Informasi Saham IPCM PT Jasa Armada Indonesia 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
102	Enterprises Value E B I T D A Ratio	1	5	5	16
40001	Market Cap	5	1,393,067,623,200	1,477,495,964,000	1,445,835,336,200
101	Enterprises Value Revenue Ratio	8	1	1	3
40002	Enterprise Value	12	1,018,668,922,200	1,085,222,823,000	886,579,870,200
14010	Ps Ratio	18	1	1	2
14012	Pb Ratio	21	1	1	1
14008	Pe Ratio	36	9	9	10

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	5	5	5	5	5	16
40001	Market Cap	5	1,393,067,623,200	1,477,495,964,000	1,509,156,591,800	1,551,370,762,200	1,424,728,251,000	1,445,835,336,200
101	Enterprises Value Revenue Ratio	8	1	1	1	1	1	3
40002	Enterprise Value	12	1,018,668,922,200	1,085,222,823,000	1,025,708,583,800	980,336,631,200	860,029,948,000	886,579,870,200
14010	Ps Ratio	18	1	1	1	1	1	2
14012	Pb Ratio	21	1	1	1	1	1	1
14008	Pe Ratio	36	9	9	9	10	9	10

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	198,660,981,000	41,110,068,000	187,633,540,000	173,949,268,000	116,247,274,000
20091	Net Income	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
29004	Basic E P S	30	0	29	26	15
20190	E B I T D A	198,660,981,000	41,110,068,000	187,633,540,000	173,949,268,000	116,247,274,000
20046	Gross Profit	339,775,508,000	120,751,554,000	302,546,786,000	247,815,515,000	226,073,694,000
29009	Diluted E P S	30	0	29	26	15
20136	Pretax Income	195,943,956,000	39,503,215,000	186,038,959,000	170,965,534,000	111,688,739,000
20145	Tax Provision	38,281,968,000	1,621,226,000	35,384,110,000	34,382,814,000	31,454,564,000
20100	Total Revenue	1,138,537,475,000	280,425,829,000	980,168,475,000	820,160,995,000	696,560,527,000
20164	Total Expenses	954,774,092,000	241,917,835,000	806,174,413,000	660,516,462,000	607,694,840,000
20013	Cost Of Revenue	798,761,967,000	159,674,275,000	677,621,689,000	572,345,480,000	470,486,833,000
20177	Interest Income	14,958,550,000	2,312,073,000	14,141,732,000	14,976,646,000	27,137,170,000
20057	Interest Expense	2,717,025,000	1,606,853,000	1,594,581,000	2,983,734,000	4,558,535,000
20109	Operating Income	183,763,383,000	38,507,994,000	173,994,062,000	159,644,533,000	88,865,687,000
20316	Normalized Income	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
20108	Operating Expense	156,012,125,000	82,243,560,000	128,552,724,000	88,170,982,000	137,208,007,000
20112	Operating Revenue	1,138,537,475,000	280,425,829,000	980,168,475,000	820,160,995,000	696,560,527,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	12,185,085,000	699,732,000	12,024,536,000	11,968,351,000	22,519,193,000
20416	Total Unusual Items	0	0	0	5,800,124,000	0
29010	Basic Average Shares	5,276,771,300	0	5,276,771,300	5,276,771,300	5,281,272,897
20269	Other Special Charges	0	0	0	-5,800,124,000	0
29011	Diluted Average Shares	5,276,771,300	0	5,276,771,300	5,276,771,300	5,281,272,897
20420	Normalized E B I T D A	198,660,981,000	41,110,068,000	187,633,540,000	173,949,268,000	116,247,274,000
20162	Special Income Charges	0	0	0	5,800,124,000	0
20312	Other Operating Expenses	5,417,773,000	1,094,613,000	12,802,101,000	6,536,749,000	40,021,099,000
20368	Total Other Finance Cost	56,440,000	5,488,000	522,615,000	24,561,000	59,442,000
20314	Reconciled Cost Of Revenue	798,761,967,000	159,674,275,000	677,621,689,000	572,345,480,000	470,486,833,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20075	Interest Income Non Operating	14,958,550,000	2,312,073,000	14,141,732,000	14,976,646,000	27,137,170,000
20064	Interest Expense Non Operating	2,717,025,000	1,606,853,000	1,594,581,000	2,983,734,000	4,558,535,000
20093	Net Income Common Stockholders	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
20094	Net Income Continuous Operations	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
20045	General And Administrative Expense	64,255,940,000	42,776,015,000	36,635,223,000	13,608,409,000	24,172,410,000
20159	Selling General And Administration	64,255,940,000	42,776,015,000	36,635,223,000	13,608,409,000	24,172,410,000
20435	Total Operating Income As Reported	183,758,871,000	38,803,483,000	174,014,423,000	158,997,183,000	89,169,546,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	5,800,124,000	0
20077	Net Non Operating Interest Income Expense	12,185,085,000	699,732,000	12,024,536,000	11,968,351,000	22,519,193,000
20346	Net Income Including Noncontrolling Interests	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
20309	Net Income From Continuing And Discontinued Operation	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000
20331	Net Income From Continuing Operation Net Minority Interest	157,661,988,000	37,881,989,000	150,654,849,000	136,582,720,000	80,234,175,000

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	198,660,981,000	41,110,068,000	48,242,577,000	51,384,003,000	57,924,333,000	187,633,540,000	173,949,268,000	116,247,274,000
20091	Net Income	157,661,988,000	37,881,989,000	35,847,651,000	36,785,319,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
29004	Basic E P S	30	0	32	0	9	29	26	15
20190	E B I T D A	198,660,981,000	41,110,068,000	48,242,577,000	51,384,003,000	57,924,333,000	187,633,540,000	173,949,268,000	116,247,274,000
20046	Gross Profit	339,775,508,000	120,751,554,000	76,502,017,000	59,873,866,000	82,648,071,000	302,546,786,000	247,815,515,000	226,073,694,000
29009	Diluted E P S	30	0	32	0	9	29	26	15
20136	Pretax Income	195,943,956,000	39,503,215,000	47,749,399,000	50,839,933,000	57,851,409,000	186,038,959,000	170,965,534,000	111,688,739,000
20145	Tax Provision	38,281,968,000	1,621,226,000	11,901,747,000	14,054,615,000	10,704,380,000	35,384,110,000	34,382,814,000	31,454,564,000
20100	Total Revenue	1,138,537,475,000	280,425,829,000	290,554,234,000	275,992,011,000	291,565,401,000	980,168,475,000	820,160,995,000	696,560,527,000
