Informasi Saham INPS PT Indah Prakasa Sentosa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	201,701,082,003	222,701,334,502	940,965,938,225
101	Enterprises Value Revenue Ratio	5	1	1	13
14012	Pb Ratio	8	4	2	8
40001	Market Cap	11	84,500,000,000	109,200,000,000	767,000,000,000
14010	Ps Ratio	15	0	0	3
102	Enterprises Value E B I T D A Ratio	22	-61	-9	-17
14008	Pe Ratio	37	153	0	0

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	201,701,082,003	222,701,334,502	253,823,645,592	268,427,731,069	272,765,938,225	940,965,938,225
101	Enterprises Value Revenue Ratio	5	1	1	1	1	1	13
14012	Pb Ratio	8	4	2	8	6	1	8
40001	Market Cap	11	84,500,000,000	109,200,000,000	130,000,000,000	100,750,000,000	98,800,000,000	767,000,000,000
14010	Ps Ratio	15	0	0	0	0	0	3
102	Enterprises Value E B I T D A Ratio	22	-61	-9	5	449	117	-17
14008	Pe Ratio	37	153	0	0	0	0	0

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	31,265,871,729	-23,487,204,208	-48,593,697,890	-3,008,289,245	11,300,958,082
20304	Write Off	0	0	-731,297,076	0	0
20091	Net Income	550,883,793	-48,812,275,884	-74,772,124,509	-31,219,795,084	-17,334,483,661
29004	Basic E P S	1	0	-115	-48	-27
20190	E B I T D A	31,786,152,504	-23,487,204,208	-47,874,187,083	-2,253,611,995	12,228,132,844
20046	Gross Profit	41,261,256,248	188,673,621	37,187,120,731	43,583,291,560	49,173,608,393
29009	Diluted E P S	1	0	-115	-48	-27
20136	Pretax Income	3,173,846,707	-46,767,277,931	-74,480,198,387	-28,034,219,787	-13,803,451,368
20145	Tax Provision	3,053,319,371	3,053,319,371	823,340,458	3,157,714,927	3,497,277,239
20100	Total Revenue	277,802,896,905	70,351,649,715	281,984,072,223	276,523,184,119	255,667,054,258
20164	Total Expenses	275,080,313,605	79,445,231,834	276,808,657,637	268,390,013,969	244,433,120,000
20013	Cost Of Revenue	236,541,640,657	70,162,976,094	244,796,951,492	232,939,892,559	206,493,445,865
20177	Interest Income	3,082,805	-3,426,020	5,907,917	5,302,157	16,995,587
20057	Interest Expense	28,092,025,022	23,280,073,723	25,886,500,497	25,025,930,542	25,104,409,450
20109	Operating Income	2,722,583,300	-9,093,582,119	5,175,414,586	8,133,170,150	11,233,934,258
20316	Normalized Income	-29,938,927,076	-80,673,453,084	-41,725,189,457	-33,180,261,227	-17,489,640,557
20108	Operating Expense	38,538,672,948	9,282,255,740	32,011,706,145	35,450,121,410	37,939,674,135
20112	Operating Revenue	277,802,896,905	70,351,649,715	281,984,072,223	276,523,184,119	255,667,054,258
20087	Minority Interests	430,356,458	1,008,321,419	531,414,336	-27,860,370	-33,755,054
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-40,785,489,865	-35,930,673,561	-29,503,129,067	-31,651,022,810	-25,896,570,174
20416	Total Unusual Items	39,089,501,114	40,847,663,077	-42,367,865,451	2,513,418,132	206,875,861
29010	Basic Average Shares	650,000,000	0	650,000,000	650,000,000	650,000,000
20269	Other Special Charges	-39,089,501,114	-40,847,663,077	42,367,865,451	-2,513,418,132	-206,875,861
29011	Diluted Average Shares	650,000,000	0	650,000,000	650,000,000	650,000,000
20420	Normalized E B I T D A	-7,303,348,610	-64,334,867,285	-5,506,321,632	-4,767,030,127	12,021,256,983
20162	Special Income Charges	39,089,501,114	40,847,663,077	-42,367,865,451	2,513,418,132	206,875,861
20315	Reconciled Depreciation	520,280,775	-21,469,784	719,510,807	754,677,250	927,174,762
20312	Other Operating Expenses	4,228,547,621	3,508,915,734	7,365,986,440	3,426,480,311	2,002,639,362
20368	Total Other Finance Cost	12,696,547,648	12,647,173,818	3,622,536,487	6,630,394,425	809,156,311
20440	Rent Expense Supplemental	1,216,362,268	1,216,362,268	0	0	0
20314	Reconciled Cost Of Revenue	236,541,640,657	70,162,976,094	244,796,951,492	232,939,892,559	206,493,445,865
20419	Tax Effect Of Unusual Items	8,599,690,245	8,986,485,877	-9,320,930,399	552,951,989	51,718,965
20018	Depreciation Income Statement	520,280,775	-21,469,784	719,510,807	754,677,250	927,174,762
20075	Interest Income Non Operating	3,082,805	-3,426,020	5,907,917	5,302,157	16,995,587
20158	Selling And Marketing Expense	3,821,735,067	756,003,172	2,714,625,050	1,418,688,076	3,748,432,812
20064	Interest Expense Non Operating	28,092,025,022	23,280,073,723	25,886,500,497	25,025,930,542	25,104,409,450
20093	Net Income Common Stockholders	550,883,793	-48,812,275,884	-74,772,124,509	-31,219,795,084	-17,334,483,661
20094	Net Income Continuous Operations	120,527,336	-49,820,597,302	-75,303,538,845	-31,191,934,714	-17,300,728,607
20045	General And Administrative Expense	11,049,090,585	2,857,840,751	7,469,228,890	7,274,205,222	6,610,302,330
20159	Selling General And Administration	14,870,825,652	3,613,843,923	10,183,853,940	8,692,893,298	10,358,735,142
20435	Total Operating Income As Reported	1,273,661,893	1,273,661,893	6,045,426,569	8,509,206,670	11,564,603,587
20412	Other Non Operating Income Expenses	2,141,311,019	-42,596,769,405	-7,785,586,996	-7,023,815,480	653,515,550
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	550,883,793	-48,812,275,884	-74,772,124,509	-31,219,795,084	-17,334,483,661
20417	Total Unusual Items Excluding Goodwill	39,089,501,114	40,847,663,077	-42,367,865,451	2,513,418,132	206,875,861
20077	Net Non Operating Interest Income Expense	-40,785,489,865	-35,930,673,561	-29,503,129,067	-31,651,022,810	-25,896,570,174
20346	Net Income Including Noncontrolling Interests	120,527,336	-49,820,597,302	-75,303,538,845	-31,191,934,714	-17,300,728,607
20019	Depreciation And Amortization In Income Statement	520,280,775	-21,469,784	719,510,807	754,677,250	927,174,762
20309	Net Income From Continuing And Discontinued Operation	550,883,793	-48,812,275,884	-74,772,124,509	-31,219,795,084	-17,334,483,661
20331	Net Income From Continuing Operation Net Minority Interest	550,883,793	-48,812,275,884	-74,772,124,509	-31,219,795,084	-17,334,483,661

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	31,265,871,729	-23,487,204,208	52,195,871,213	420,449,645	2,136,755,079	-48,593,697,890	-3,008,289,245	11,300,958,082
20304	Write Off	0	0	0	0	0	-731,297,076	0	0
20091	Net Income	550,883,793	-48,812,275,884	50,913,807,177	-730,576,157	-820,071,343	-74,772,124,509	-31,219,795,084	-17,334,483,661
29004	Basic E P S	1	0	-36	0	-1	-115	-48	-27
20190	E B I T D A	31,786,152,504	-23,487,204,208	52,372,897,285	597,392,332	2,324,536,879	-47,874,187,083	-2,253,611,995	12,228,132,844
20046	Gross Profit	41,261,256,248	188,673,621	20,156,666,519	7,033,806,361	13,882,109,747	37,187,120,731	43,583,291,560	49,173,608,393
