Informasi Saham IPTV PT MNC Vision Networks Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14010	Ps Ratio	1	1	1	1
14008	Pe Ratio	5	29	0	35
40002	Enterprise Value	6	1,456,778,542,050	2,984,938,542,050	3,618,106,804,665
101	Enterprises Value Revenue Ratio	12	1	1	6
40001	Market Cap	16	2,109,897,542,050	2,109,897,542,050	2,742,866,804,665
102	Enterprises Value E B I T D A Ratio	20	22	-42	-23
14012	Pb Ratio	36	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	1	1	1	1	1	1
14008	Pe Ratio	5	29	0	0	0	27	35
40002	Enterprise Value	6	1,456,778,542,050	2,984,938,542,050	3,014,755,542,050	2,941,095,542,050	2,985,137,542,050	3,618,106,804,665
101	Enterprises Value Revenue Ratio	12	1	1	1	1	1	6
40001	Market Cap	16	2,109,897,542,050	2,109,897,542,050	2,109,897,542,050	2,109,897,542,050	2,109,897,542,050	2,742,866,804,665
102	Enterprises Value E B I T D A Ratio	20	22	-42	-20	170	21	-23
14012	Pb Ratio	36	0	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	-152,402,000,000	-81,457,000,000	-40,383,000,000	427,201,000,000	464,993,000,000
20091	Net Income	-75,617,000,000	79,538,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
29004	Basic E P S	-2	0	-3	5	6
20190	E B I T D A	-130,260,000,000	-71,814,000,000	-17,876,000,000	508,054,000,000	523,090,000,000
20046	Gross Profit	182,419,000,000	-50,230,000,000	427,451,000,000	837,116,000,000	866,265,000,000
29009	Diluted E P S	-2	0	-3	5	6
20136	Pretax Income	-264,640,000,000	-99,376,000,000	-173,259,000,000	217,756,000,000	290,700,000,000
20145	Tax Provision	-169,719,000,000	-138,319,000,000	-32,920,000,000	25,288,000,000	50,332,000,000
20100	Total Revenue	2,079,476,000,000	270,177,000,000	2,678,799,000,000	3,741,668,000,000	3,685,291,000,000
20164	Total Expenses	2,173,884,000,000	373,445,000,000	2,504,405,000,000	3,254,800,000,000	3,133,615,000,000
20013	Cost Of Revenue	1,897,057,000,000	320,407,000,000	2,251,348,000,000	2,904,552,000,000	2,819,026,000,000
20177	Interest Income	0	0	0	0	1,160,000,000
20057	Interest Expense	112,238,000,000	17,919,000,000	132,876,000,000	209,445,000,000	174,293,000,000
20109	Operating Income	-94,408,000,000	-103,268,000,000	174,394,000,000	486,868,000,000	551,676,000,000
20316	Normalized Income	-75,617,000,000	79,538,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20108	Operating Expense	276,827,000,000	53,038,000,000	253,057,000,000	350,248,000,000	314,589,000,000
20112	Operating Revenue	2,079,476,000,000	270,177,000,000	2,678,799,000,000	3,741,668,000,000	3,685,291,000,000
20087	Minority Interests	19,304,000,000	40,595,000,000	17,120,000,000	6,192,000,000	-10,381,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-133,840,000,000	-16,048,000,000	-136,026,000,000	-218,361,000,000	-187,173,000,000
29010	Basic Average Shares	42,197,950,841	0	42,197,950,841	41,206,076,099	37,399,492,086
20287	Rent And Landing Fees	16,362,000,000	552,000,000	9,993,000,000	9,071,000,000	0
29011	Diluted Average Shares	42,197,950,841	0	42,197,950,841	41,206,076,099	37,399,492,086
20420	Normalized E B I T D A	-130,260,000,000	-71,814,000,000	-17,876,000,000	508,054,000,000	523,090,000,000
20315	Reconciled Depreciation	22,142,000,000	9,643,000,000	22,507,000,000	80,853,000,000	58,097,000,000
20312	Other Operating Expenses	16,806,000,000	4,547,000,000	18,111,000,000	19,619,000,000	12,783,000,000
20368	Total Other Finance Cost	21,602,000,000	-1,871,000,000	3,150,000,000	8,916,000,000	12,880,000,000
20440	Rent Expense Supplemental	66,301,000,000	13,289,000,000	64,985,000,000	27,268,000,000	31,548,000,000