20164	Total Expenses	954,774,092,000	241,917,835,000	246,025,708,000	229,346,974,000	237,483,575,000	806,174,413,000	660,516,462,000	607,694,840,000
20013	Cost Of Revenue	798,761,967,000	159,674,275,000	214,052,217,000	216,118,145,000	208,917,330,000	677,621,689,000	572,345,480,000	470,486,833,000
20177	Interest Income	14,958,550,000	2,312,073,000	4,019,493,000	3,747,760,000	4,879,224,000	14,141,732,000	14,976,646,000	27,137,170,000
20057	Interest Expense	2,717,025,000	1,606,853,000	493,178,000	544,070,000	72,924,000	1,594,581,000	2,983,734,000	4,558,535,000
20109	Operating Income	183,763,383,000	38,507,994,000	44,528,526,000	46,645,037,000	54,081,826,000	173,994,062,000	159,644,533,000	88,865,687,000
20316	Normalized Income	157,661,988,000	37,881,989,000	35,847,651,000	36,785,319,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
20108	Operating Expense	156,012,125,000	82,243,560,000	31,973,491,000	13,228,829,000	28,566,245,000	128,552,724,000	88,170,982,000	137,208,007,000
20112	Operating Revenue	1,138,537,475,000	280,425,829,000	290,554,234,000	275,992,011,000	291,565,401,000	980,168,475,000	820,160,995,000	696,560,527,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	12,185,085,000	699,732,000	3,520,875,000	3,201,253,000	4,763,225,000	12,024,536,000	11,968,351,000	22,519,193,000
20416	Total Unusual Items	0	0	0	0	0	0	5,800,124,000	0
29010	Basic Average Shares	5,276,771,300	0	5,276,771,300	0	5,276,771,300	5,276,771,300	5,276,771,300	5,281,272,897
20269	Other Special Charges	0	0	0	0	0	0	-5,800,124,000	0
29011	Diluted Average Shares	5,276,771,300	0	5,276,771,300	0	5,276,771,300	5,276,771,300	5,276,771,300	5,281,272,897
20420	Normalized E B I T D A	198,660,981,000	41,110,068,000	48,242,577,000	51,384,003,000	57,924,333,000	187,633,540,000	173,949,268,000	116,247,274,000
20162	Special Income Charges	0	0	0	0	0	0	5,800,124,000	0
20312	Other Operating Expenses	5,417,773,000	1,094,613,000	1,750,097,000	-4,429,604,000	7,002,667,000	12,802,101,000	6,536,749,000	40,021,099,000
20368	Total Other Finance Cost	56,440,000	5,488,000	5,440,000	2,437,000	43,075,000	522,615,000	24,561,000	59,442,000
20314	Reconciled Cost Of Revenue	798,761,967,000	159,674,275,000	214,052,217,000	216,118,145,000	208,917,330,000	677,621,689,000	572,345,480,000	470,486,833,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20075	Interest Income Non Operating	14,958,550,000	2,312,073,000	4,019,493,000	3,747,760,000	4,879,224,000	14,141,732,000	14,976,646,000	27,137,170,000
20064	Interest Expense Non Operating	2,717,025,000	1,606,853,000	493,178,000	544,070,000	72,924,000	1,594,581,000	2,983,734,000	4,558,535,000
20093	Net Income Common Stockholders	157,661,988,000	37,881,989,000	35,847,651,000	36,785,319,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
20094	Net Income Continuous Operations	157,661,988,000	37,881,989,000	35,847,652,000	36,785,318,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
20045	General And Administrative Expense	64,255,940,000	42,776,015,000	17,948,092,000	1,026,862,000	2,504,971,000	36,635,223,000	13,608,409,000	24,172,410,000
20159	Selling General And Administration	64,255,940,000	42,776,015,000	17,948,092,000	1,026,862,000	2,504,971,000	36,635,223,000	13,608,409,000	24,172,410,000
20435	Total Operating Income As Reported	183,758,871,000	38,803,483,000	44,228,524,000	47,638,680,000	53,088,184,000	174,014,423,000	158,997,183,000	89,169,546,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	157,661,988,000	37,881,989,000	35,847,651,000	36,785,319,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	5,800,124,000	0
20077	Net Non Operating Interest Income Expense	12,185,085,000	699,732,000	3,520,875,000	3,201,253,000	4,763,225,000	12,024,536,000	11,968,351,000	22,519,193,000
20346	Net Income Including Noncontrolling Interests	157,661,988,000	37,881,989,000	35,847,652,000	36,785,318,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
20309	Net Income From Continuing And Discontinued Operation	157,661,988,000	37,881,989,000	35,847,651,000	36,785,319,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000
20331	Net Income From Continuing Operation Net Minority Interest	157,661,988,000	37,881,989,000	35,847,651,000	36,785,319,000	47,147,029,000	150,654,849,000	136,582,720,000	80,234,175,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	51,835,433,000	132,856,157,000	89,789,234,000	58,536,295,000
23139	Net P P E	619,513,677,000	544,817,659,000	541,848,897,000	560,891,525,000
23351	Properties	0	0	0	0
23386	Total Debt	39,515,452,000	7,028,581,000	32,848,942,000	54,073,355,000
23100	Gross P P E	936,113,015,000	856,161,886,000	770,723,314,000	706,070,336,000
23038	Common Stock	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000
23532	Share Issued	5,284,811,100	5,284,811,100	5,284,811,100	5,284,811,100
23220	Total Assets	1,522,134,648,000	1,488,208,066,000	1,427,875,007,000	1,408,289,984,000
23027	Capital Stock	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000
23382	Other Payable	0	69,574,568,000	0	7,883,513,000
23028	Cash Financial	101,000,607,000	133,726,884,000	27,637,033,000	126,203,979,000
23179	Prepaid Assets	48,572,645,000	24,143,101,000	16,201,889,000	60,443,991,000
23232	Treasury Stock	1,617,838,000	1,617,838,000	1,617,838,000	1,617,838,000
23385	Working Capital	615,049,566,000	627,840,886,000	587,249,939,000	530,322,468,000
23000	Accounts Payable	22,559,170,000	54,103,944,000	76,499,085,000	47,085,302,000
23029	Cash Equivalents	308,000,000,000	438,000,000,000	628,000,000,000	450,000,000,000
23245	Invested Capital	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23340	Other Properties	5,400,603,000	4,290,547,000	2,893,947,000	0
23291	Dividends Payable	20,051,731,000	0	0	0
23342	Other Receivables	363,990,923,000	172,741,244,000	100,058,533,000	45,171,745,000