29009	Diluted E P S	1	0	-36	0	-1	-115	-48	-27
20136	Pretax Income	3,173,846,707	-46,767,277,931	51,462,571,015	-708,256,017	-813,190,360	-74,480,198,387	-28,034,219,787	-13,803,451,368
20145	Tax Provision	3,053,319,371	3,053,319,371	823,340,458	0	0	823,340,458	3,157,714,927	3,497,277,239
20100	Total Revenue	277,802,896,905	70,351,649,715	71,068,101,243	63,744,310,618	72,638,835,329	281,984,072,223	276,523,184,119	255,667,054,258
20164	Total Expenses	275,080,313,605	79,445,231,834	61,452,904,320	66,259,419,837	67,922,757,614	276,808,657,637	268,390,013,969	244,433,120,000
20013	Cost Of Revenue	236,541,640,657	70,162,976,094	50,911,434,724	56,710,504,257	58,756,725,582	244,796,951,492	232,939,892,559	206,493,445,865
20177	Interest Income	3,082,805	-3,426,020	1,561,182	4,047,449	900,194	5,907,917	5,302,157	16,995,587
20057	Interest Expense	28,092,025,022	23,280,073,723	733,300,198	1,128,705,662	2,949,945,439	25,886,500,497	25,025,930,542	25,104,409,450
20109	Operating Income	2,722,583,300	-9,093,582,119	9,615,196,923	-2,515,109,219	4,716,077,715	5,175,414,586	8,133,170,150	11,233,934,258
20316	Normalized Income	-29,938,927,076	-80,673,453,084	52,343,292,215	354,742,871	-1,979,901,533	-41,725,189,457	-33,180,261,227	-17,489,640,557
20108	Operating Expense	38,538,672,948	9,282,255,740	10,541,469,596	9,548,915,580	9,166,032,032	32,011,706,145	35,450,121,410	37,939,674,135
20112	Operating Revenue	277,802,896,905	70,351,649,715	71,068,101,243	63,744,310,618	72,638,835,329	281,984,072,223	276,523,184,119	255,667,054,258
20087	Minority Interests	430,356,458	1,008,321,419	-548,763,838	-22,320,140	-6,880,983	531,414,336	-27,860,370	-33,755,054
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-40,785,489,865	-35,930,673,561	-753,049,223	-1,137,337,734	-2,964,429,347	-29,503,129,067	-31,651,022,810	-25,896,570,174
20416	Total Unusual Items	39,089,501,114	40,847,663,077	-1,832,673,125	-1,085,319,028	1,159,830,190	-42,367,865,451	2,513,418,132	206,875,861
29010	Basic Average Shares	650,000,000	0	650,000,000	0	650,000,000	650,000,000	650,000,000	650,000,000
20269	Other Special Charges	-39,089,501,114	-40,847,663,077	1,832,673,125	1,085,319,028	-1,159,830,190	42,367,865,451	-2,513,418,132	-206,875,861
29011	Diluted Average Shares	650,000,000	0	650,000,000	0	650,000,000	650,000,000	650,000,000	650,000,000
20420	Normalized E B I T D A	-7,303,348,610	-64,334,867,285	54,205,570,410	1,682,711,360	1,164,706,689	-5,506,321,632	-4,767,030,127	12,021,256,983
20162	Special Income Charges	39,089,501,114	40,847,663,077	-1,832,673,125	-1,085,319,028	1,159,830,190	-42,367,865,451	2,513,418,132	206,875,861
20315	Reconciled Depreciation	520,280,775	-21,469,784	177,026,072	176,942,687	187,781,800	719,510,807	754,677,250	927,174,762
20312	Other Operating Expenses	4,228,547,621	3,508,915,734	211,324,928	-213,266,316	721,573,275	7,365,986,440	3,426,480,311	2,002,639,362
20368	Total Other Finance Cost	12,696,547,648	12,647,173,818	21,310,207	12,679,521	15,384,102	3,622,536,487	6,630,394,425	809,156,311
20440	Rent Expense Supplemental	1,216,362,268	1,216,362,268	0	0	0	0	0	0
20314	Reconciled Cost Of Revenue	236,541,640,657	70,162,976,094	50,911,434,724	56,710,504,257	58,756,725,582	244,796,951,492	232,939,892,559	206,493,445,865
20419	Tax Effect Of Unusual Items	8,599,690,245	8,986,485,877	-403,188,088	0	0	-9,320,930,399	552,951,989	51,718,965
20018	Depreciation Income Statement	520,280,775	-21,469,784	177,026,072	176,942,687	187,781,800	719,510,807	754,677,250	927,174,762
20075	Interest Income Non Operating	3,082,805	-3,426,020	1,561,182	4,047,449	900,194	5,907,917	5,302,157	16,995,587
20158	Selling And Marketing Expense	3,821,735,067	756,003,172	458,703,546	454,360,580	2,152,667,769	2,714,625,050	1,418,688,076	3,748,432,812
20064	Interest Expense Non Operating	28,092,025,022	23,280,073,723	733,300,198	1,128,705,662	2,949,945,439	25,886,500,497	25,025,930,542	25,104,409,450
20093	Net Income Common Stockholders	550,883,793	-48,812,275,884	50,913,807,177	-730,576,157	-820,071,343	-74,772,124,509	-31,219,795,084	-17,334,483,661
20094	Net Income Continuous Operations	120,527,336	-49,820,597,302	51,462,571,015	-708,256,017	-813,190,360	-75,303,538,845	-31,191,934,714	-17,300,728,607
20045	General And Administrative Expense	11,049,090,585	2,857,840,751	4,349,111,341	2,025,636,897	1,816,501,596	7,469,228,890	7,274,205,222	6,610,302,330
20159	Selling General And Administration	14,870,825,652	3,613,843,923	4,807,814,887	2,479,997,477	3,969,169,365	10,183,853,940	8,692,893,298	10,358,735,142
20435	Total Operating Income As Reported	1,273,661,893	1,273,661,893	0	1,484,890,781	716,077,715	6,045,426,569	8,509,206,670	11,564,603,587
20412	Other Non Operating Income Expenses	2,141,311,019	-42,596,769,405	44,358,745,422	104,003,910	275,331,092	-7,785,586,996	-7,023,815,480	653,515,550
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	550,883,793	-48,812,275,884	50,913,807,177	-730,576,157	-820,071,343	-74,772,124,509	-31,219,795,084	-17,334,483,661
20417	Total Unusual Items Excluding Goodwill	39,089,501,114	40,847,663,077	-1,832,673,125	-1,085,319,028	1,159,830,190	-42,367,865,451	2,513,418,132	206,875,861
20077	Net Non Operating Interest Income Expense	-40,785,489,865	-35,930,673,561	-753,049,223	-1,137,337,734	-2,964,429,347	-29,503,129,067	-31,651,022,810	-25,896,570,174
20346	Net Income Including Noncontrolling Interests	120,527,336	-49,820,597,302	51,462,571,015	-708,256,017	-813,190,360	-75,303,538,845	-31,191,934,714	-17,300,728,607
20019	Depreciation And Amortization In Income Statement	520,280,775	-21,469,784	177,026,072	176,942,687	187,781,800	719,510,807	754,677,250	927,174,762
20309	Net Income From Continuing And Discontinued Operation	550,883,793	-48,812,275,884	50,913,807,177	-730,576,157	-820,071,343	-74,772,124,509	-31,219,795,084	-17,334,483,661
20331	Net Income From Continuing Operation Net Minority Interest	550,883,793	-48,812,275,884	50,913,807,177	-730,576,157	-820,071,343	-74,772,124,509	-31,219,795,084	-17,334,483,661

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	116,828,744,157	167,677,731,069	251,386,521,941	291,288,813,805
23165	Payables	81,392,729,524	75,486,193,536	47,498,557,127	25,136,857,139
23139	Net P P E	134,322,635,371	166,890,720,810	293,931,834,672	333,357,956,430
23351	Properties	0	0	0	0
23386	Total Debt	118,396,690,993	170,091,219,554	252,252,406,186	293,580,592,868
