Debt Issuance	823,307,000	184,690,000	479,886,000	26,752,000	131,979,000	805,042,000	1,211,596,000	588,310,000
26090	Long Term Debt Payments	-871,343,000	-326,616,000	-177,140,000	-134,731,000	-232,856,000	-730,366,000	-1,413,896,000	-871,456,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	159,813,000	88,841,000
26154	Common Stock Dividend Paid	0	0	0	0	0	-18,321,000	-18,513,000	-19,895,000
26073	Net Long Term Debt Issuance	-48,036,000	-141,926,000	302,746,000	-107,979,000	-100,877,000	74,676,000	-202,300,000	-283,146,000
26165	Net Other Investing Changes	-154,060,000	-163,382,000	6,353,000	-165,000	3,134,000	22,847,000	7,615,000	1,847,000
26119	Net P P E Purchase And Sale	-574,891,000	-245,158,000	-260,776,000	-27,509,000	-41,448,000	-168,566,000	-407,901,000	-162,544,000
26075	Net Short Term Debt Issuance	73,822,000	59,433,000	263,000	39,353,000	-25,227,000	-116,402,000	159,813,000	88,841,000
26072	Net Issuance Payments Of Debt	25,786,000	-82,493,000	303,009,000	-68,626,000	-126,104,000	-41,726,000	-42,487,000	-194,305,000
26226	Paymentson Behalfof Employees	-461,686,000	-214,079,000	-125,211,000	-57,389,000	-65,007,000	-572,899,000	-380,100,000	-148,025,000
26063	Effect Of Exchange Rate Changes	-883,000	-3,817,000	8,397,000	184,000	-5,647,000	10,952,000	1,828,000	-16,296,000
26220	Cash Flowsfromusedin Operating Activities Direct	862,805,000	317,273,000	305,419,000	29,893,000	210,220,000	405,914,000	678,665,000	543,884,000
26221	Classesof Cash Receiptsfrom Operating Activities	3,587,414,000	993,862,000	915,265,000	785,248,000	893,039,000	3,603,800,000	3,405,632,000	2,858,147,000

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	1y Target Est
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-15	At close: 04:13PM WIB	9,650	9,650	9,575	9,600	9,525.00 - 9,800.00	9,525	9,800	6,900.00 - 11,850.00	6,900	11,850	2,379,900	6,845,898	52,385,000,000,000	1	8	1,200	May 01, 2024 - May 02, 2024	50.00 (0.52%)	50	1	May 26, 2023	17,724
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-12	At close: 04:13PM WIB	9,650	9,650	9,575	9,600	9,525.00 - 9,800.00	9,525	9,800	6,900.00 - 11,850.00	6,900	11,850	2,379,900	6,793,383	52,385,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,482
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-11	At close: 04:13PM WIB	9,650	9,650	9,575	9,600	9,525.00 - 9,800.00	9,525	9,800	6,900.00 - 11,850.00	6,900	11,850	2,379,900	6,718,670	52,385,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,510
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-10	At close: 04:13PM WIB	9,650	9,650	9,575	9,600	9,525.00 - 9,800.00	9,525	9,800	6,900.00 - 11,850.00	6,900	11,850	2,379,900	6,669,066	52,385,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,469
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-05	At close: 04:13PM WIB	9,650	9,650	11,575	9,100	9,525.00 - 9,800.00	9,525	9,800	6,900.00 - 11,850.00	6,900	11,850	2,379,900	6,738,751	52,385,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,551
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-04	At close: 04:12PM WIB	9,900	9,900	11,875	7,925	9,650.00 - 9,925.00	9,650	9,925	6,900.00 - 11,850.00	6,900	11,850	4,530,700	6,727,589	52,795,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,540
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-03	At close: 04:14PM WIB	9,650	9,550	11,575	7,725	9,450.00 - 9,975.00	9,450	9,975	6,900.00 - 11,850.00	6,900	11,850	8,854,000	6,637,405	54,163,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,433
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-02	At close: 04:12PM WIB	9,550	9,500	11,450	7,650	9,250.00 - 9,725.00	9,250	9,725	6,900.00 - 11,850.00	6,900	11,850	14,657,000	6,460,710	52,795,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,460
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-01	At close: 04:06PM WIB	9,575	9,550	11,475	7,675	9,225.00 - 9,725.00	9,225	9,725	6,900.00 - 11,850.00	6,900	11,850	7,321,600	6,389,118	52,248,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,460
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-29	At close: 04:13PM WIB	9,775	9,800	11,725	7,825	9,575.00 - 9,925.00	9,575	9,925	6,900.00 - 11,850.00	6,900	11,850	11,073,800	6,389,118	52,385,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,569