20314	Reconciled Cost Of Revenue	1,897,057,000,000	320,407,000,000	2,251,348,000,000	2,904,552,000,000	2,819,026,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	22,142,000,000	9,643,000,000	22,507,000,000	80,853,000,000	58,097,000,000
20075	Interest Income Non Operating	0	0	0	0	1,160,000,000
20158	Selling And Marketing Expense	1,684,000,000	294,000,000	18,947,000,000	28,904,000,000	43,610,000,000
20064	Interest Expense Non Operating	112,238,000,000	17,919,000,000	132,876,000,000	209,445,000,000	174,293,000,000
20093	Net Income Common Stockholders	-75,617,000,000	79,538,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20094	Net Income Continuous Operations	-94,921,000,000	38,943,000,000	-140,339,000,000	192,468,000,000	240,368,000,000
20045	General And Administrative Expense	146,461,000,000	22,638,000,000	120,905,000,000	141,028,000,000	129,250,000,000
20159	Selling General And Administration	148,145,000,000	22,932,000,000	139,852,000,000	169,932,000,000	172,860,000,000
20412	Other Non Operating Income Expenses	-31,238,000,000	28,596,000,000	-49,143,000,000	-20,723,000,000	-38,382,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-75,617,000,000	79,538,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20077	Net Non Operating Interest Income Expense	-133,840,000,000	-16,048,000,000	-136,026,000,000	-218,361,000,000	-187,173,000,000
20346	Net Income Including Noncontrolling Interests	-94,921,000,000	38,943,000,000	-140,339,000,000	192,468,000,000	240,368,000,000
20019	Depreciation And Amortization In Income Statement	22,142,000,000	9,643,000,000	22,507,000,000	80,853,000,000	58,097,000,000
20309	Net Income From Continuing And Discontinued Operation	-75,617,000,000	79,538,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-75,617,000,000	79,538,000,000	-123,219,000,000	198,660,000,000	229,987,000,000

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	-152,402,000,000	-81,457,000,000	-156,570,000,000	-2,352,000,000	87,977,000,000	-40,383,000,000	427,201,000,000	464,993,000,000
20091	Net Income	-75,617,000,000	79,538,000,000	-173,781,000,000	-25,313,000,000	43,939,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
29004	Basic E P S	-2	0	-8	0	1	-3	5	6
20190	E B I T D A	-130,260,000,000	-71,814,000,000	-150,941,000,000	338,000,000	92,157,000,000	-17,876,000,000	508,054,000,000	523,090,000,000
20046	Gross Profit	182,419,000,000	-50,230,000,000	32,451,000,000	84,471,000,000	115,727,000,000	427,451,000,000	837,116,000,000	866,265,000,000
29009	Diluted E P S	-2	0	-8	0	1	-3	5	6
20136	Pretax Income	-264,640,000,000	-99,376,000,000	-188,872,000,000	-35,249,000,000	58,857,000,000	-173,259,000,000	217,756,000,000	290,700,000,000
20145	Tax Provision	-169,719,000,000	-138,319,000,000	-26,915,000,000	-15,668,000,000	11,183,000,000	-32,920,000,000	25,288,000,000	50,332,000,000
20100	Total Revenue	2,079,476,000,000	270,177,000,000	538,756,000,000	632,933,000,000	637,610,000,000	2,678,799,000,000	3,741,668,000,000	3,685,291,000,000
20164	Total Expenses	2,173,884,000,000	373,445,000,000	612,089,000,000	606,899,000,000	581,451,000,000	2,504,405,000,000	3,254,800,000,000	3,133,615,000,000
20013	Cost Of Revenue	1,897,057,000,000	320,407,000,000	506,305,000,000	548,462,000,000	521,883,000,000	2,251,348,000,000	2,904,552,000,000	2,819,026,000,000
20177	Interest Income	0	0	0	0	0	0	0	1,160,000,000
20057	Interest Expense	112,238,000,000	17,919,000,000	32,302,000,000	32,897,000,000	29,120,000,000	132,876,000,000	209,445,000,000	174,293,000,000