23100	Gross P P E	254,368,134,663	288,260,501,538	433,791,527,699	525,524,953,888
23038	Common Stock	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000
23045	Current Debt	117,089,130,729	146,476,207,966	240,088,725,554	169,652,610,394
23532	Share Issued	650,000,000	650,000,000	650,000,000	650,000,000
23220	Total Assets	293,286,043,387	310,491,319,675	415,503,803,268	453,895,243,881
23027	Capital Stock	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000
23382	Other Payable	56,187,153,808	47,384,546,898	18,796,890,654	4,019,548,380
23028	Cash Financial	1,195,608,990	2,413,488,485	865,884,245	2,291,779,063
23123	Long Term Debt	935,222,418	23,615,011,588	12,163,680,632	123,927,982,474
23179	Prepaid Assets	2,053,593,105	2,830,745,895	5,322,889,872	8,576,641,831
23385	Working Capital	-199,693,757,471	-204,548,468,123	-257,155,462,572	-149,416,339,967
23000	Accounts Payable	4,358,877,045	4,970,269,286	6,129,316,500	8,387,234,040
23245	Invested Capital	137,857,521,355	188,813,796,984	344,815,321,989	415,798,911,557
23340	Other Properties	0	490,000,000	0	0
23132	Minority Interest	1,064,168,069	626,203,862	1,165,195,856	1,130,608,307
23342	Other Receivables	0	52,534,648	0	51,477,203
23204	Retained Earnings	-169,097,842,352	-184,094,738,626	-110,254,400,253	-80,598,997,367
23217	Total Tax Payable	20,846,698,671	23,131,377,352	22,572,349,973	12,730,074,719
23001	Accounts Receivable	27,436,116,605	31,889,592,257	28,210,311,413	29,764,943,109
23280	Common Stock Equity	19,833,168,208	18,722,577,430	92,562,915,803	122,218,318,689
23403	Net Tangible Assets	19,833,168,208	18,722,577,430	92,562,915,803	122,218,318,689
23215	Stockholders Equity	19,833,168,208	18,722,577,430	92,562,915,803	122,218,318,689
23383	Tangible Book Value	19,833,168,208	18,722,577,430	92,562,915,803	122,218,318,689
23374	Total Capitalization	20,768,390,626	42,337,589,018	104,726,596,435	246,146,301,163
23312	Land And Improvements	102,964,979,165	122,176,000,000	187,973,500,000	187,973,500,000
23469	Other Equity Interest	0	62,307,087,208	0	0
23393	Ordinary Shares Number	650,000,000	650,000,000	650,000,000	650,000,000
23008	Accumulated Depreciation	-120,045,499,292	-121,369,780,728	-139,859,693,027	-192,166,997,458
23380	Capital Lease Obligations	372,337,846	0	0	47,686,519,474
23030	Cash And Cash Equivalents	1,195,608,990	2,413,488,485	865,884,245	2,291,779,063
23262	Gross Accounts Receivable	31,323,704,056	37,226,101,115	32,676,808,288	33,855,403,464
23012	Additional Paid In Capital	85,732,996,056	85,732,996,056	85,732,996,056	85,732,996,056
23275	Buildings And Improvements	7,134,753,067	8,079,422,538	47,427,207,527	47,427,207,527
23062	Non Current Deferred Revenue	321,588,643	0	953,144,050	1,082,450,146
23319	Machinery Furniture Equipment	144,268,402,431	158,005,079,000	198,390,820,172	290,124,246,361
23048	Current Capital Lease Obligation	230,879,513	0	0	21,854,087,957
23552	Fixed Assets Revaluation Reserve	38,198,014,504	52,084,320,000	52,084,320,000	52,084,320,000
23127	Long Term Capital Lease Obligation	141,458,333	0	0	25,832,431,517
23261	Total Equity Gross Minority Interest	20,897,336,277	19,348,781,292	93,728,111,659	123,348,926,996
23259	Total Liabilities Net Minority Interest	272,388,707,110	291,142,538,383	321,775,691,609	330,546,316,885
23046	Current Debt And Capital Lease Obligation	117,320,010,242	146,476,207,966	240,088,725,554	169,652,610,394
23266	Allowance For Doubtful Accounts Receivable	-3,887,587,451	-5,336,508,858	-4,466,496,875	-4,090,460,355
23124	Long Term Debt And Capital Lease Obligation	1,076,680,751	23,615,011,588	12,163,680,632	123,927,982,474
23344	Non Current Pension And Other Postretirement Benefit Plans	7,526,068,946	8,297,141,654	9,015,874,214	9,852,368,560

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	116,828,744,157	113,501,334,502	123,823,645,592	159,339,230,387	167,677,731,069	251,386,521,941	291,288,813,805
23165	Payables	81,392,729,524	90,662,186,216	97,375,773,936	99,649,516,744	75,486,193,536	47,498,557,127	25,136,857,139
23139	Net P P E	134,322,635,371	137,375,203,201	140,934,732,739	163,812,649,022	166,890,720,810	293,931,834,672	333,357,956,430
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	118,396,690,993	114,887,891,145	126,101,254,201	162,041,723,851	170,091,219,554	252,252,406,186	293,580,592,868
23100	Gross P P E	254,368,134,663	253,235,942,447	268,771,298,066	282,537,580,269	288,260,501,538	433,791,527,699	525,524,953,888
23038	Common Stock	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000
23045	Current Debt	117,089,130,729	109,264,874,141	123,540,089,356	155,478,758,850	146,476,207,966	240,088,725,554	169,652,610,394
23532	Share Issued	650,000,000	650,000,000	650,000,000	650,000,000	650,000,000	650,000,000	650,000,000
23220	Total Assets	293,286,043,387	300,716,956,489	299,284,887,796	310,622,655,736	310,491,319,675	415,503,803,268	453,895,243,881
23027	Capital Stock	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000	65,000,000,000
23382	Other Payable	56,187,153,808	66,111,812,814	66,654,019,969	70,309,084,279	47,384,546,898	18,796,890,654	4,019,548,380
23028	Cash Financial	1,195,608,990	1,386,556,643	2,277,608,609	2,702,493,464	2,413,488,485	865,884,245	2,291,779,063
23123	Long Term Debt	935,222,418	5,623,017,004	2,561,164,845	6,562,965,001	23,615,011,588	12,163,680,632	123,927,982,474
23179	Prepaid Assets	2,053,593,105	4,342,401,014	3,969,957,808	3,015,992,821	2,830,745,895	5,322,889,872	8,576,641,831
23385	Working Capital	-199,693,757,471	-159,007,124,992	-193,362,911,738	-213,814,472,473	-204,548,468,123	-257,155,462,572	-149,416,339,967
23000	Accounts Payable	4,358,877,045	4,194,848,085	7,110,637,855	6,812,532,188	4,970,269,286	6,129,316,500	8,387,234,040
23245	Invested Capital	137,857,521,355	182,973,628,220	143,273,184,099	179,944,229,938	188,813,796,984	344,815,321,989	415,798,911,557
23340	Other Properties	0	0	0	0	490,000,000	0	0
23132	Minority Interest	1,064,168,069	1,204,168,823	655,404,985	633,084,845	626,203,862	1,165,195,856	1,130,608,307
23342	Other Receivables	0	1,973,863,128	5,634,584,094	3,638,841,971	52,534,648	0	51,477,203
23204	Retained Earnings	-169,097,842,352	-134,731,578,981	-185,645,386,158	-184,914,809,969	-184,094,738,626	-110,254,400,253	-80,598,997,367
23217	Total Tax Payable	20,846,698,671	20,355,525,317	23,611,116,112	22,527,900,277	23,131,377,352	22,572,349,973	12,730,074,719