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-28	At close: 04:13PM WIB	9,775	9,800	11,725	7,825	9,575.00 - 9,925.00	9,575	9,925	6,900.00 - 11,850.00	6,900	11,850	11,073,800	6,243,618	52,385,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.51%)	50	1	May 26, 2023	17,520
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-27	At close: 04:10PM WIB	9,700	9,800	9,825	9,850	9,575.00 - 9,875.00	9,575	9,875	6,900.00 - 11,850.00	6,900	11,850	6,232,100	5,907,284	53,479,000,000,000	1	6	1,536	May 01, 2024 - May 02, 2024	50.00 (0.53%)	50	1	May 26, 2023	17,541
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-26	At close: 04:13PM WIB	9,675	9,750	9,725	9,750	9,525.00 - 9,875.00	9,525	9,875	6,900.00 - 11,850.00	6,900	11,850	7,666,800	5,964,008	53,069,000,000,000	1	6	1,528	May 01, 2024 - May 02, 2024	50.00 (0.53%)	50	1	May 26, 2023	17,541
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-25	At close: 04:13PM WIB	9,350	9,350	9,675	9,700	9,325.00 - 9,825.00	9,325	9,825	6,900.00 - 11,850.00	6,900	11,850	11,112,100	6,068,640	52,932,000,000,000	1	6	1,525	May 01, 2024 - May 02, 2024	50.00 (0.53%)	50	1	May 26, 2023	17,541
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-22	At close: 04:14PM WIB	9,150	9,150	9,375	9,400	9,150.00 - 9,475.00	9,150	9,475	6,900.00 - 11,850.00	6,900	11,850	9,098,400	6,037,716	51,154,000,000,000	1	6	1,527	May 01, 2024 - May 02, 2024	50.00 (0.55%)	50	1	May 26, 2023	17,413
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-21	At close: 04:12PM WIB	9,200	0	0	0	0.0000 - 0.0000	0	0		0		0	6,018,225	0	1	0	1,527	May 01, 2024 - May 02, 2024	50.00 (0.55%)	50	1	May 26, 2023	17,604
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-14	As of 02:01PM WIB. Market open.	8,500	8,550	8,475	8,500	8,325.00 - 8,600.00	8,325	8,600	6,775.00 - 11,850.00	6,775	11,850	3,539,700	5,683,305	46,503,000,000,000	1	6	1,508	May 01, 2024 - May 02, 2024	50.00 (0.59%)	50	1	May 26, 2023	17,225
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-13	At close: 04:13PM WIB	8,325	8,400	8,425	8,475	8,350.00 - 8,625.00	8,350	8,625	6,775.00 - 11,850.00	6,775	11,850	7,322,300	5,615,941	46,503,000,000,000	1	6	1,523	May 01, 2024 - May 02, 2024	50.00 (0.60%)	50	1	May 26, 2023	17,245
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-11	At close: 04:13PM WIB	8,375	8,400	8,300	8,350	8,300.00 - 8,450.00	8,300	8,450	6,775.00 - 11,850.00	6,775	11,850	5,622,600	5,654,434	45,546,000,000,000	1	5	1,523	Mar 11, 2024 - Mar 12, 2024	50.00 (0.60%)	50	1	May 26, 2023	17,245
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-08	At close: 04:13PM WIB	8,375	8,400	8,300	8,350	8,300.00 - 8,450.00	8,300	8,450	6,775.00 - 11,850.00	6,775	11,850	5,622,600	5,732,508	45,546,000,000,000	1	5	1,531	Mar 11, 2024 - Mar 12, 2024	50.00 (0.60%)	50	1	May 26, 2023	17,484
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-05	At close: 04:13PM WIB	8,725	8,725	8,550	8,625	8,450.00 - 8,800.00	8,450	8,800	6,775.00 - 11,850.00	6,775	11,850	5,818,700	5,575,753	46,914,000,000,000	1	6	1,487	Mar 11, 2024 - Mar 12, 2024	50.00 (0.56%)	50	1	May 26, 2023	17,418
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-04	At close: 04:14PM WIB	8,975	8,950	8,650	8,675	8,625.00 - 8,950.00	8,625	8,950	6,775.00 - 11,850.00	6,775	11,850	6,685,500	5,547,750	47,734,000,000,000	1	6	1,529	Mar 11, 2024 - Mar 12, 2024	50.00 (0.56%)	50	1	May 26, 2023	17,418
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-01	At close: 04:14PM WIB	8,725	8,725	8,950	8,950	8,525.00 - 9,100.00	8,525	9,100	6,775.00 - 11,850.00	6,775	11,850	11,991,200	5,487,505	49,102,000,000,000	1	6	1,522	Mar 11, 2024 - Mar 12, 2024	50.00 (0.57%)	50	1	May 26, 2023	17,531
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-28	At close: 04:14PM WIB	7,800	7,825	8,075	8,100	7,750.00 - 8,125.00	7,750	8,125	6,775.00 - 11,850.00	6,775	11,850	9,626,000	5,601,242	44,452,000,000,000	1	5	1,515	Mar 11, 2024 - Mar 12, 2024	50.00 (0.64%)	50	1	May 26, 2023	17,456