23204	Retained Earnings	298,917,202,000	254,916,868,000	242,111,165,000	193,361,167,000
23217	Total Tax Payable	9,224,532,000	9,177,645,000	13,290,149,000	11,450,993,000
23001	Accounts Receivable	42,118,970,000	122,512,366,000	65,852,766,000	133,068,615,000
23280	Common Stock Equity	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23403	Net Tangible Assets	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23215	Stockholders Equity	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23383	Tangible Book Value	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23374	Total Capitalization	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23393	Ordinary Shares Number	5,276,771,300	5,276,771,300	5,276,771,300	5,276,771,300
23395	Treasury Shares Number	8,039,800	8,039,800	8,039,800	8,039,800
23008	Accumulated Depreciation	-316,599,338,000	-311,344,227,000	-228,874,417,000	-145,178,811,000
23282	Construction In Progress	0	71,577,371,000	7,260,275,000	204,658,476,000
23380	Capital Lease Obligations	39,515,452,000	7,028,581,000	32,848,942,000	54,073,355,000
23030	Cash And Cash Equivalents	409,000,607,000	571,726,884,000	655,637,033,000	576,203,979,000
23262	Gross Accounts Receivable	45,816,627,000	125,591,846,000	68,764,414,000	137,585,234,000
23012	Additional Paid In Capital	317,981,175,000	317,981,175,000	317,981,175,000	317,981,175,000
23275	Buildings And Improvements	34,095,434,000	9,904,346,000	7,492,312,000	5,225,363,000
23319	Machinery Furniture Equipment	896,616,978,000	770,389,622,000	753,076,780,000	496,186,497,000
23048	Current Capital Lease Obligation	32,485,372,000	6,730,639,000	28,647,576,000	31,196,540,000
23127	Long Term Capital Lease Obligation	7,030,080,000	297,942,000	4,201,366,000	22,876,815,000
23261	Total Equity Gross Minority Interest	1,240,519,740,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23259	Total Liabilities Net Minority Interest	281,614,908,000	291,688,660,000	271,462,090,000	316,642,933,000
23046	Current Debt And Capital Lease Obligation	32,485,372,000	6,730,639,000	28,647,576,000	31,196,540,000
23266	Allowance For Doubtful Accounts Receivable	-3,697,657,000	-3,079,480,000	-2,911,648,000	-4,516,619,000
23124	Long Term Debt And Capital Lease Obligation	7,030,080,000	297,942,000	4,201,366,000	22,876,815,000

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
23165	Payables	51,835,433,000	114,571,777,000	289,766,325,000	174,206,214,000	132,856,157,000	89,789,234,000	58,536,295,000
23139	Net P P E	619,513,677,000	581,981,781,000	544,307,941,000	531,555,097,000	544,817,659,000	541,848,897,000	560,891,525,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	39,515,452,000	15,692,684,000	22,027,027,000	1,936,079,000	7,028,581,000	32,848,942,000	54,073,355,000
23100	Gross P P E	936,113,015,000	941,428,340,000	885,185,052,000	855,561,596,000	856,161,886,000	770,723,314,000	706,070,336,000
23038	Common Stock	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000
23532	Share Issued	5,284,811,100	5,284,811,100	5,284,811,100	5,284,811,100	5,284,811,100	5,284,811,100	5,284,811,100
23220	Total Assets	1,522,134,648,000	1,546,442,765,000	1,648,350,619,000	1,577,865,226,000	1,488,208,066,000	1,427,875,007,000	1,408,289,984,000
23027	Capital Stock	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000	528,481,110,000
23382	Other Payable	0	19,630,128,000	69,645,941,000	69,574,568,000	69,574,568,000	0	7,883,513,000
23028	Cash Financial	101,000,607,000	99,965,825,000	67,475,035,000	134,970,210,000	133,726,884,000	27,637,033,000	126,203,979,000
23179	Prepaid Assets	48,572,645,000	85,204,820,000	103,438,287,000	66,499,118,000	24,143,101,000	16,201,889,000	60,443,991,000
23232	Treasury Stock	1,617,838,000	1,617,838,000	1,617,838,000	1,617,838,000	1,617,838,000	1,617,838,000	1,617,838,000
23385	Working Capital	615,049,566,000	605,334,783,000	618,673,029,000	687,371,894,000	627,840,886,000	587,249,939,000	530,322,468,000
23000	Accounts Payable	22,559,170,000	41,300,018,000	50,921,135,000	62,394,854,000	54,103,944,000	76,499,085,000	47,085,302,000
23029	Cash Equivalents	308,000,000,000	308,000,000,000	438,000,000,000	438,000,000,000	438,000,000,000	628,000,000,000	450,000,000,000
23245	Invested Capital	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23340	Other Properties	5,400,603,000	4,290,547,000	4,290,547,000	4,290,547,000	4,290,547,000	2,893,947,000	0
23291	Dividends Payable	20,051,731,000	0	93,609,923,000	0	0	0	0
23342	Other Receivables	363,990,923,000	325,798,816,000	292,627,081,000	237,104,912,000	172,741,244,000	100,058,533,000	45,171,745,000
23204	Retained Earnings	298,917,202,000	250,955,975,000	245,239,293,000	302,063,897,000	254,916,868,000	242,111,165,000	193,361,167,000
23217	Total Tax Payable	9,224,532,000	53,641,631,000	75,589,326,000	42,236,792,000	9,177,645,000	13,290,149,000	11,450,993,000
23001	Accounts Receivable	42,118,970,000	76,586,266,000	133,785,356,000	111,903,705,000	122,512,366,000	65,852,766,000	133,068,615,000
23280	Common Stock Equity	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23403	Net Tangible Assets	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23215	Stockholders Equity	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23383	Tangible Book Value	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23374	Total Capitalization	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23393	Ordinary Shares Number	5,276,771,300	5,276,771,300	5,276,771,300	5,276,771,300	5,276,771,300	5,276,771,300	5,276,771,300
23395	Treasury Shares Number	8,039,800	8,039,800	8,039,800	8,039,800	8,039,800	8,039,800	8,039,800
23008	Accumulated Depreciation	-316,599,338,000	-359,446,559,000	-340,877,111,000	-324,006,499,000	-311,344,227,000	-228,874,417,000	-145,178,811,000