23001	Accounts Receivable	27,436,116,605	32,546,830,945	35,911,643,691	31,869,441,832	31,889,592,257	28,210,311,413	29,764,943,109
23280	Common Stock Equity	19,833,168,208	68,085,737,075	17,171,929,898	17,902,506,087	18,722,577,430	92,562,915,803	122,218,318,689
23403	Net Tangible Assets	19,833,168,208	68,085,737,075	17,171,929,898	17,902,506,087	18,722,577,430	92,562,915,803	122,218,318,689
23215	Stockholders Equity	19,833,168,208	68,085,737,075	17,171,929,898	17,902,506,087	18,722,577,430	92,562,915,803	122,218,318,689
23383	Tangible Book Value	19,833,168,208	68,085,737,075	17,171,929,898	17,902,506,087	18,722,577,430	92,562,915,803	122,218,318,689
23374	Total Capitalization	20,768,390,626	73,708,754,079	19,733,094,743	24,465,471,088	42,337,589,018	104,726,596,435	246,146,301,163
23312	Land And Improvements	102,964,979,165	102,499,900,000	102,499,900,000	122,176,000,000	122,176,000,000	187,973,500,000	187,973,500,000
23469	Other Equity Interest	0	0	0	0	62,307,087,208	0	0
23393	Ordinary Shares Number	650,000,000	650,000,000	650,000,000	650,000,000	650,000,000	650,000,000	650,000,000
23008	Accumulated Depreciation	-120,045,499,292	-115,860,739,246	-127,836,565,327	-118,724,931,247	-121,369,780,728	-139,859,693,027	-192,166,997,458
23380	Capital Lease Obligations	372,337,846	0	0	0	0	0	47,686,519,474
23030	Cash And Cash Equivalents	1,195,608,990	1,386,556,643	2,277,608,609	2,702,493,464	2,413,488,485	865,884,245	2,291,779,063
23262	Gross Accounts Receivable	31,323,704,056	37,883,339,803	41,248,152,549	37,205,950,690	37,226,101,115	32,676,808,288	33,855,403,464
23012	Additional Paid In Capital	85,732,996,056	85,732,996,056	85,732,996,056	85,732,996,056	85,732,996,056	85,732,996,056	85,732,996,056
23275	Buildings And Improvements	7,134,753,067	7,763,748,067	7,763,748,067	8,079,422,538	8,079,422,538	47,427,207,527	47,427,207,527
23062	Non Current Deferred Revenue	321,588,643	0	0	0	0	953,144,050	1,082,450,146
23319	Machinery Furniture Equipment	144,268,402,431	142,972,294,380	158,507,649,999	152,282,157,731	158,005,079,000	198,390,820,172	290,124,246,361
23048	Current Capital Lease Obligation	230,879,513	0	0	0	0	0	21,854,087,957
23552	Fixed Assets Revaluation Reserve	38,198,014,504	52,084,320,000	52,084,320,000	52,084,320,000	52,084,320,000	52,084,320,000	52,084,320,000
23127	Long Term Capital Lease Obligation	141,458,333	0	0	0	0	0	25,832,431,517
23261	Total Equity Gross Minority Interest	20,897,336,277	69,289,905,898	17,827,334,883	18,535,590,932	19,348,781,292	93,728,111,659	123,348,926,996
23259	Total Liabilities Net Minority Interest	272,388,707,110	231,427,050,591	281,457,552,913	292,087,064,804	291,142,538,383	321,775,691,609	330,546,316,885
23046	Current Debt And Capital Lease Obligation	117,320,010,242	109,264,874,141	123,540,089,356	155,478,758,850	146,476,207,966	240,088,725,554	169,652,610,394
23266	Allowance For Doubtful Accounts Receivable	-3,887,587,451	-5,336,508,858	-5,336,508,858	-5,336,508,858	-5,336,508,858	-4,466,496,875	-4,090,460,355
23124	Long Term Debt And Capital Lease Obligation	1,076,680,751	5,623,017,004	2,561,164,845	6,562,965,001	23,615,011,588	12,163,680,632	123,927,982,474
23344	Non Current Pension And Other Postretirement Benefit Plans	7,526,068,946	8,860,707,437	8,297,141,655	8,297,141,654	8,297,141,654	9,015,874,214	9,852,368,560

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	19,187,040,991	1,019,041,384	69,417,293,582	22,850,489,005	0
26185	Free Cash Flow	-13,328,237,786	-26,672,597,870	-9,012,369,268	33,674,362,181	64,904,843,975
26027	Changes In Cash	-1,217,879,495	-190,947,653	1,547,604,240	-1,426,027,870	214,432,201
26182	Issuance Of Debt	0	0	0	73,072,925	7,489,097,193
26016	End Cash Position	1,195,608,990	1,195,608,990	2,413,488,485	865,884,245	2,291,779,063
26112	Purchase Of P P E	-3,617,488,666	-3,617,488,666	-1,075,682,703	-6,661,582,052	-1,251,061,607
26183	Repayment Of Debt	-18,114,001,547	-6,657,691,537	-44,748,650,063	-45,302,494,651	-15,940,083,274
26005	Capital Expenditure	-3,617,488,666	-3,617,488,666	-1,075,682,703	-6,661,582,052	-1,251,061,607
26012	Financing Cash Flow	-7,076,682,700	25,362,331,333	-58,857,320,074	-57,950,879,056	-64,690,411,774
26253	Interest Paid C F F	-216,970,005	4,279,141,235	-3,430,612,903	-6,615,864,598	-16,949,338,141
26013	Investing Cash Flow	15,569,552,325	-2,498,169,782	68,341,610,879	16,188,906,953	-1,251,061,607
26015	Beginning Cash Position	2,413,488,485	1,386,556,643	865,884,245	2,291,779,063	2,077,218,406
26223	Classesof Cash Payments	-290,978,381,659	-104,019,629,513	-288,733,287,760	-239,711,918,384	-212,465,922,137
26099	Long Term Debt Issuance	0	0	0	73,072,925	7,489,097,193
26090	Long Term Debt Payments	-18,114,001,547	-6,657,691,537	-44,748,650,063	-45,302,494,651	-15,940,083,274
26101	Short Term Debt Issuance	0	0	0	73,072,925	1,116,537,382
26091	Short Term Debt Payments	0	0	0	0	0
26073	Net Long Term Debt Issuance	-18,114,001,547	-6,657,691,537	-44,748,650,063	-45,229,421,726	-8,450,986,081
26164	Net Other Financing Charges	11,254,288,852	27,740,881,635	-10,678,057,108	-6,105,592,732	-39,290,087,552
26165	Net Other Investing Changes	0	0	0	0	0
26119	Net P P E Purchase And Sale	15,569,552,325	-2,598,447,282	68,341,610,879	16,188,906,953	-1,251,061,607
26075	Net Short Term Debt Issuance	0	0	0	73,072,925	1,116,537,382
26072	Net Issuance Payments Of Debt	-18,114,001,547	-6,657,691,537	-44,748,650,063	-45,229,421,726	-8,450,986,081
26063	Effect Of Exchange Rate Changes	0	0	0	133,052	128,456
26228	Other Cash Paymentsfrom Operating Activities	-49,383,620,646	-21,347,700,433	-46,574,099,693	-54,342,958,027	-36,413,699,208
26222	Other Cash Receiptsfrom Operating Activities	3,082,800	-350,867,614	632,391,693	1,185,993,990	178,454,145
26220	Cash Flowsfromusedin Operating Activities Direct	-9,710,749,120	-23,055,109,204	-7,936,686,565	40,335,944,233	66,155,905,582
26221	Classesof Cash Receiptsfrom Operating Activities	282,581,044,000	77,354,413,596	278,937,983,084	282,522,799,891	281,040,909,398

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	19,187,040,991	1,019,041,384	-1,231,301,270	18,239,470,697	1,159,830,180	69,417,293,582	22,850,489,005	0
26185	Free Cash Flow	-13,328,237,786	-26,672,597,870	11,061,863,387	163,554,540	2,118,942,157	-9,012,369,268	33,674,362,181	64,904,843,975
26027	Changes In Cash	-1,217,879,495	-190,947,653	-891,051,966	-424,884,855	289,004,979	1,547,604,240	-1,426,027,870	214,432,201