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-27	At close: 04:14PM WIB	7,900	7,900	7,775	7,800	7,750.00 - 7,925.00	7,750	7,925	6,775.00 - 11,850.00	6,775	11,850	3,674,100	5,610,405	42,674,000,000,000	1	5	1,522	Mar 11, 2024 - Mar 12, 2024	50.00 (0.63%)	50	1	May 26, 2023	17,456
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-26	At close: 04:14PM WIB	7,925	7,950	7,875	7,900	7,825.00 - 7,975.00	7,825	7,975	6,775.00 - 11,850.00	6,775	11,850	2,669,200	5,629,142	43,221,000,000,000	1	5	1,522	Mar 11, 2024 - Mar 12, 2024	50.00 (0.63%)	50	1	May 26, 2023	17,456
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-23	At close: 04:12PM WIB	7,900	7,975	7,875	7,900	7,825.00 - 7,975.00	7,825	7,975	6,775.00 - 11,850.00	6,775	11,850	4,086,400	5,597,333	43,358,000,000,000	1	5	1,522	Mar 11, 2024 - Mar 12, 2024	50.00 (0.63%)	50	1	May 26, 2023	17,540
INKP	PT Indah Kiat Pulp & Paper Tbk (INKP.JK)	2024-02-22	At close: 04:14PM WIB	7,775	7,800	7,875	7,875	7,725.00 - 7,925.00	7,725	7,925	6,775.00 - 11,850.00	6,775	11,850	5,077,700	5,641,344	43,221,000,000,000	1	5	1,519	Mar 11, 2024 - Mar 12, 2024	50.00 (0.64%)	50	1	May 26, 2023	17,510
INKP	PT Indah Kiat Pulp & Paper Tbk (INKP.JK)	2024-02-21	At close: 04:13PM WIB	7,725	7,775	7,700	7,725	7,700.00 - 7,775.00	7,700	7,775	6,775.00 - 11,850.00	6,775	11,850	3,503,200	5,656,064	42,537,000,000,000	1	5	1,521	Mar 11, 2024 - Mar 12, 2024	50.00 (0.65%)	50	1	May 26, 2023	17,504

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-15	52,380,000,000,000	64,580,000,000,000	8	5	1	1	19	76	1	11,850	6,900	8,678	9,026	6,790,000	7,550,000	5,470,000,000	2,310,000,000	57	6	50	1	2	4	N/A	May 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	21	5	7	3,480,000,000	1	-21	1,020,000,000	411,460,000	1,200	-57	2,620,000,000	3,460,000,000	58	3	1	862,800,000	153,480,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-12	52,380,000,000,000	64,580,000,000,000	8	5	1	1	19	76	1	11,850	6,900	8,569	9,010	6,720,000	7,860,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-11	52,380,000,000,000	64,580,000,000,000	8	5	1	1	19	76	1	11,850	6,900	8,569	9,010	6,670,000	7,860,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-10	52,380,000,000,000	64,580,000,000,000	8	5	1	1	19	76	1	11,850	6,900	8,569	9,010	6,670,000	7,860,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-05	54,160,000,000,000	66,370,000,000,000	6	5	1	1	19	78	1	11,850	0	8,401	8,976	6,730,000	8,610,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-04	52,790,000,000,000	65,950,000,000,000	6	5	1	1	19	78	1	11,850	0	8,365	8,967	6,640,000	8,810,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-03	52,790,000,000,000	65,950,000,000,000	6	5	1	1	18	68	1	11,850	0	8,336	8,959	6,460,000	9,280,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-02	52,250,000,000,000	65,420,000,000,000	6	5	1	1	18	68	1	11,850	0	8,307	8,951	6,390,000	9,450,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-04-01	52,380,000,000,000	65,520,000,000,000	6	5	1	1	18	68	1	11,850	0	8,307	8,951	6,390,000	9,450,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-29	52,380,000,000,000	65,520,000,000,000	6	5	1	1	18	68	1	11,850	6,900	8,276	8,943	6,240,000	8,900,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-28	53,480,000,000,000	66,590,000,000,000	6	6	1	1	18	69	1	11,850	0	8,227	8,929	5,910,000	7,130,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-27	51,150,000,000,000	64,270,000,000,000	6	5	1	1	17	67	1	11,850	0	8,200	8,919	5,960,000	7,690,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,536	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-26	51,150,000,000,000	64,200,000,000,000	6	5	1	1	17	66	1	11,850	0	8,176	8,909	6,070,000	8,810,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,528	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-25	51,150,000,000,000	64,170,000,000,000	6	5	1	1	17	66	1	11,850	6,900	8,176	8,909	6,070,000	8,810,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,525	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-22	50,060,000,000,000	63,100,000,000,000	6	5	1	1	17	65	1	11,850	0	8,142	8,891	6,020,000	9,200,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,527	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-21	50,330,000,000,000	63,410,000,000,000	6	5	1	1	17	66	1	11,850	6,900	8,142	8,891	6,020,000	