23282	Construction In Progress	0	29,395,503,000	71,577,371,000	71,577,371,000	71,577,371,000	7,260,275,000	204,658,476,000
23380	Capital Lease Obligations	39,515,452,000	15,692,684,000	22,027,027,000	1,936,079,000	7,028,581,000	32,848,942,000	54,073,355,000
23030	Cash And Cash Equivalents	409,000,607,000	407,965,825,000	505,475,035,000	572,970,210,000	571,726,884,000	655,637,033,000	576,203,979,000
23262	Gross Accounts Receivable	45,816,627,000	81,616,297,000	137,484,594,000	115,334,659,000	125,591,846,000	68,764,414,000	137,585,234,000
23012	Additional Paid In Capital	317,981,175,000	317,981,175,000	317,981,175,000	317,981,175,000	317,981,175,000	317,981,175,000	317,981,175,000
23275	Buildings And Improvements	34,095,434,000	9,904,346,000	9,904,346,000	9,904,346,000	9,904,346,000	7,492,312,000	5,225,363,000
23319	Machinery Furniture Equipment	896,616,978,000	897,837,944,000	799,412,788,000	769,789,332,000	770,389,622,000	753,076,780,000	496,186,497,000
23048	Current Capital Lease Obligation	32,485,372,000	15,394,744,000	21,729,087,000	1,638,139,000	6,730,639,000	28,647,576,000	31,196,540,000
23127	Long Term Capital Lease Obligation	7,030,080,000	297,940,000	297,940,000	297,940,000	297,942,000	4,201,366,000	22,876,815,000
23261	Total Equity Gross Minority Interest	1,240,519,740,000	1,222,689,483,000	1,186,841,831,000	1,243,666,435,000	1,196,519,406,000	1,156,412,917,000	1,091,647,051,000
23259	Total Liabilities Net Minority Interest	281,614,908,000	323,753,282,000	461,508,788,000	334,198,791,000	291,688,660,000	271,462,090,000	316,642,933,000
23046	Current Debt And Capital Lease Obligation	32,485,372,000	15,394,744,000	21,729,087,000	1,638,139,000	6,730,639,000	28,647,576,000	31,196,540,000
23266	Allowance For Doubtful Accounts Receivable	-3,697,657,000	-5,030,031,000	-3,699,238,000	-3,430,954,000	-3,079,480,000	-2,911,648,000	-4,516,619,000
23124	Long Term Debt And Capital Lease Obligation	7,030,080,000	297,940,000	297,940,000	297,940,000	297,942,000	4,201,366,000	22,876,815,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-30,580,565,000	-28,227,451,000	123,057,018,000	196,907,201,000	223,791,611,000
26027	Changes In Cash	-162,726,277,000	1,034,782,000	-83,910,149,000	79,433,054,000	110,039,578,000
26016	End Cash Position	409,000,607,000	409,000,607,000	571,726,884,000	655,637,033,000	576,203,979,000
26112	Purchase Of P P E	-14,522,186,000	84,464,150,000	-3,425,613,000	-106,540,901,000	-1,783,766,000
26005	Capital Expenditure	-14,522,186,000	-14,522,186,000	-3,425,613,000	-106,540,901,000	-1,783,766,000
26007	Cash Dividends Paid	-93,609,923,000	-1,684,000	-110,548,360,000	-71,816,854,000	-74,501,977,000
26012	Financing Cash Flow	-132,145,712,000	29,262,233,000	-206,967,167,000	-117,474,147,000	-113,752,033,000
26013	Investing Cash Flow	-14,522,186,000	84,464,150,000	-3,425,613,000	-106,540,901,000	-1,783,766,000
26088	Common Stock Payments	0	0	0	0	-1,617,838,000
26015	Beginning Cash Position	571,726,884,000	407,965,825,000	655,637,033,000	576,203,979,000	466,164,401,000
26223	Classesof Cash Payments	-1,092,628,023,000	-348,598,329,000	-803,830,603,000	-575,825,412,000	-461,731,283,000
26071	Net Common Stock Issuance	0	0	0	0	-1,617,838,000
26154	Common Stock Dividend Paid	-93,609,923,000	-93,609,923,000	-110,548,360,000	-71,816,854,000	-74,501,977,000
26164	Net Other Financing Charges	0	0	-44,380,234,000	0	0
26119	Net P P E Purchase And Sale	-14,522,186,000	84,464,150,000	-3,425,613,000	-106,540,901,000	-1,783,766,000
26184	Repurchase Of Capital Stock	0	0	0	0	-1,617,838,000
26226	Paymentson Behalfof Employees	-151,985,596,000	-52,360,883,000	-142,831,026,000	-139,148,807,000	-124,321,845,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	22,908,606,000	-40,565,612,000	-16,315,401,000
26222	Other Cash Receiptsfrom Operating Activities	55,872,035,000	55,872,035,000	22,908,605,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-16,058,379,000	-112,691,601,000	126,482,631,000	303,448,102,000	225,575,377,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,043,673,456,000	181,253,227,000	899,485,307,000	861,063,737,000	681,496,226,000

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
26185	Free Cash Flow	-30,580,565,000	-28,227,451,000	-3,900,971,000	-39,817,315,000	41,365,172,000	123,057,018,000	196,907,201,000	223,791,611,000
26027	Changes In Cash	-162,726,277,000	1,034,782,000	-97,509,210,000	-67,495,176,000	1,243,327,000	-83,910,149,000	79,433,054,000	110,039,578,000
26016	End Cash Position	409,000,607,000	409,000,607,000	407,965,825,000	505,475,035,000	572,970,210,000	571,726,884,000	655,637,033,000	576,203,979,000
26112	Purchase Of P P E	-14,522,186,000	84,464,150,000	-98,986,336,000	0	0	-3,425,613,000	-106,540,901,000	-1,783,766,000
26005	Capital Expenditure	-14,522,186,000	-14,522,186,000	-95,501,391,000	0	0	-3,425,613,000	-106,540,901,000	-1,783,766,000
26007	Cash Dividends Paid	-93,609,923,000	-1,684,000	-113,026,759,000	0	0	-110,548,360,000	-71,816,854,000	-74,501,977,000
26012	Financing Cash Flow	-132,145,712,000	29,262,233,000	-93,608,239,000	-27,677,861,000	-40,121,845,000	-206,967,167,000	-117,474,147,000	-113,752,033,000
26013	Investing Cash Flow	-14,522,186,000	84,464,150,000	-98,986,336,000	0	0	-3,425,613,000	-106,540,901,000	-1,783,766,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-1,617,838,000
26015	Beginning Cash Position	571,726,884,000	407,965,825,000	505,475,035,000	572,970,210,000	571,726,884,000	655,637,033,000	576,203,979,000	466,164,401,000
26223	Classesof Cash Payments	-1,092,628,023,000	-348,598,329,000	-255,848,015,000	-266,566,884,000	-221,614,795,000	-803,830,603,000	-575,825,412,000	-461,731,283,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-1,617,838,000