26182	Issuance Of Debt	0	0	0	0	0	0	73,072,925	7,489,097,193
26016	End Cash Position	1,195,608,990	1,195,608,990	1,386,556,643	2,277,608,609	2,702,493,464	2,413,488,485	865,884,245	2,291,779,063
26112	Purchase Of P P E	-3,617,488,666	-3,617,488,666	0	164,895,653	-164,895,653	-1,075,682,703	-6,661,582,052	-1,251,061,607
26183	Repayment Of Debt	-18,114,001,547	-6,657,691,537	15,145,819,677	-19,652,129,686	-6,950,000,001	-44,748,650,063	-45,302,494,651	-15,940,083,274
26005	Capital Expenditure	-3,617,488,666	-3,617,488,666	0	0	-164,895,653	-1,075,682,703	-6,661,582,052	-1,251,061,607
26012	Financing Cash Flow	-7,076,682,700	25,362,331,333	-11,259,236,465	-18,796,368,442	-2,383,409,126	-58,857,320,074	-57,950,879,056	-64,690,411,774
26253	Interest Paid C F F	-216,970,005	4,279,141,235	-1,725,702,012	-2,333,039,364	-437,369,864	-3,430,612,903	-6,615,864,598	-16,949,338,141
26013	Investing Cash Flow	15,569,552,325	-2,498,169,782	-693,678,888	18,372,824,700	388,576,295	68,341,610,879	16,188,906,953	-1,251,061,607
26015	Beginning Cash Position	2,413,488,485	1,386,556,643	2,277,608,609	2,702,493,464	2,413,488,485	865,884,245	2,291,779,063	2,077,218,406
26223	Classesof Cash Payments	-290,978,381,659	-104,019,629,513	-59,746,774,966	-57,842,218,554	-69,369,758,626	-288,733,287,760	-239,711,918,384	-212,465,922,137
26099	Long Term Debt Issuance	0	0	0	0	0	0	73,072,925	7,489,097,193
26090	Long Term Debt Payments	-18,114,001,547	-6,657,691,537	15,145,819,677	-19,802,129,686	-6,800,000,001	-44,748,650,063	-45,302,494,651	-15,940,083,274
26101	Short Term Debt Issuance	0	0	0	0	0	0	73,072,925	1,116,537,382
26091	Short Term Debt Payments	0	0	0	0	-150,000,000	0	0	0
26073	Net Long Term Debt Issuance	-18,114,001,547	-6,657,691,537	15,145,819,677	-19,802,129,686	-6,800,000,001	-44,748,650,063	-45,229,421,726	-8,450,986,081
26164	Net Other Financing Charges	11,254,288,852	27,740,881,635	-24,929,354,130	3,438,800,608	5,003,960,739	-10,678,057,108	-6,105,592,732	-39,290,087,552
26165	Net Other Investing Changes	0	0	537,622,382	-31,541,650	-606,358,232	0	0	0
26119	Net P P E Purchase And Sale	15,569,552,325	-2,598,447,282	-1,231,301,270	18,404,366,350	994,934,527	68,341,610,879	16,188,906,953	-1,251,061,607
26075	Net Short Term Debt Issuance	0	0	0	-100,000,000	-150,000,000	0	73,072,925	1,116,537,382
26072	Net Issuance Payments Of Debt	-18,114,001,547	-6,657,691,537	15,395,819,677	-19,902,129,686	-6,950,000,001	-44,748,650,063	-45,229,421,726	-8,450,986,081
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0	133,052	128,456
26228	Other Cash Paymentsfrom Operating Activities	-49,383,620,646	-21,347,700,433	-8,337,804,338	-10,630,327,753	-9,067,788,122	-46,574,099,693	-54,342,958,027	-36,413,699,208
26222	Other Cash Receiptsfrom Operating Activities	3,082,800	-350,867,614	-3,396,081,946	-260,478,283	4,010,510,643	632,391,693	1,185,993,990	178,454,145
26220	Cash Flowsfromusedin Operating Activities Direct	-9,710,749,120	-23,055,109,204	11,061,863,387	-1,341,113	2,283,837,810	-7,936,686,565	40,335,944,233	66,155,905,582
26221	Classesof Cash Receiptsfrom Operating Activities	282,581,044,000	77,354,413,596	74,697,553,009	57,445,888,321	73,083,189,074	278,937,983,084	282,522,799,891	281,040,909,398

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-15	At close: 04:00PM WIB	129	119	129	130	119.00 - 132.00	119	132	105.00 - 354.00	105	354	196,800	1,500,924	84,500,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-12	At close: 04:00PM WIB	129	119	129	130	119.00 - 132.00	119	132	105.00 - 354.00	105	354	196,800	1,475,300	84,500,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-11	At close: 04:00PM WIB	129	119	129	130	119.00 - 132.00	119	132	105.00 - 354.00	105	354	196,800	1,449,810	84,500,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-10	At close: 04:00PM WIB	129	119	129	130	119.00 - 132.00	119	132	105.00 - 354.00	105	354	196,800	1,425,448	84,500,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-05	At close: 04:00PM WIB	129	119	130	130	119.00 - 132.00	119	132	105.00 - 354.00	105	354	196,800	1,395,534	84,500,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-04	At close: 04:02PM WIB	127	126	130	129	126.00 - 129.00	126	129	105.00 - 354.00	105	354	175,500	1,399,170	83,850,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-03	At close: 04:11PM WIB	127	117	129	127	117.00 - 132.00	117	132	105.00 - 354.00	105	354	451,500	1,400,518	82,550,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-02	At close: 04:00PM WIB	129	119	127	127	119.00 - 131.00	119	131	105.00 - 354.00	105	354	280,500	1,400,091	82,550,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-01	At close: 04:03PM WIB	131	112	129	129	112.00 - 138.00	112	138	105.00 - 354.00	105	354	1,532,500	1,379,841	83,850,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-29	At close: 04:06PM WIB	141	131	139	136	131.00 - 142.00	131	142	105.00 - 354.00	105	354	625,500	1,379,841	85,150,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-28	At close: 04:06PM WIB	141	131	139	136	131.00 - 142.00	131	142	105.00 - 354.00	105	354	625,500	1,378,151	85,150,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-27	At close: 04:00PM WIB	137	129	0	141	129.00 - 153.00	129	153	105.00 - 354.00	105	354	1,425,600	1,348,489	91,650,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-26	At close: 04:03PM WIB	141	132	0	141	132.00 - 143.00	132	143	105.00 - 354.00	105	354	258,500	1,352,237	89,050,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-25	At close: 04:00PM WIB	142	133	0	141	133.00 - 144.00	133	144	105.00 - 354.00	105	354	211,500	1,375,961	91,650,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-22	At close: 04:00PM WIB	141	133	141	142	133.00 - 144.00	133	144	105.00 - 354.00	105	354	225,100	1,396,512	92,300,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-21	At close: 04:10PM WIB	142	0	0	0	0.0000 - 0.0000	0	0		0		0	1,393,682	0	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-14	As of 01:50PM WIB. Market open.	142	133	142	144	133.00 - 144.00	133	144	105.00 - 354.00	105	354	67,500	1,457,394	93,600,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-13	At close: 04:01PM WIB	142	133	141	146	133.00 - 145.00	133	145	105.00 - 354.00	105	354	79,200	1,460,732	92,300,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-11	At close: 04:05PM WIB	140	131	141	142	131.00 - 144.00	131	144	105.00 - 354.00	105	354	338,100	1,416,351	92,300,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-08	At close: 04:05PM WIB	140	131	141	142	131.00 - 144.00	131	144	105.00 - 354.00	105	354	338,100	1,413,946	92,300,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-05	At close: 04:09PM WIB	138	129	137	0	129.00 - 140.00	129	140	105.00 - 354.00	105	354	388,900	1,425,339	89,050,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-04	At close: 04:00PM WIB	137	127	136	138	127.00 - 139.00	127	139	105.00 - 354.00	105	354	83,000	1,430,891	89,700,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-01	At close: 04:00PM WIB	136	127	136	138	127.00 - 138.00	127	138	105.00 - 354.00	105	354	60,700	1,446,286	89,050,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-28	At close: 04:00PM WIB	138	130	136	138	130.00 - 139.00	130	139	105.00 - 354.00	105	354	134,300	1,449,886	89,700,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-27	At close: 04:00PM WIB	139	130	137	138	130.00 - 140.00	130	140	105.00 - 354.00	105	354	38,800	1,455,854	89,700,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-26	At close: 03:46PM WIB	137	129	138	140	129.00 - 155.00	129	155	105.00 - 354.00	105	354	916,400	1,461,038	90,350,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-23	At close: 04:10PM WIB	139	130	136	137	130.00 - 140.00	130	140	105.00 - 354.00	105	354	87,100	1,489,552	89,050,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk (INPS.JK)	2024-02-22	At close: 04:00PM WIB	139	130	137	139	130.00 - 140.00	130	140	105.00 - 354.00	105	354	150,300	1,520,237	90,350,000,000	1	-36	N/A	N/A (N/A)	N/A
INPS	PT Indah Prakasa Sentosa Tbk (INPS.JK)	2024-02-21	At close: 04:00PM WIB	137	129	137	138	129.00 - 142.00	129	142	105.00 - 354.00	105	354	222,400	1,802,689	90,350,000,000	1	-36	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	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)	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-15	84,500,000,000	198,000,000,000	1	1	-573	1	354	105	142	180	1,480,000	527	650,000,000	14,650,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-12	84,500,000,000	198,000,000,000	1	1	-573	1	354	105	144	181	1,450,000	573	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-11	84,500,000,000	198,000,000,000	1	1	-573	1	354	105	144	181	1,430,000	573	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-10	84,500,000,000	198,000,000,000	1	1	-573	1	354	105	144	181	1,430,000	573	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-05	83,850,000,000	197,350,000,000	1	1	-571	1	354	0	146	181	1,400,000	553	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-04	82,550,000,000	196,050,000,000	1	1	-568	1	354	0	147	182	1,400,000	527	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-03	82,550,000,000	196,050,000,000	1	1	-568	1	354	0	148	182	1,400,000	508	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-02	83,850,000,000	197,350,000,000	1	1	-571	1	354	0	149	182	1,380,000	368	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-04-01	85,150,000,000	198,650,000,000	1	1	-575	1	354	0	149	182	1,380,000	368	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-29	85,150,000,000	198,650,000,000	1	1	-575	1	354	105	149	182	1,380,000	314	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-28	91,650,000,000	205,150,000,000	1	1	-594	1	354	0	150	182	1,350,000	133	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-27	92,300,000,000	205,800,000,000	1	1	-596	1	354	0	151	182	1,350,000	166	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-26	92,300,000,000	205,800,000,000	1	1	-596	1	354	0	151	182	1,380,000	183	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-25	92,300,000,000	205,800,000,000	1	1	-596	1	354	105	151	182	1,380,000	183	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-22	91,650,000,000	205,150,000,000	1	1	-594	1	354	0	153	182	1,390,000	195	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-21	92,300,000,000	205,800,000,000	1	1	-596	1	354	105	153	182	1,390,000	195	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-14	92,300,000,000	205,800,000,000	1	1	-596	1	354	0	156	182	1,460,000	239	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-13	92,300,000,000	205,800,000,000	1	1	-596	1	354	0	156	182	1,440,000	239	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-11	92,300,000,000	205,800,000,000	1	1	-596	1	354	105	156	182	1,400,000	239	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-08	91,000,000,000	204,500,000,000	1	1	-592	1	354	105	156	182	1,410,000	214	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-05	89,050,000,000	202,550,000,000	1	1	-587	1	354	0	158	183	1,430,000	319	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-04	89,050,000,000	202,550,000,000	1	1	-587	1	354	105	158	183	1,430,000	319	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-03-01	88,400,000,000	201,900,000,000	1	1	-585	1	354	0	160	183	1,430,000	760	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-28	89,700,000,000	203,200,000,000	1	1	-588	1	354	0	160	183	1,450,000	802	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-27	90,350,000,000	203,850,000,000	1	1	-590	1	354	0	162	183	1,460,000	992	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk	2024-02-26	89,050,000,000	202,550,000,000	1	1	-587	1	354	0	162	183	1,460,000	992	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk (INPS.JK)	2024-02-23	90,350,000,000	203,850,000,000	1	1	-590	1	354	0	163	183	1,520,000	1,340,000	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk (INPS.JK)	2024-02-22	90,350,000,000	203,850,000,000	1	1	-590	1	354	105	163	183	1,520,000	1,340,000	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000
INPS	PT Indah Prakasa Sentosa Tbk (INPS.JK)	2024-02-21	89,050,000,000	202,550,000,000	1	1	-587	1	354	105	164	183	1,800,000	2,610,000	650,000,000	12,290,000	98	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-8	14	2	-29	281,670,000,000	433	25,970,000,000	-23,140,000,000	-36	1,309	1,390,000,000	2	114,890,000,000	166	105	-27,160,000,000	80,590,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	130	130	130	130	100
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	130	130	130	130	400
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	130	130	130	130	0
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	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	130	130	130	130	200
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	130	130	130	130	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	130	130	130	130	100