9,200,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,531	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-14	46,500,000,000,000	59,380,000,000,000	6	5	1	1	16	61	1	11,850	0	8,081	8,834	5,620,000	8,850,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,508	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-13	45,550,000,000,000	58,550,000,000,000	5	5	1	0	16	61	1	11,850	0	8,081	8,834	5,600,000	8,850,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,523	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-11	45,550,000,000,000	58,550,000,000,000	5	5	1	0	16	61	1	11,850	6,775	8,081	8,834	5,730,000	8,850,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,523	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-08	45,820,000,000,000	58,890,000,000,000	5	5	1	0	16	61	1	11,850	6,775	8,081	8,829	5,730,000	8,700,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,531	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-05	49,100,000,000,000	62,130,000,000,000	6	5	1	1	17	64	1	11,850	0	8,070	8,805	5,550,000	7,220,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,487	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-04	49,100,000,000,000	62,130,000,000,000	6	5	1	1	17	64	1	11,850	6,775	8,070	8,805	5,550,000	7,220,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,529	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-03-01	47,730,000,000,000	60,720,000,000,000	6	5	1	1	16	63	1	11,850	0	8,035	8,792	5,580,000	4,680,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,522	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-28	42,670,000,000,000	55,610,000,000,000	5	4	1	0	15	58	1	11,850	0	8,032	8,787	5,600,000	4,190,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,515	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-27	43,220,000,000,000	56,160,000,000,000	5	5	1	0	15	58	1	11,850	0	8,035	8,781	5,630,000	4,320,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,522	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk	2024-02-26	43,360,000,000,000	56,290,000,000,000	5	5	1	0	15	58	1	11,850	0	8,035	8,781	5,630,000	4,320,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,522	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk (INKP.JK)	2024-02-23	43,220,000,000,000	56,220,000,000,000	5	5	1	0	15	58	1	11,850	0	8,036	8,775	5,640,000	4,160,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,522	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk (INKP.JK)	2024-02-22	42,540,000,000,000	55,510,000,000,000	5	4	1	0	15	57	1	11,850	6,775	8,036	8,775	5,640,000	4,160,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,519	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000
INKP	PT Indah Kiat Pulp & Paper Tbk (INKP.JK)	2024-02-21	42,260,000,000,000	55,240,000,000,000	5	4	1	0	15	57	1	11,850	6,775	8,044	8,772	5,660,000	4,770,000	5,470,000,000	2,310,000,000	56	6	50	1	2	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	6	9	3,690,000,000	1	-29	1,120,000,000	531,210,000	1,521	-79	2,610,000,000	3,520,000,000	60	3	1	754,720,000	282,610,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	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	9,475	9,475	9,450	9,475	19,500
2024-05-08	15:48:00	9,450	9,475	9,450	9,475	11,000
2024-05-08	15:47:00	9,500	9,500	9,450	9,450	35,700
2024-05-08	15:46:00	9,475	9,500	9,475	9,500	29,700
2024-05-08	15:45:00	9,475	9,500	9,450	9,450	64,800
2024-05-08	15:44:00	9,475	9,500	9,475	9,475	6,600
2024-05-08	15:43:00	9,475	9,500	9,475	9,500	16,800
2024-05-08	15:42:00	9,475	9,500	9,475	9,475	20,300
2024-05-08	15:41:00	9,475	9,475	9,475	9,475	2,400
2024-05-08	15:40:00	9,425	9,475	9,425	9,475	57,100
2024-05-08	15:39:00	9,450	9,450	9,425	9,425	9,400
2024-05-08	15:38:00	9,425	9,450	9,425	9,450	900
2024-05-08	15:37:00	9,425	9,425	9,425	9,425	100
2024-05-08	15:36:00	9,425	9,425	9,425	9,425	2,400
2024-05-08	15:35:00	9,425	9,450	9,425	9,425	4,500
2024-05-08	15:34:00	9,425	9,450	9,425	9,425	123,100
2024-05-08	15:33:00	9,450	9,450	9,425	9,450	3,700
2024-05-08	15:32:00	9,450	9,450	9,425	9,450	4,500
2024-05-08	15:31:00	9,425	9,450	9,425	9,425	7,300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	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	9,450	9,475	9,450	9,475	30,500