20109	Operating Income	-94,408,000,000	-103,268,000,000	-73,333,000,000	26,034,000,000	56,159,000,000	174,394,000,000	486,868,000,000	551,676,000,000
20316	Normalized Income	-75,617,000,000	79,538,000,000	-173,781,000,000	-25,313,000,000	43,939,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20108	Operating Expense	276,827,000,000	53,038,000,000	105,784,000,000	58,437,000,000	59,568,000,000	253,057,000,000	350,248,000,000	314,589,000,000
20112	Operating Revenue	2,079,476,000,000	270,177,000,000	538,756,000,000	632,933,000,000	637,610,000,000	2,678,799,000,000	3,741,668,000,000	3,685,291,000,000
20087	Minority Interests	19,304,000,000	40,595,000,000	-11,824,000,000	-5,732,000,000	-3,735,000,000	17,120,000,000	6,192,000,000	-10,381,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-133,840,000,000	-16,048,000,000	-38,769,000,000	-49,739,000,000	-29,284,000,000	-136,026,000,000	-218,361,000,000	-187,173,000,000
29010	Basic Average Shares	42,197,950,841	0	42,197,950,841	0	42,197,950,841	42,197,950,841	41,206,076,099	37,399,492,086
20287	Rent And Landing Fees	16,362,000,000	552,000,000	5,063,000,000	5,559,000,000	5,188,000,000	9,993,000,000	9,071,000,000	0
29011	Diluted Average Shares	42,197,950,841	0	42,197,950,841	0	42,197,950,841	42,197,950,841	41,206,076,099	37,399,492,086
20420	Normalized E B I T D A	-130,260,000,000	-71,814,000,000	-150,941,000,000	338,000,000	92,157,000,000	-17,876,000,000	508,054,000,000	523,090,000,000
20315	Reconciled Depreciation	22,142,000,000	9,643,000,000	5,629,000,000	2,690,000,000	4,180,000,000	22,507,000,000	80,853,000,000	58,097,000,000
20312	Other Operating Expenses	16,806,000,000	4,547,000,000	5,127,000,000	3,111,000,000	4,021,000,000	18,111,000,000	19,619,000,000	12,783,000,000
20368	Total Other Finance Cost	21,602,000,000	-1,871,000,000	6,467,000,000	16,842,000,000	164,000,000	3,150,000,000	8,916,000,000	12,880,000,000
20440	Rent Expense Supplemental	66,301,000,000	13,289,000,000	17,381,000,000	17,673,000,000	17,958,000,000	64,985,000,000	27,268,000,000	31,548,000,000
20314	Reconciled Cost Of Revenue	1,897,057,000,000	320,407,000,000	506,305,000,000	548,462,000,000	521,883,000,000	2,251,348,000,000	2,904,552,000,000	2,819,026,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	22,142,000,000	9,643,000,000	5,629,000,000	2,690,000,000	4,180,000,000	22,507,000,000	80,853,000,000	58,097,000,000
20075	Interest Income Non Operating	0	0	0	0	0	0	0	1,160,000,000
20158	Selling And Marketing Expense	1,684,000,000	294,000,000	198,000,000	624,000,000	568,000,000	18,947,000,000	28,904,000,000	43,610,000,000
20064	Interest Expense Non Operating	112,238,000,000	17,919,000,000	32,302,000,000	32,897,000,000	29,120,000,000	132,876,000,000	209,445,000,000	174,293,000,000
20093	Net Income Common Stockholders	-75,617,000,000	79,538,000,000	-173,781,000,000	-25,313,000,000	43,939,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20094	Net Income Continuous Operations	-94,921,000,000	38,943,000,000	-161,957,000,000	-19,581,000,000	47,674,000,000	-140,339,000,000	192,468,000,000	240,368,000,000
20045	General And Administrative Expense	146,461,000,000	22,638,000,000	61,178,000,000	30,999,000,000	31,646,000,000	120,905,000,000	141,028,000,000	129,250,000,000
20159	Selling General And Administration	148,145,000,000	22,932,000,000	61,376,000,000	31,623,000,000	32,214,000,000	139,852,000,000	169,932,000,000	172,860,000,000