26154	Common Stock Dividend Paid	-93,609,923,000	-93,609,923,000	0	0	0	-110,548,360,000	-71,816,854,000	-74,501,977,000
26164	Net Other Financing Charges	0	0	0	-27,677,861,000	-40,121,845,000	-44,380,234,000	0	0
26119	Net P P E Purchase And Sale	-14,522,186,000	84,464,150,000	-98,986,336,000	0	0	-3,425,613,000	-106,540,901,000	-1,783,766,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-1,617,838,000
26226	Paymentson Behalfof Employees	-151,985,596,000	-52,360,883,000	-26,912,396,000	-48,983,087,000	-23,729,230,000	-142,831,026,000	-139,148,807,000	-124,321,845,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	22,908,606,000	-40,565,612,000	-16,315,401,000
26222	Other Cash Receiptsfrom Operating Activities	55,872,035,000	55,872,035,000	0	0	0	22,908,605,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-16,058,379,000	-112,691,601,000	95,085,365,000	-39,817,315,000	41,365,172,000	126,482,631,000	303,448,102,000	225,575,377,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,043,673,456,000	181,253,227,000	365,601,977,000	234,409,391,000	262,408,861,000	899,485,307,000	861,063,737,000	681,496,226,000

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
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	276	274	274	276	272.00 - 276.00	272	276	266.00 - 306.00	266	306	536,400	614,557	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	276	274	274	276	272.00 - 276.00	272	276	256.00 - 306.00	256	306	536,400	614,557	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	276	274	274	276	272.00 - 276.00	272	276	256.00 - 306.00	256	306	536,400	612,418	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	276	274	274	276	272.00 - 276.00	272	276	256.00 - 306.00	256	306	536,400	620,937	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	276	274	274	274	272.00 - 276.00	272	276	256.00 - 306.00	256	306	536,400	629,186	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	274	274	276	274	274.00 - 276.00	274	276	256.00 - 306.00	256	306	791,200	634,889	1,456,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-03	At close: 04:10PM WIB	276	276	274	274	272.00 - 276.00	272	276	256.00 - 306.00	256	306	594,200	649,651	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-02	At close: 04:09PM WIB	274	274	276	274	274.00 - 278.00	274	278	256.00 - 306.00	256	306	317,700	658,400	1,456,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	274	274	278	274	274.00 - 278.00	274	278	256.00 - 306.00	256	306	1,013,500	673,382	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	274	274	274	276	272.00 - 278.00	272	278	256.00 - 306.00	256	306	845,900	673,382	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	274	274	274	276	272.00 - 278.00	272	278	256.00 - 306.00	256	306	845,900	698,825	1,446,000,000,000	1	9	32	N/A	21.54 (7.86%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	274	274	0	0	272.00 - 276.00	272	276	256.00 - 306.00	256	306	484,900	640,356	1,446,000,000,000	1	9	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-26	At close: 04:01PM WIB	278	278	0	0	272.00 - 278.00	272	278	256.00 - 306.00	256	306	3,088,600	671,227	1,446,000,000,000	1	9	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	276	276	278	0	276.00 - 280.00	276	280	256.00 - 306.00	256	306	1,251,500	683,003	1,467,000,000,000	1	9	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-22	At close: 04:10PM WIB	276	278	0	0	276.00 - 278.00	276	278	256.00 - 306.00	256	306	232,100	691,055	1,456,000,000,000	1	9	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	276	0	0	0	0.0000 - 0.0000	0	0		0		0	685,423	0	1	0	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-14	As of 01:56PM WIB. Market open.	278	278	276	278	274.00 - 278.00	274	278	250.00 - 306.00	250	306	607,700	695,726	1,456,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-13	At close: 04:08PM WIB	276	278	276	0	276.00 - 278.00	276	278	250.00 - 306.00	250	306	274,100	699,850	1,467,000,000,000	1	9	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-11	At close: 04:11PM WIB	278	278	276	0	276.00 - 278.00	276	278	250.00 - 306.00	250	306	344,100	700,237	1,456,000,000,000	1	9	32	N/A	21.54 (7.80%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-08	At close: 04:11PM WIB	278	278	276	0	276.00 - 278.00	276	278	250.00 - 306.00	250	306	344,100	708,639	1,456,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	276	276	274	278	274.00 - 278.00	274	278	250.00 - 306.00	250	306	1,044,500	719,851	1,456,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-04	At close: 04:12PM WIB	278	278	274	276	272.00 - 278.00	272	278	250.00 - 306.00	250	306	846,400	721,774	1,456,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-01	At close: 04:01PM WIB	278	280	278	278	278.00 - 280.00	278	280	250.00 - 306.00	250	306	295,300	725,281	1,467,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-28	At close: 04:03PM WIB	278	278	276	280	276.00 - 280.00	276	280	250.00 - 306.00	250	306	561,900	748,847	1,467,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-27	At close: 04:09PM WIB	278	280	276	278	276.00 - 280.00	276	280	250.00 - 306.00	250	306	584,600	750,276	1,467,000,000,000	1	9	32	N/A	21.54 (7.69%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	280	280	278	280	278.00 - 280.00	278	280	250.00 - 306.00	250	306	421,600	761,735	1,467,000,000,000	1	9	32	N/A	21.54 (7.69%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-23	At close: 04:09PM WIB	278	280	278	280	278.00 - 280.00	278	280	250.00 - 306.00	250	306	197,200	764,040	1,477,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk (IPCM.JK)	2024-02-22	At close: 04:11PM WIB	278	280	278	280	278.00 - 280.00	278	280	250.00 - 306.00	250	306	409,900	777,028	1,467,000,000,000	1	9	32	N/A	21.54 (7.75%)	22	8	Jan 08, 2024
IPCM	PT Jasa Armada Indonesia Tbk (IPCM.JK)	2024-02-21	At close: 04:00PM WIB	280	280	278	280	280.00 - 280.00	280	280	250.00 - 306.00	250	306	463,600	786,457	1,467,000,000,000	1	9	32	N/A	21.54 (7.69%)	22	8	Jan 08, 2024