2024-05-08	15:46:00	9,475	9,500	9,450	9,450	65,400
2024-05-08	15:44:00	9,475	9,500	9,450	9,450	71,400
2024-05-08	15:42:00	9,475	9,500	9,475	9,500	37,100
2024-05-08	15:40:00	9,425	9,475	9,425	9,475	59,500
2024-05-08	15:38:00	9,425	9,450	9,425	9,425	10,300
2024-05-08	15:36:00	9,425	9,425	9,425	9,425	2,500
2024-05-08	15:34:00	9,425	9,450	9,425	9,425	127,600
2024-05-08	15:32:00	9,450	9,450	9,425	9,450	8,200
2024-05-08	15:30:00	9,450	9,450	9,425	9,425	30,200
2024-05-08	15:28:00	9,450	9,450	9,425	9,425	15,500
2024-05-08	15:26:00	9,450	9,450	9,425	9,425	13,100
2024-05-08	15:24:00	9,450	9,450	9,425	9,450	11,000
2024-05-08	15:22:00	9,425	9,450	9,425	9,450	30,300
2024-05-08	15:20:00	9,450	9,450	9,425	9,425	15,500
2024-05-08	15:18:00	9,450	9,450	9,425	9,450	9,900
2024-05-08	15:16:00	9,450	9,450	9,425	9,425	61,200
2024-05-08	15:14:00	9,450	9,450	9,425	9,425	7,200
2024-05-08	15:12:00	9,425	9,475	9,425	9,450	106,100
2024-05-08	15:10:00	9,425	9,450	9,425	9,425	41,500
2024-05-08	15:08:00	9,425	9,450	9,425	9,425	71,100
2024-05-08	15:06:00	9,475	9,500	9,425	9,425	175,100
2024-05-08	15:04:00	9,500	9,500	9,475	9,500	3,500
2024-05-08	15:02:00	9,500	9,500	9,500	9,500	900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	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	9,475	9,500	9,450	9,475	160,700
2024-05-08	15:40:00	9,425	9,500	9,425	9,475	103,200
2024-05-08	15:35:00	9,425	9,450	9,425	9,425	17,300
2024-05-08	15:30:00	9,450	9,450	9,425	9,425	161,500
2024-05-08	15:25:00	9,450	9,450	9,425	9,425	39,600
2024-05-08	15:20:00	9,450	9,450	9,425	9,450	45,000
2024-05-08	15:15:00	9,450	9,450	9,425	9,450	78,200
2024-05-08	15:10:00	9,425	9,475	9,425	9,450	147,600
2024-05-08	15:05:00	9,500	9,500	9,425	9,425	248,400
2024-05-08	15:00:00	9,450	9,500	9,450	9,475	109,900
2024-05-08	14:56:38	9,400	9,400	9,400	9,400	0
2024-05-08	14:55:00	9,425	9,475	9,400	9,475	105,700
2024-05-08	14:50:00	9,400	9,400	9,400	9,400	12,800
2024-05-08	14:45:00	9,450	9,450	9,425	9,425	111,500
2024-05-08	14:40:00	9,450	9,450	9,425	9,450	8,600
2024-05-08	14:35:00	9,450	9,450	9,425	9,450	2,800
2024-05-08	14:30:00	9,450	9,450	9,450	9,450	2,700
2024-05-08	14:25:00	9,450	9,450	9,450	9,450	1,200
2024-05-08	14:20:00	9,450	9,475	9,450	9,450	33,700
2024-05-08	14:15:00	9,425	9,450	9,425	9,450	54,300
2024-05-08	14:10:00	9,425	9,475	9,425	9,425	44,100
2024-05-08	14:05:00	9,400	9,450	9,400	9,450	118,300
2024-05-08	14:00:26	9,400	9,400	9,400	9,400	0
2024-05-08	14:00:00	9,400	9,400	9,400	9,400	2,600
2024-05-08	13:55:00	9,375	9,425	9,375	9,400	107,700
2024-05-08	13:50:00	9,375	9,400	9,350	9,375	69,000
2024-05-08	13:45:00	9,375	9,400	9,375	9,375	2,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	0
2024-05-08	15:45:00	9,475	9,500	9,450	9,475	160,700
2024-05-08	15:30:00	9,450	9,500	9,425	9,475	282,000
2024-05-08	15:15:00	9,450	9,450	9,425	9,425	162,800
2024-05-08	15:00:00	9,450	9,500	9,425	9,450	505,900
2024-05-08	14:56:38	9,400	9,400	9,400	9,400	0
2024-05-08	14:45:00	9,450	9,475	9,400	9,475	230,000
2024-05-08	14:30:00	9,450	9,450	9,425	9,450	14,100
2024-05-08	14:15:00	9,425	9,475	9,425	9,450	89,200
2024-05-08	14:00:26	9,400	9,400	9,400	9,400	0
2024-05-08	14:00:00	9,400	9,475	9,400	9,425	165,000
2024-05-08	13:45:00	9,375	9,425	9,350	9,400	179,500
2024-05-08	13:30:00	9,350	9,400	9,350	9,375	47,700
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,350	9,350	9,350	9,350	0
2024-05-08	11:45:00	9,375	9,400	9,350	9,350	92,700
2024-05-08	11:30:00	9,375	9,400	9,375	9,375	45,000
2024-05-08	11:29:06	9,375	9,375	9,375	9,375	0
2024-05-08	11:15:00	9,425	9,450	9,375	9,375	196,700
2024-05-08	11:00:00	9,475	9,475	9,425	9,425	36,100
2024-05-08	10:46:34	9,450	9,450	9,450	9,450	0
2024-05-08	10:45:00	9,450	9,475	9,450	9,450	10,500
2024-05-08	10:30:00	9,375	9,475	9,350	9,475	123,500
2024-05-08	10:15:00	9,450	9,450	9,350	9,350	174,000
2024-05-08	10:02:37	9,450	9,450	9,450	9,450	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	0
2024-05-08	15:30:00	9,450	9,500	9,425	9,475	442,700
2024-05-08	15:00:00	9,450	9,500	9,425	9,425	668,700
2024-05-08	14:56:38	9,400	9,400	9,400	9,400	0
2024-05-08	14:30:00	9,450	9,475	9,400	9,475	244,100
2024-05-08	14:00:26	9,400	9,400	9,400	9,400	0