2024-05-08	15:46:00	130	130	130	130	400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	130	130	130	130	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	130	130	130	130	200
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	130	130	130	130	100
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	130	130	130	130	100
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	130	130	130	130	100
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	15:07:21	130	130	130	130	0
2024-05-08	15:06:00	130	130	130	130	100
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	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	130	130	130	130	500
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	130	130	130	130	0
2024-05-08	15:30:00	130	130	130	130	200
2024-05-08	15:25:00	130	130	130	130	100
2024-05-08	15:20:00	130	130	130	130	100
2024-05-08	15:15:00	130	130	130	130	100
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:07:21	130	130	130	130	0
2024-05-08	15:05:00	130	130	130	130	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	130	130	130	130	800
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	129	129	129	129	300
2024-05-08	14:30:00	130	130	130	130	100
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	130	130	130	130	100
2024-05-08	14:18:06	129	129	129	129	0
2024-05-08	14:15:00	129	129	129	129	5,200
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	129	129	129	129	3,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	130	130	130	130	700
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	130	130	130	130	0
2024-05-08	15:45:00	130	130	130	130	500
2024-05-08	15:30:00	130	130	130	130	200
2024-05-08	15:15:00	130	130	130	130	300
2024-05-08	15:07:21	130	130	130	130	0
2024-05-08	15:00:00	130	130	130	130	100
2024-05-08	14:45:00	130	130	130	130	800
2024-05-08	14:30:00	130	130	129	129	400
2024-05-08	14:18:06	129	129	129	129	0
2024-05-08	14:15:00	129	130	129	130	5,300
2024-05-08	14:00:00	129	129	129	129	3,300
2024-05-08	13:45:00	130	130	130	130	700
2024-05-08	13:30:00	130	130	130	130	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	11:45:00	0	0	0	0	0
2024-05-08	11:34:21	130	130	130	130	0
2024-05-08	11:30:00	130	130	130	130	200
2024-05-08	11:15:00	130	130	130	130	100
2024-05-08	11:00:00	130	130	130	130	100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:43:20	130	130	130	130	0
2024-05-08	10:30:00	130	130	129	130	10,300
2024-05-08	10:15:00	130	130	130	130	18,700
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:30:00	130	130	130	130	700
2024-05-08	15:07:21	130	130	130	130	0
2024-05-08	15:00:00	130	130	130	130	400
2024-05-08	14:30:00	130	130	129	130	1,200
2024-05-08	14:18:06	129	129	129	129	0
2024-05-08	14:00:00	129	130	129	130	8,600
2024-05-08	13:30:00	130	130	130	130	1,200
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	11:34:21	130	130	130	130	0
2024-05-08	11:30:00	130	130	130	130	200
2024-05-08	11:00:00	130	130	130	130	200
2024-05-08	10:43:20	130	130	130	130	0
2024-05-08	10:30:00	130	130	129	130	10,300
2024-05-08	10:00:00	130	130	130	130	18,700
2024-05-08	09:34:07	130	130	130	130	0
2024-05-08	09:30:00	130	130	130	130	0
2024-05-08	09:24:16	130	130	130	130	0
2024-05-08	09:00:00	123	132	123	130	12,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	132	134	131	131	15,900
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:37:30	131	131	131	131	0
2024-05-07	14:30:00	131	131	131	131	2,600
2024-05-07	14:20:23	132	132	132	132	0
2024-05-07	14:00:00	131	132	131	132	2,600
2024-05-07	13:31:41	131	131	131	131	0
2024-05-07	13:30:00	131	131	130	130	500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	130	130	130	130	0
2024-05-08	15:07:21	130	130	130	130	0
2024-05-08	15:00:00	130	130	130	130	1,100
2024-05-08	14:18:06	129	129	129	129	0
2024-05-08	14:00:00	129	130	129	130	9,800
2024-05-08	13:00:00	130	130	130	130	1,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:34:21	130	130	130	130	0
2024-05-08	11:00:00	130	130	130	130	400
2024-05-08	10:43:20	130	130	130	130	0
2024-05-08	10:00:00	130	130	129	130	29,000
2024-05-08	09:34:07	130	130	130	130	0
2024-05-08	09:24:16	130	130	130	130	0
2024-05-08	09:00:00	123	132	123	130	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	132	134	131	131	15,900
2024-05-07	14:37:30	131	131	131	131	0
2024-05-07	14:20:23	132	132	132	132	0
2024-05-07	14:00:00	131	132	131	131	5,200
2024-05-07	13:31:41	131	131	131	131	0
2024-05-07	13:00:00	131	131	130	130	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:49:14	131	131	131	131	0
2024-05-07	11:00:00	131	131	131	131	0
2024-05-07	10:59:33	131	131	131	131	0
2024-05-07	10:14:35	129	129	129	129	0
2024-05-07	10:00:00	130	131	129	131	22,800
2024-05-07	09:24:42	130	130	130	130	0
2024-05-07	09:00:00	121	133	121	130	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	130	130	130	130	0
2024-05-08	15:07:21	130	130	130	130	0
2024-05-08	15:00:00	130	130	130	130	1,400
2024-05-08	14:18:06	129	129	129	129	0
2024-05-08	13:30:00	130	130	129	130	11,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:34:21	130	130	130	130	0
2024-05-08	10:43:20	130	130	130	130	0
2024-05-08	10:30:00	130	130	129	130	10,700
2024-05-08	09:34:07	130	130	130	130	0
2024-05-08	09:24:16	130	130	130	130	0
2024-05-08	09:00:00	123	132	123	130	31,200
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	133	133	133	133	0
2024-05-07	15:00:00	132	134	131	133	16,000
2024-05-07	14:37:30	131	131	131	131	0
2024-05-07	14:20:23	132	132	132	132	0
2024-05-07	13:31:41	131	131	131	131	0
2024-05-07	13:30:00	131	132	130	131	5,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:49:14	131	131	131	131	0
2024-05-07	10:59:33	131	131	131	131	0
2024-05-07	10:30:00	131	131	131	131	18,900
2024-05-07	10:14:35	129	129	129	129	0
2024-05-07	09:24:42	130	130	130	130	0
2024-05-07	09:00:00	121	133	121	131	5,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:37:41	129	129	129	129	0
2024-05-06	15:00:00	129	130	129	130	600
2024-05-06	14:56:08	130	130	130	130	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	123	132	123	130	125,000
2024-05-07	09:00:00	121	134	121	133	96,500
2024-05-06	09:00:00	120	133	120	130	70,500
2024-05-03	09:00:00	119	130	119	130	59,600
2024-05-02	09:00:00	118	130	118	129	258,900
2024-04-30	09:00:00	129	130	128	128	159,700
2024-04-29	09:00:00	119	130	119	130	151,500
2024-04-26	09:00:00	127	129	127	129	137,600
2024-04-25	09:00:00	130	131	128	129	155,200