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-15	1,450,000,000,000	1,080,000,000,000	9	1	1	1	5	1	306	266	277	282	615	651	5,280,000,000	1,150,000,000	88	22	8	0	0	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	14	8	13	1,140,000,000,000	216	-9	225,700,000,000	157,660,000,000	32	-23	409,000,000,000	78	39,520,000,000	3	3	235	-16,060,000,000	1,100,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-12	1,450,000,000,000	1,080,000,000,000	9	1	1	1	5	1	306	256	277	283	612	992	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-11	1,450,000,000,000	1,080,000,000,000	9	1	1	1	5	1	306	256	277	283	621	992	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-10	1,450,000,000,000	1,080,000,000,000	9	1	1	1	5	1	306	256	277	283	621	992	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-05	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	278	283	635	879	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-04	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	278	283	650	875	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-03	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	278	283	658	883	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-02	1,450,000,000,000	1,050,000,000,000	9	1	1	1	5	1	306	0	278	283	673	833	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-04-01	1,450,000,000,000	1,050,000,000,000	9	1	1	1	5	1	306	0	278	283	673	833	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-29	1,450,000,000,000	1,050,000,000,000	9	1	1	1	5	1	306	256	278	283	699	816	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-28	1,450,000,000,000	1,050,000,000,000	9	1	1	1	5	1	306	0	278	283	640	361	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-27	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	278	284	671	396	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-26	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	278	284	683	541	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-25	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	256	278	284	683	541	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-22	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	279	284	685	586	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-21	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	256	279	284	685	586	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-14	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	0	279	284	700	644	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-13	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	0	279	284	702	644	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-11	1,460,000,000,000	1,060,000,000,000	9	1	1	1	5	1	306	250	279	284	702	644	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-08	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	250	280	284	709	629	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-05	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	0	280	284	722	387	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-04	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	250	280	284	722	387	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-03-01	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	0	280	284	750	435	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-28	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	0	280	284	749	400	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-27	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	0	280	284	762	470	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk	2024-02-26	1,480,000,000,000	1,090,000,000,000	9	1	1	1	5	1	306	0	280	284	762	470	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk (IPCM.JK)	2024-02-23	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	0	280	284	777	474	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk (IPCM.JK)	2024-02-22	1,470,000,000,000	1,070,000,000,000	9	1	1	1	5	1	306	250	280	284	777	474	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000
IPCM	PT Jasa Armada Indonesia Tbk (IPCM.JK)	2024-02-21	1,480,000,000,000	1,090,000,000,000	9	1	1	1	5	1	306	250	280	284	786	483	5,280,000,000	1,150,000,000	88	22	8	22	8	5	67	N/A	Jan 08, 2024	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	15	8	14	1,170,000,000,000	221	20	238,760,000,000	168,760,000,000	32	-3	407,970,000,000	77	15,690,000,000	1	3	232	201,970,000,000	-14,260,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	264	264	264	264	1,100
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	264	264	264	264	1,100
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	266	266	266	266	3,900
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:03:42	266	266	266	266	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	264	264	264	264	1,100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	266	266	266	266	3,900
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:03:42	266	266	266	266	0
2024-05-08	15:00:00	264	266	264	266	1,400
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	264	266	264	266	50,100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	264	264	264	264	58,600
2024-05-08	14:35:00	264	264	264	264	2,000
2024-05-08	14:30:00	264	264	264	264	5,200
2024-05-08	14:25:00	264	266	264	264	1,900
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:27	262	262	262	262	0
2024-05-08	14:15:00	262	262	262	262	1,600
2024-05-08	14:10:00	264	264	264	264	2,800
2024-05-08	14:05:00	264	264	264	264	1,600
2024-05-08	14:00:00	264	264	264	264	0
2024-05-08	13:55:00	264	264	262	262	8,400
2024-05-08	13:50:00	264	264	264	264	3,000
2024-05-08	13:45:00	264	264	264	264	900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	264	264	264	264	1,100
2024-05-08	15:15:00	266	266	266	266	3,900
2024-05-08	15:03:42	266	266	266	266	0