2024-05-08	14:00:00	9,400	9,475	9,400	9,450	254,200
2024-05-08	13:30:00	9,350	9,425	9,350	9,400	227,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,350	9,350	9,350	9,350	0
2024-05-08	11:30:00	9,375	9,400	9,350	9,350	137,700
2024-05-08	11:29:06	9,375	9,375	9,375	9,375	0
2024-05-08	11:00:00	9,475	9,475	9,375	9,375	232,800
2024-05-08	10:46:34	9,450	9,450	9,450	9,450	0
2024-05-08	10:30:00	9,375	9,475	9,350	9,450	134,000
2024-05-08	10:02:37	9,450	9,450	9,450	9,450	0
2024-05-08	10:00:00	9,450	9,475	9,350	9,350	205,900
2024-05-08	09:30:00	9,400	9,500	9,400	9,450	172,700
2024-05-08	09:16:42	9,450	9,450	9,450	9,450	0
2024-05-08	09:00:00	9,475	9,500	9,400	9,400	104,400
2024-05-07	15:30:00	9,400	9,450	9,350	9,425	225,500
2024-05-07	15:06:27	9,475	9,475	9,475	9,475	0
2024-05-07	15:00:00	9,450	9,475	9,400	9,400	224,200
2024-05-07	14:30:00	9,450	9,475	9,425	9,425	115,100
2024-05-07	14:09:05	9,450	9,450	9,450	9,450	0
2024-05-07	14:00:00	9,500	9,500	9,450	9,450	104,000
2024-05-07	13:30:00	9,500	9,525	9,475	9,500	118,700
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	0
2024-05-08	15:00:00	9,450	9,500	9,425	9,475	1,111,400
2024-05-08	14:56:38	9,400	9,400	9,400	9,400	0
2024-05-08	14:00:26	9,400	9,400	9,400	9,400	0
2024-05-08	14:00:00	9,400	9,475	9,400	9,475	498,300
2024-05-08	13:00:00	9,350	9,425	9,350	9,400	227,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,350	9,350	9,350	9,350	0
2024-05-08	11:29:06	9,375	9,375	9,375	9,375	0
2024-05-08	11:00:00	9,475	9,475	9,350	9,350	370,500
2024-05-08	10:46:34	9,450	9,450	9,450	9,450	0
2024-05-08	10:02:37	9,450	9,450	9,450	9,450	0
2024-05-08	10:00:00	9,450	9,475	9,350	9,450	339,900
2024-05-08	09:16:46	9,425	9,425	9,425	9,425	0
2024-05-08	09:00:00	9,475	9,500	9,400	9,450	0
2024-05-07	15:06:27	9,475	9,475	9,475	9,475	0
2024-05-07	15:00:00	9,450	9,475	9,350	9,425	449,700
2024-05-07	14:09:05	9,450	9,450	9,450	9,450	0
2024-05-07	14:00:00	9,500	9,500	9,425	9,425	219,100
2024-05-07	13:00:00	9,500	9,525	9,475	9,500	118,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	9,525	9,525	9,525	9,525	0
2024-05-07	11:35:23	9,500	9,500	9,500	9,500	0
2024-05-07	11:00:00	9,500	9,550	9,475	9,525	267,000
2024-05-07	10:43:05	9,575	9,575	9,575	9,575	0
2024-05-07	10:00:48	9,575	9,575	9,575	9,575	0
2024-05-07	10:00:00	9,575	9,600	9,500	9,500	283,200
2024-05-07	09:17:14	9,600	9,600	9,600	9,600	0
2024-05-07	09:00:00	9,450	9,750	9,450	9,575	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9,525	9,525	9,525	9,525	0
2024-05-08	15:00:00	9,450	9,525	9,425	9,525	2,308,700
2024-05-08	14:56:38	9,400	9,400	9,400	9,400	0
2024-05-08	14:00:26	9,400	9,400	9,400	9,400	0
2024-05-08	13:30:00	9,350	9,475	9,350	9,475	725,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	9,350	9,350	9,350	9,350	0
2024-05-08	11:29:06	9,375	9,375	9,375	9,375	0
2024-05-08	10:46:34	9,450	9,450	9,450	9,450	0
2024-05-08	10:30:00	9,375	9,475	9,350	9,350	504,500
2024-05-08	10:02:37	9,450	9,450	9,450	9,450	0
2024-05-08	09:16:46	9,425	9,425	9,425	9,425	0
2024-05-08	09:00:00	9,475	9,500	9,350	9,350	483,000
2024-05-07	15:06:27	9,475	9,475	9,475	9,475	0
2024-05-07	15:00:00	9,450	9,475	9,350	9,425	810,000
2024-05-07	14:09:05	9,450	9,450	9,450	9,450	0
2024-05-07	13:30:00	9,500	9,525	9,425	9,425	337,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	9,525	9,525	9,525	9,525	0
2024-05-07	11:35:23	9,500	9,500	9,500	9,500	0
2024-05-07	10:43:05	9,575	9,575	9,575	9,575	0
2024-05-07	10:30:00	9,550	9,600	9,475	9,525	398,600
2024-05-07	10:00:48	9,575	9,575	9,575	9,575	0
2024-05-07	09:17:14	9,600	9,600	9,600	9,600	0
2024-05-07	09:00:00	9,450	9,750	9,450	9,550	1,238,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:23:55	9,500	9,500	9,500	9,500	0
2024-05-06	15:00:00	9,500	9,550	9,450	9,450	1,217,800
2024-05-06	14:43:16	9,450	9,450	9,450	9,450	0
2024-05-06	14:02:31	9,425	9,425	9,425	9,425	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	9,475	9,525	9,350	9,525	4,070,100
2024-05-07	09:00:00	9,450	9,750	9,350	9,425	2,815,600
2024-05-06	09:00:00	9,500	9,550	9,375	9,450	2,904,700
2024-05-03	09:00:00	9,225	9,400	9,225	9,325	1,991,900
2024-05-02	09:00:00	9,375	9,525	9,175	9,225	4,651,300