2024-04-24	09:00:00	120	130	120	129	164,900
2024-04-23	09:00:00	119	130	119	130	222,000
2024-04-22	09:00:00	128	130	126	129	134,900
2024-04-19	09:00:00	118	131	118	128	723,700
2024-04-18	09:00:00	126	128	120	124	709,000
2024-04-17	09:00:00	123	134	123	128	290,200
2024-04-16	09:00:00	120	134	120	131	291,500
2024-04-05	09:00:00	119	132	119	130	196,800
2024-04-04	09:00:00	126	129	126	129	175,500
2024-04-03	09:00:00	117	132	117	127	451,500
2024-04-02	09:00:00	119	131	119	127	280,500
2024-04-01	09:00:00	112	138	112	129	1,532,500
2024-03-28	09:00:00	131	142	131	131	625,500
2024-03-27	09:00:00	129	153	129	141	1,425,600
2024-03-26	09:00:00	143	143	132	137	258,500
2024-03-25	09:00:00	144	144	133	141	211,500
2024-03-22	09:00:00	133	144	133	142	225,100
2024-03-21	09:00:00	141	144	137	141	257,900
2024-03-20	09:00:00	135	144	135	142	264,100
2024-03-19	09:00:00	133	144	133	143	191,000
2024-03-18	09:00:00	134	145	134	141	89,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	121	134	121	133	96,500
2024-05-06	09:00:00	120	133	120	130	70,500
2024-05-03	09:00:00	119	130	119	130	59,600
2024-05-02	09:00:00	118	130	118	129	258,900
2024-04-30	09:00:00	129	130	128	128	159,700
2024-04-29	09:00:00	119	130	119	130	151,500
2024-04-26	09:00:00	127	129	127	129	137,600
2024-04-25	09:00:00	130	131	128	129	155,200
2024-04-24	09:00:00	120	130	120	129	164,900
2024-04-23	09:00:00	119	130	119	130	222,000
2024-04-22	09:00:00	128	130	126	129	134,900
2024-04-19	09:00:00	118	131	118	128	723,700
2024-04-18	09:00:00	126	128	120	124	709,000
2024-04-17	09:00:00	123	134	123	128	290,200
2024-04-16	09:00:00	120	134	120	131	291,500
2024-04-05	09:00:00	119	132	119	130	196,800
2024-04-04	09:00:00	126	129	126	129	175,500
2024-04-03	09:00:00	117	132	117	127	451,500
2024-04-02	09:00:00	119	131	119	127	280,500
2024-04-01	09:00:00	112	138	112	129	1,532,500
2024-03-28	09:00:00	131	142	131	131	625,500
2024-03-27	09:00:00	129	153	129	141	1,425,600
2024-03-26	09:00:00	143	143	132	137	258,500
2024-03-25	09:00:00	144	144	133	141	211,500
2024-03-22	09:00:00	133	144	133	142	225,100
2024-03-21	09:00:00	141	144	137	141	257,900
2024-03-20	09:00:00	135	144	135	142	264,100
2024-03-19	09:00:00	133	144	133	143	191,000
2024-03-18	09:00:00	134	145	134	141	89,200
2024-03-15	09:00:00	135	149	135	143	135,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	120	134	120	130	292,000
2024-04-28	00:00:00	119	130	118	130	629,700
2024-04-21	00:00:00	128	131	119	129	814,600
2024-04-14	00:00:00	120	134	118	128	2,014,400
2024-04-07	00:00:00	130	130	130	130	0
2024-03-31	00:00:00	112	138	112	130	2,636,800
2024-03-24	00:00:00	144	153	129	131	2,521,100
2024-03-17	00:00:00	134	145	133	142	1,027,300
2024-03-10	00:00:00	133	149	133	143	299,300
2024-03-03	00:00:00	127	144	127	142	1,187,500
2024-02-25	00:00:00	129	155	127	137	1,199,500
2024-02-18	00:00:00	145	145	129	137	1,989,500
2024-02-11	00:00:00	147	157	138	139	6,052,400
2024-02-04	00:00:00	162	168	146	155	5,611,500
2024-01-28	00:00:00	159	189	145	162	50,048,100
2024-01-21	00:00:00	166	170	150	159	4,129,500
2024-01-14	00:00:00	170	181	166	166	2,963,700
2024-01-07	00:00:00	165	175	163	170	1,471,600
2023-12-31	00:00:00	168	178	162	174	1,529,800
2023-12-24	00:00:00	166	175	164	168	920,100
2023-12-17	00:00:00	180	180	160	166	4,326,000
2023-12-10	00:00:00	179	182	170	172	917,800
2023-12-03	00:00:00	170	186	170	171	2,785,800
2023-11-26	00:00:00	180	188	172	177	3,455,500
2023-11-19	00:00:00	185	210	177	180	21,788,900
2023-11-12	00:00:00	176	192	176	185	3,373,800
2023-11-05	00:00:00	195	196	177	186	6,230,200
2023-10-29	00:00:00	191	248	187	195	44,066,700
2023-10-22	00:00:00	190	194	182	190	595,700
2023-10-15	00:00:00	204	204	185	190	1,089,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	118	134	118	130	610,500
2024-03-31	00:00:00	112	138	112	128	5,777,000
2024-02-29	00:00:00	127	153	127	131	5,095,900
2024-01-31	00:00:00	151	189	129	136	63,178,200
2023-12-31	00:00:00	168	181	145	152	11,756,700
2023-11-30	00:00:00	173	186	160	168	9,109,200
2023-10-31	00:00:00	204	214	172	182	43,182,100
2023-09-30	00:00:00	200	248	182	210	42,504,900
2023-08-31	00:00:00	246	260	190	200	78,243,000
2023-07-31	00:00:00	254	310	200	208	67,903,800
2023-06-30	00:00:00	147	354	135	268	82,745,800
2023-05-31	00:00:00	148	240	105	155	25,578,400
2023-04-30	00:00:00	183	187	130	148	2,942,900
2023-03-31	00:00:00	167	167	162	167	568,500
2023-02-28	00:00:00	163	163	152	152	203,400
2023-01-31	00:00:00	278	278	278	278	0
2022-12-31	00:00:00	1,185	1,260	560	560	131,499,200
2022-11-30	00:00:00	860	1,250	775	1,180	14,126,200
2022-10-31	00:00:00	815	870	730	865	149,200
2022-09-30	00:00:00	850	915	800	815	55,000
2022-08-31	00:00:00	985	985	850	850	4,600
2022-07-31	00:00:00	985	1,010	890	980	10,700
2022-06-30	00:00:00	1,015	1,030	835	985	43,900
2022-05-31	00:00:00	1,375	1,550	995	1,090	312,500
2022-04-30	00:00:00	1,220	2,230	1,150	1,375	234,500
2022-03-31	00:00:00	1,350	1,455	920	1,220	19,400
2022-02-28	00:00:00	1,305	1,350	1,100	1,350	31,200
2022-01-31	00:00:00	1,495	1,550	1,250	1,305	37,700
2021-12-31	00:00:00	1,790	1,800	1,340	1,495	30,800
2021-11-30	00:00:00	1,790	1,815	1,745	1,790	13,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	118	134	118	130	610,500
2024-03-31	00:00:00	112	138	112	130	5,617,300
2024-02-29	00:00:00	127	153	127	131	5,095,900
2024-01-31	00:00:00	151	189	112	128	74,051,100
2023-12-31	00:00:00	168	189	127	131	80,030,800
2023-11-30	00:00:00	173	189	129	136	84,044,100
2023-10-31	00:00:00	204	214	145	152	64,048,000
2023-09-30	00:00:00	200	248	160	168	94,796,200
2023-08-31	00:00:00	246	260	172	182	163,930,000
2023-07-31	00:00:00	254	310	182	210	188,651,700
2023-06-30	00:00:00	147	354	135	200	228,892,600
2023-05-31	00:00:00	148	354	105	208	176,228,000
2023-04-30	00:00:00	183	354	105	268	111,267,100
2023-03-31	00:00:00	167	240	105	155	38,660,000
2023-02-28	00:00:00	163	216	113	148	21,650,100
2023-01-31	00:00:00	278	294	113	167	18,963,800
2022-10-31	00:00:00	815	1,260	560	560	145,774,600
2022-07-31	00:00:00	985	1,010	800	815	70,300
2022-04-30	00:00:00	1,220	2,230	835	985	590,900
2022-01-31	00:00:00	1,495	1,550	920	1,220	88,300
2021-10-31	00:00:00	1,650	2,110	1,340	1,495	165,600
2021-07-31	00:00:00	1,790	2,070	1,310	1,695	215,600
2021-04-30	00:00:00	1,320	2,820	1,125	1,785	814,400
2021-01-31	00:00:00	6,600	6,600	1,320	1,320	761,300

Dividends Amount

N/A

Dividends Yields

N/A

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