2024-05-08	15:00:00	264	266	264	266	1,400
2024-05-08	14:45:00	264	266	264	266	50,100
2024-05-08	14:30:00	264	264	264	264	65,800
2024-05-08	14:15:27	262	262	262	262	0
2024-05-08	14:15:00	262	266	262	264	3,500
2024-05-08	14:00:00	264	264	264	264	4,400
2024-05-08	13:45:00	264	264	262	262	12,300
2024-05-08	13:30:00	264	264	262	264	9,300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:04	264	264	264	264	0
2024-05-08	11:45:00	264	264	262	264	2,500
2024-05-08	11:40:22	262	262	262	262	0
2024-05-08	11:30:00	266	266	262	262	26,100
2024-05-08	11:15:00	266	266	266	266	8,800
2024-05-08	11:02:00	264	264	264	264	0
2024-05-08	11:00:00	264	264	264	264	14,200
2024-05-08	10:45:00	264	264	262	264	100,300
2024-05-08	10:30:00	264	264	264	264	24,900
2024-05-08	10:15:27	266	266	266	266	0
2024-05-08	10:15:00	266	266	264	264	76,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:30:00	264	264	264	264	1,100
2024-05-08	15:03:42	266	266	266	266	0
2024-05-08	15:00:00	264	266	264	266	5,300
2024-05-08	14:30:00	264	266	264	266	115,900
2024-05-08	14:15:27	262	262	262	262	0
2024-05-08	14:00:00	264	266	262	264	7,900
2024-05-08	13:30:00	264	264	262	262	21,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:04	264	264	264	264	0
2024-05-08	11:40:22	262	262	262	262	0
2024-05-08	11:30:00	266	266	262	264	28,600
2024-05-08	11:02:00	264	264	264	264	0
2024-05-08	11:00:00	264	266	264	266	23,000
2024-05-08	10:30:00	264	264	262	264	125,200
2024-05-08	10:15:27	266	266	266	266	0
2024-05-08	10:00:00	264	266	264	264	84,200
2024-05-08	09:30:41	264	264	264	264	0
2024-05-08	09:30:00	264	266	264	266	7,000
2024-05-08	09:00:00	268	268	264	266	9,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	266	266	264	264	3,200
2024-05-07	15:20:21	266	266	266	266	0
2024-05-07	15:00:00	266	266	266	266	800
2024-05-07	14:30:00	266	266	264	266	1,300
2024-05-07	14:21:03	266	266	266	266	0
2024-05-07	14:00:00	266	266	266	266	2,200
2024-05-07	13:33:28	266	266	266	266	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:03:42	266	266	266	266	0
2024-05-08	15:00:00	264	266	264	264	6,400
2024-05-08	14:15:27	262	262	262	262	0
2024-05-08	14:00:00	264	266	262	266	122,400
2024-05-08	13:00:00	264	264	262	262	21,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:04	264	264	264	264	0
2024-05-08	11:40:22	262	262	262	262	0
2024-05-08	11:02:00	264	264	264	264	0
2024-05-08	11:00:00	264	266	262	264	47,400
2024-05-08	10:15:27	266	266	266	266	0
2024-05-08	10:00:00	264	266	262	264	209,400
2024-05-08	09:30:41	264	264	264	264	0
2024-05-08	09:00:00	268	268	264	266	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:20:21	266	266	266	266	0
2024-05-07	15:00:00	266	266	264	264	4,000
2024-05-07	14:21:03	266	266	266	266	0
2024-05-07	14:00:00	266	266	264	266	3,500
2024-05-07	13:33:28	266	266	266	266	0
2024-05-07	13:00:00	266	266	266	266	11,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:11	266	266	266	266	0
2024-05-07	11:50:09	264	264	264	264	0
2024-05-07	11:00:00	266	266	264	266	7,900
2024-05-07	10:58:37	266	266	266	266	0
2024-05-07	10:12:41	266	266	266	266	0
2024-05-07	10:00:00	266	266	264	266	13,700
2024-05-07	09:29:17	266	266	266	266	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	264	264	264	264	0
2024-05-08	15:03:42	266	266	266	266	0
2024-05-08	15:00:00	264	266	264	264	47,400
2024-05-08	14:15:27	262	262	262	262	0
2024-05-08	13:30:00	264	266	262	266	145,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:04	264	264	264	264	0
2024-05-08	11:40:22	262	262	262	262	0
2024-05-08	11:02:00	264	264	264	264	0
2024-05-08	10:30:00	264	266	262	264	176,800
2024-05-08	10:15:27	266	266	266	266	0
2024-05-08	09:30:41	264	264	264	264	0
2024-05-08	09:00:00	268	268	264	264	100,700
2024-05-07	16:12:56	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:20:21	266	266	266	266	0
2024-05-07	15:00:00	266	266	264	266	127,000
2024-05-07	14:21:03	266	266	266	266	0
2024-05-07	13:33:28	266	266	266	266	0
2024-05-07	13:30:00	266	266	264	266	14,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:11	266	266	266	266	0
2024-05-07	11:50:09	264	264	264	264	0
2024-05-07	10:58:37	266	266	266	266	0
2024-05-07	10:30:00	264	266	264	266	16,500
2024-05-07	10:12:41	266	266	266	266	0
2024-05-07	09:29:17	266	266	266	266	0
2024-05-07	09:00:00	264	268	262	266	270,700
2024-05-06	15:32:40	264	264	264	264	0
2024-05-06	15:00:00	266	266	264	264	375,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	268	268	262	264	515,500
2024-05-07	09:00:00	264	268	262	266	497,900
2024-05-06	09:00:00	268	268	262	264	1,484,800
2024-05-03	09:00:00	268	270	264	268	1,174,600
2024-05-02	09:00:00	270	270	264	268	892,100
2024-04-30	09:00:00	270	270	266	270	786,400
2024-04-29	09:00:00	270	270	266	270	1,121,000
2024-04-26	09:00:00	272	274	268	270	537,400
2024-04-25	09:00:00	270	272	270	272	179,000
2024-04-24	09:00:00	270	274	268	270	673,800
2024-04-23	09:00:00	270	274	268	270	365,600
2024-04-22	09:00:00	274	274	268	270	919,000
2024-04-19	09:00:00	274	276	266	274	1,996,900
2024-04-18	09:00:00	274	276	274	274	246,700
2024-04-17	09:00:00	274	276	272	274	601,800
2024-04-16	09:00:00	274	278	272	274	658,000
2024-04-05	09:00:00	274	276	272	274	536,400
2024-04-04	09:00:00	274	276	274	276	791,100
2024-04-03	09:00:00	276	276	272	274	594,200
2024-04-02	09:00:00	274	278	274	276	317,700
2024-04-01	09:00:00	274	278	274	274	1,015,300
2024-03-28	09:00:00	274	278	272	274	845,900
2024-03-27	09:00:00	274	276	272	274	484,900
2024-03-26	09:00:00	278	278	272	274	3,088,600
2024-03-25	09:00:00	280	280	276	278	1,251,500
2024-03-22	09:00:00	278	278	276	276	232,100
2024-03-21	09:00:00	276	278	274	276	781,400
2024-03-20	09:00:00	278	278	274	276	180,500
2024-03-19	09:00:00	278	278	274	276	556,000
2024-03-18	09:00:00	278	278	274	276	396,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	264	268	262	266	497,900