2024-04-30	09:00:00	9,475	9,625	9,225	9,375	5,606,000
2024-04-29	09:00:00	9,000	9,525	8,675	9,475	8,452,800
2024-04-26	09:00:00	9,650	9,725	8,800	8,975	14,194,300
2024-04-25	09:00:00	9,925	9,925	9,625	9,650	5,860,900
2024-04-24	09:00:00	9,725	10,000	9,700	9,825	9,151,300
2024-04-23	09:00:00	9,900	9,950	9,675	9,725	4,740,800
2024-04-22	09:00:00	9,650	9,900	9,650	9,850	5,033,000
2024-04-19	09:00:00	9,650	9,775	9,500	9,650	6,275,600
2024-04-18	09:00:00	9,525	9,850	9,500	9,650	6,736,700
2024-04-17	09:00:00	9,725	9,750	9,375	9,500	11,428,400
2024-04-16	09:00:00	9,300	9,800	9,300	9,725	14,148,400
2024-04-05	09:00:00	9,650	9,800	9,525	9,575	2,379,900
2024-04-04	09:00:00	9,900	9,925	9,650	9,650	4,530,600
2024-04-03	09:00:00	9,550	9,975	9,450	9,900	8,854,000
2024-04-02	09:00:00	9,500	9,725	9,250	9,650	14,657,000
2024-04-01	09:00:00	9,550	9,725	9,225	9,550	7,321,600
2024-03-28	09:00:00	9,800	9,925	9,575	9,575	11,073,800
2024-03-27	09:00:00	9,800	9,875	9,575	9,775	6,232,100
2024-03-26	09:00:00	9,875	9,875	9,525	9,700	7,666,800
2024-03-25	09:00:00	9,825	9,825	9,325	9,675	11,112,100
2024-03-22	09:00:00	9,150	9,475	9,150	9,350	7,800,400
2024-03-21	09:00:00	9,300	9,325	9,075	9,150	3,979,700
2024-03-20	09:00:00	9,150	9,225	8,950	9,200	7,382,700
2024-03-19	09:00:00	9,150	9,400	9,050	9,150	10,875,600
2024-03-18	09:00:00	8,550	9,225	8,550	9,150	19,365,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	9,450	9,750	9,350	9,425	2,815,600
2024-05-06	09:00:00	9,500	9,550	9,375	9,450	2,904,700
2024-05-03	09:00:00	9,225	9,400	9,225	9,325	1,991,900
2024-05-02	09:00:00	9,375	9,525	9,175	9,225	4,651,300
2024-04-30	09:00:00	9,475	9,625	9,225	9,375	5,606,000
2024-04-29	09:00:00	9,000	9,525	8,675	9,475	8,452,800
2024-04-26	09:00:00	9,650	9,725	8,800	8,975	14,194,300
2024-04-25	09:00:00	9,925	9,925	9,625	9,650	5,860,900
2024-04-24	09:00:00	9,725	10,000	9,700	9,825	9,151,300
2024-04-23	09:00:00	9,900	9,950	9,675	9,725	4,740,800
2024-04-22	09:00:00	9,650	9,900	9,650	9,850	5,033,000
2024-04-19	09:00:00	9,650	9,775	9,500	9,650	6,275,600
2024-04-18	09:00:00	9,525	9,850	9,500	9,650	6,736,700
2024-04-17	09:00:00	9,725	9,750	9,375	9,500	11,428,400
2024-04-16	09:00:00	9,300	9,800	9,300	9,725	14,148,400
2024-04-05	09:00:00	9,650	9,800	9,525	9,575	2,379,900
2024-04-04	09:00:00	9,900	9,925	9,650	9,650	4,530,600
2024-04-03	09:00:00	9,550	9,975	9,450	9,900	8,854,000
2024-04-02	09:00:00	9,500	9,725	9,250	9,650	14,657,000
2024-04-01	09:00:00	9,550	9,725	9,225	9,550	7,321,600
2024-03-28	09:00:00	9,800	9,925	9,575	9,575	11,073,800
2024-03-27	09:00:00	9,800	9,875	9,575	9,775	6,232,100
2024-03-26	09:00:00	9,875	9,875	9,525	9,700	7,666,800
2024-03-25	09:00:00	9,825	9,825	9,325	9,675	11,112,100
2024-03-22	09:00:00	9,150	9,475	9,150	9,350	7,800,400
2024-03-21	09:00:00	9,300	9,325	9,075	9,150	3,979,700
2024-03-20	09:00:00	9,150	9,225	8,950	9,200	7,382,700
2024-03-19	09:00:00	9,150	9,400	9,050	9,150	10,875,600
2024-03-18	09:00:00	8,550	9,225	8,550	9,150	19,365,100
2024-03-15	09:00:00	8,600	8,625	8,450	8,550	8,972,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	9,500	9,750	9,350	9,525	9,790,400
2024-04-28	00:00:00	9,000	9,625	8,675	9,325	20,702,000
2024-04-21	00:00:00	9,650	10,000	8,800	8,975	38,980,300
2024-04-14	00:00:00	9,300	9,850	9,300	9,650	38,589,100
2024-04-07	00:00:00	9,575	9,575	9,575	9,575	0
2024-03-31	00:00:00	9,550	9,975	9,225	9,575	37,743,100
2024-03-24	00:00:00	9,825	9,925	9,325	9,575	36,084,800
2024-03-17	00:00:00	8,550	9,475	8,550	9,350	49,403,500
2024-03-10	00:00:00	8,400	8,625	8,325	8,550	21,919,100
2024-03-03	00:00:00	8,950	8,950	8,250	8,325	39,175,700
2024-02-25	00:00:00	7,950	9,100	7,750	8,975	49,364,700
2024-02-18	00:00:00	8,000	8,025	7,700	7,925	22,858,500
2024-02-11	00:00:00	7,975	8,150	7,800	7,975	16,709,700
2024-02-04	00:00:00	8,150	8,175	7,875	7,950	11,175,400
2024-01-28	00:00:00	7,950	8,200	7,650	8,125	31,682,400
2024-01-21	00:00:00	8,050	8,050	7,600	7,900	26,983,900
2024-01-14	00:00:00	8,100	8,225	7,900	8,000	23,741,900
2024-01-07	00:00:00	8,375	8,450	7,950	8,100	26,384,800
2023-12-31	00:00:00	8,325	8,525	8,250	8,375	15,084,500
2023-12-24	00:00:00	8,350	8,450	8,225	8,325	11,428,400
2023-12-17	00:00:00	7,975	8,575	7,900	8,350	30,602,500