2024-05-06	09:00:00	268	268	262	264	1,484,800
2024-05-03	09:00:00	268	270	264	268	1,174,600
2024-05-02	09:00:00	270	270	264	268	892,100
2024-04-30	09:00:00	270	270	266	270	786,400
2024-04-29	09:00:00	270	270	266	270	1,121,000
2024-04-26	09:00:00	272	274	268	270	537,400
2024-04-25	09:00:00	270	272	270	272	179,000
2024-04-24	09:00:00	270	274	268	270	673,800
2024-04-23	09:00:00	270	274	268	270	365,600
2024-04-22	09:00:00	274	274	268	270	919,000
2024-04-19	09:00:00	274	276	266	274	1,996,900
2024-04-18	09:00:00	274	276	274	274	246,700
2024-04-17	09:00:00	274	276	272	274	601,800
2024-04-16	09:00:00	274	278	272	274	658,000
2024-04-05	09:00:00	274	276	272	274	536,400
2024-04-04	09:00:00	274	276	274	276	791,100
2024-04-03	09:00:00	276	276	272	274	594,200
2024-04-02	09:00:00	274	278	274	276	317,700
2024-04-01	09:00:00	274	278	274	274	1,015,300
2024-03-28	09:00:00	274	278	272	274	845,900
2024-03-27	09:00:00	274	276	272	274	484,900
2024-03-26	09:00:00	278	278	272	274	3,088,600
2024-03-25	09:00:00	280	280	276	278	1,251,500
2024-03-22	09:00:00	278	278	276	276	232,100
2024-03-21	09:00:00	276	278	274	276	781,400
2024-03-20	09:00:00	278	278	274	276	180,500
2024-03-19	09:00:00	278	278	274	276	556,000
2024-03-18	09:00:00	278	278	274	276	396,900
2024-03-15	09:00:00	278	278	276	278	508,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	268	268	262	264	2,498,200
2024-04-28	00:00:00	270	270	264	268	3,974,100
2024-04-21	00:00:00	274	274	268	270	2,674,800
2024-04-14	00:00:00	274	278	266	274	3,503,400
2024-04-07	00:00:00	274	274	274	274	0
2024-03-31	00:00:00	274	278	272	274	3,254,700
2024-03-24	00:00:00	280	280	272	274	5,670,900
2024-03-17	00:00:00	278	278	274	276	2,146,900
2024-03-10	00:00:00	278	278	274	278	1,466,800
2024-03-03	00:00:00	278	278	272	276	4,110,200
2024-02-25	00:00:00	280	280	276	278	2,330,900
2024-02-18	00:00:00	280	280	278	280	1,540,900
2024-02-11	00:00:00	278	280	276	280	2,791,500
2024-02-04	00:00:00	278	280	276	276	1,017,200
2024-01-28	00:00:00	278	280	276	278	3,195,400
2024-01-21	00:00:00	280	286	276	278	3,317,600
2024-01-14	00:00:00	280	284	280	280	2,343,100
2024-01-07	00:00:00	284	286	280	280	3,843,100
2023-12-31	00:00:00	280	288	280	286	5,281,700
2023-12-24	00:00:00	280	284	278	280	5,545,900
2023-12-17	00:00:00	278	282	276	280	2,825,200
2023-12-10	00:00:00	280	284	276	278	3,302,500
2023-12-03	00:00:00	280	284	278	280	5,026,600
2023-11-26	00:00:00	282	284	278	280	4,911,700
2023-11-19	00:00:00	280	282	276	282	4,981,400
2023-11-12	00:00:00	278	286	274	280	5,899,400
2023-11-05	00:00:00	278	282	276	278	3,282,900
2023-10-29	00:00:00	282	286	274	278	7,842,800
2023-10-22	00:00:00	286	290	270	282	7,297,500
2023-10-15	00:00:00	284	292	278	286	12,296,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	270	270	262	264	4,564,900
2024-03-31	00:00:00	274	278	266	270	11,340,300
2024-02-29	00:00:00	280	280	272	274	13,690,100
2024-01-31	00:00:00	276	280	276	278	8,093,900
2023-12-31	00:00:00	280	288	276	276	17,272,200
2023-11-30	00:00:00	278	284	276	280	17,553,400
2023-10-31	00:00:00	280	286	274	278	22,745,100
2023-09-30	00:00:00	286	292	270	280	31,212,200
2023-08-31	00:00:00	290	290	280	286	15,538,100
2023-07-31	00:00:00	292	298	282	290	23,036,200
2023-06-30	00:00:00	296	302	278	290	56,588,900
2023-05-31	00:00:00	286	306	282	294	29,167,100
2023-04-30	00:00:00	286	300	276	286	17,974,600
2023-03-31	00:00:00	272	276	272	272	714,400
2023-02-28	00:00:00	272	272	270	270	431,000
2023-01-31	00:00:00	276	278	272	276	958,100
2022-12-31	00:00:00	276	280	268	272	25,293,300
2022-11-30	00:00:00	288	288	262	274	15,923,400
2022-10-31	00:00:00	280	304	278	288	70,857,900
2022-09-30	00:00:00	276	282	252	280	13,105,200
2022-08-31	00:00:00	292	294	270	274	32,016,700
2022-07-31	00:00:00	286	314	280	290	43,773,200
2022-06-30	00:00:00	310	312	268	284	29,712,400
2022-05-31	00:00:00	308	320	278	310	65,008,600
2022-04-30	00:00:00	292	314	274	308	52,366,300
2022-03-31	00:00:00	316	322	282	292	79,612,300
2022-02-28	00:00:00	276	320	266	316	111,122,600
2022-01-31	00:00:00	276	300	266	276	35,116,600
2021-12-31	00:00:00	296	300	262	276	40,977,600
2021-11-30	00:00:00	312	318	292	294	62,941,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	270	270	262	264	4,564,900
2024-03-31	00:00:00	274	278	266	270	10,553,900
2024-02-29	00:00:00	280	280	272	274	13,690,100
2024-01-31	00:00:00	276	280	266	270	33,124,300
2023-12-31	00:00:00	280	288	272	274	39,056,200
2023-11-30	00:00:00	278	288	276	278	42,919,500
2023-10-31	00:00:00	280	288	274	276	57,570,700
2023-09-30	00:00:00	286	292	270	280	71,510,700
2023-08-31	00:00:00	290	292	270	278	69,495,400
2023-07-31	00:00:00	292	298	270	280	69,786,500
2023-06-30	00:00:00	296	302	278	286	95,163,200
2023-05-31	00:00:00	286	306	278	290	108,792,200
2023-04-30	00:00:00	286	306	276	290	103,730,600
2023-03-31	00:00:00	272	306	268	294	59,596,600
2023-02-28	00:00:00	272	300	256	286	43,424,800
2023-01-31	00:00:00	276	280	250	272	29,700,200
2022-10-31	00:00:00	280	304	262	272	112,074,600
2022-07-31	00:00:00	286	314	252	280	88,895,100
2022-04-30	00:00:00	292	320	268	284	147,087,300
2022-01-31	00:00:00	276	322	266	292	225,851,500
2021-10-31	00:00:00	332	350	262	276	223,324,100
2021-07-31	00:00:00	398	462	314	330	1,111,914,000
2021-04-30	00:00:00	290	448	258	398	703,980,200
2021-01-31	00:00:00	344	350	278	290	207,397,700

Dividends Amount

Date	Time	Amount
2024-01-08	09:00:00	4
2023-07-05	09:00:00	18
2022-12-07	09:00:00	4
2022-07-04	09:00:00	17
2021-12-03	09:00:00	3
2021-06-28	09:00:00	10
2020-11-13	09:00:00	2
2020-07-24	09:00:00	10
2019-12-04	09:00:00	3
2019-06-27	09:00:00	7
2018-06-25	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	4	1.31 %
2023	1	18	6.12 %
2022	2	21	7.22 %
2021	2	14	4.69 %
2020	2	12	4.07 %
2019	2	10	3.38 %
2018	1	7	2.33 %

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