2023-12-10	00:00:00	8,200	8,200	7,775	7,975	32,915,700
2023-12-03	00:00:00	8,575	8,650	8,075	8,150	31,334,100
2023-11-26	00:00:00	8,425	8,900	8,325	8,475	51,217,600
2023-11-19	00:00:00	8,475	8,700	8,300	8,450	23,080,900
2023-11-12	00:00:00	8,575	8,900	8,400	8,500	36,243,500
2023-11-05	00:00:00	8,475	8,700	8,300	8,475	27,075,500
2023-10-29	00:00:00	10,000	10,100	8,200	8,475	79,479,200
2023-10-22	00:00:00	10,275	10,275	9,275	10,000	54,765,900
2023-10-15	00:00:00	10,525	10,725	10,100	10,275	29,734,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9,375	9,750	9,175	9,525	16,433,600
2024-03-31	00:00:00	9,550	10,000	8,675	9,375	129,371,300
2024-02-29	00:00:00	8,725	9,925	8,250	9,575	158,574,300
2024-01-31	00:00:00	7,775	8,850	7,650	8,725	102,447,200
2023-12-31	00:00:00	8,325	8,525	7,600	7,825	109,547,400
2023-11-30	00:00:00	8,575	8,750	7,775	8,325	112,651,600
2023-10-31	00:00:00	9,100	9,200	8,200	8,775	190,906,800
2023-09-30	00:00:00	11,100	11,250	9,100	9,600	205,497,000
2023-08-31	00:00:00	9,200	11,850	9,075	11,100	186,959,400
2023-07-31	00:00:00	9,100	10,125	9,000	9,100	198,481,200
2023-06-30	00:00:00	8,475	9,650	8,375	9,150	144,139,600
2023-05-31	00:00:00	6,900	8,775	6,900	8,500	161,350,200
2023-04-30	00:00:00	7,375	7,750	6,900	6,900	91,609,600
2023-03-31	00:00:00	7,900	7,975	7,750	7,775	6,175,100
2023-02-28	00:00:00	7,650	7,675	7,500	7,500	4,321,500
2023-01-31	00:00:00	8,000	8,000	7,900	7,925	9,909,100
2022-12-31	00:00:00	8,725	8,975	8,125	8,325	123,023,100
2022-11-30	00:00:00	10,000	10,025	8,725	8,725	104,302,900
2022-10-31	00:00:00	9,600	10,400	9,425	10,000	144,499,600
2022-09-30	00:00:00	9,050	9,700	8,675	9,600	128,879,500
2022-08-31	00:00:00	8,350	9,900	8,200	9,050	254,443,300
2022-07-31	00:00:00	7,600	8,500	7,425	8,325	100,844,900
2022-06-30	00:00:00	7,600	7,875	7,225	7,600	64,719,100
2022-05-31	00:00:00	8,250	8,500	7,600	7,600	143,684,700
2022-04-30	00:00:00	7,575	8,300	7,125	8,250	129,919,700
2022-03-31	00:00:00	7,900	8,250	7,350	7,575	120,241,500
2022-02-28	00:00:00	8,075	8,750	7,525	7,900	185,944,800
2022-01-31	00:00:00	7,600	8,425	7,175	8,075	137,638,000
2021-12-31	00:00:00	7,825	8,600	7,400	7,600	155,217,700
2021-11-30	00:00:00	7,625	8,300	7,325	7,825	132,222,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9,375	9,750	9,175	9,525	16,433,600
2024-03-31	00:00:00	9,550	10,000	8,675	9,475	123,765,300
2024-02-29	00:00:00	8,725	9,925	8,250	9,575	158,574,300
2024-01-31	00:00:00	7,775	10,000	7,650	9,375	390,392,800
2023-12-31	00:00:00	8,325	9,925	7,600	9,575	370,568,900
2023-11-30	00:00:00	8,575	8,850	7,600	8,725	324,646,200
2023-10-31	00:00:00	9,100	9,200	7,600	7,825	413,105,800
2023-09-30	00:00:00	11,100	11,250	7,775	8,325	509,055,400
2023-08-31	00:00:00	9,200	11,850	8,200	8,775	583,363,200
2023-07-31	00:00:00	9,100	11,850	9,000	9,600	590,937,600
2023-06-30	00:00:00	8,475	11,850	8,375	11,100	529,580,200
2023-05-31	00:00:00	6,900	10,125	6,900	9,100	503,971,000
2023-04-30	00:00:00	7,375	9,650	6,900	9,150	397,099,400
2023-03-31	00:00:00	7,775	8,775	6,900	8,500	289,565,800
2023-02-28	00:00:00	7,650	7,975	6,900	6,900	197,476,900
2023-01-31	00:00:00	8,000	8,050	6,775	7,775	195,199,500
2022-10-31	00:00:00	9,600	10,400	8,125	8,325	371,825,600
2022-07-31	00:00:00	7,600	9,900	7,425	9,600	484,167,700
2022-04-30	00:00:00	7,575	8,500	7,125	7,600	338,323,500
2022-01-31	00:00:00	7,600	8,750	7,175	7,575	443,824,300
2021-10-31	00:00:00	8,500	8,900	7,325	7,600	452,473,100
2021-07-31	00:00:00	6,800	9,275	6,200	8,475	699,536,600
2021-04-30	00:00:00	9,100	10,275	6,725	6,800	434,523,200
2021-01-31	00:00:00	14,125	14,800	9,100	9,100	379,564,300

Dividends Amount

Date	Time	Amount
2023-05-26	09:00:00	50
2022-06-21	09:00:00	50
2021-09-06	09:00:00	50
2020-09-03	09:00:00	50
2019-07-08	09:00:00	100
2018-07-05	09:00:00	100
2017-06-20	09:00:00	30
2016-07-13	09:00:00	25
2015-07-03	09:00:00	25
2014-10-20	09:00:00	25

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	50	0.55 %
2022	1	50	0.55 %
2021	1	50	0.55 %
2020	1	50	0.55 %
2019	1	100	1.10 %
2018	1	100	1.10 %
2017	1	30	0.33 %
2016	1	25	0.27 %
2015	1	25	0.27 %
2014	1	25	0.27 %

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