20412	Other Non Operating Income Expenses	-31,238,000,000	28,596,000,000	-47,334,000,000	14,910,000,000	-27,410,000,000	-49,143,000,000	-20,723,000,000	-38,382,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-75,617,000,000	79,538,000,000	-173,781,000,000	-25,313,000,000	43,939,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20077	Net Non Operating Interest Income Expense	-133,840,000,000	-16,048,000,000	-38,769,000,000	-49,739,000,000	-29,284,000,000	-136,026,000,000	-218,361,000,000	-187,173,000,000
20346	Net Income Including Noncontrolling Interests	-94,921,000,000	38,943,000,000	-161,957,000,000	-19,581,000,000	47,674,000,000	-140,339,000,000	192,468,000,000	240,368,000,000
20019	Depreciation And Amortization In Income Statement	22,142,000,000	9,643,000,000	5,629,000,000	2,690,000,000	4,180,000,000	22,507,000,000	80,853,000,000	58,097,000,000
20309	Net Income From Continuing And Discontinued Operation	-75,617,000,000	79,538,000,000	-173,781,000,000	-25,313,000,000	43,939,000,000	-123,219,000,000	198,660,000,000	229,987,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-75,617,000,000	79,538,000,000	-173,781,000,000	-25,313,000,000	43,939,000,000	-123,219,000,000	198,660,000,000	229,987,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	443,431,000,000	443,431,000,000	443,431,000,000	443,012,000,000
23531	Net Debt	359,707,000,000	1,664,474,000,000	1,940,791,000,000	2,444,201,000,000
23165	Payables	660,292,000,000	1,252,719,000,000	1,032,077,000,000	869,039,000,000
23139	Net P P E	4,127,688,000,000	7,280,413,000,000	7,903,517,000,000	8,168,105,000,000
23351	Properties	0	0	0	0
23386	Total Debt	908,933,000,000	1,704,305,000,000	1,981,438,000,000	2,544,379,000,000
23100	Gross P P E	11,819,548,000,000	15,190,081,000,000	15,232,128,000,000	14,622,940,000,000
23038	Common Stock	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,086,101,000,000
23045	Current Debt	346,861,000,000	519,117,000,000	747,711,000,000	666,419,000,000
23532	Share Issued	42,197,950,841	42,197,950,841	42,197,950,841	40,543,709,139
23220	Total Assets	9,478,405,000,000	11,157,292,000,000	11,515,784,000,000	11,064,703,000,000
23027	Capital Stock	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,086,101,000,000
23382	Other Payable	30,182,000,000	52,086,000,000	48,108,000,000	48,709,000,000
23028	Cash Financial	198,140,000,000	16,826,000,000	27,967,000,000	80,753,000,000
23123	Long Term Debt	510,986,000,000	1,162,333,000,000	1,221,047,000,000	1,858,535,000,000
23179	Prepaid Assets	249,878,000,000	538,620,000,000	544,990,000,000	540,787,000,000
23385	Working Capital	1,626,388,000,000	445,606,000,000	273,563,000,000	252,632,000,000
23000	Accounts Payable	618,662,000,000	1,183,572,000,000	952,186,000,000	772,791,000,000
23029	Cash Equivalents	300,000,000,000	150,000,000	0	0
23245	Invested Capital	8,433,290,000,000	9,332,653,000,000	9,928,756,000,000	9,623,546,000,000
23340	Other Properties	10,347,186,000,000	12,820,774,000,000	11,979,774,000,000	11,451,080,000,000
23132	Minority Interest	142,575,000,000	161,891,000,000	179,003,000,000	205,360,000,000
23342	Other Receivables	33,614,000,000	840,671,000,000	44,484,000,000	22,115,000,000
23204	Retained Earnings	161,286,000,000	236,903,000,000	361,122,000,000	163,462,000,000
23217	Total Tax Payable	11,448,000,000	17,061,000,000	31,783,000,000	47,539,000,000
23001	Accounts Receivable	566,429,000,000	551,778,000,000	620,016,000,000	529,205,000,000
23280	Common Stock Equity	7,575,443,000,000	7,651,203,000,000	7,959,998,000,000	7,098,592,000,000
23403	Net Tangible Assets	7,113,293,000,000	7,112,850,000,000	7,403,362,000,000	6,509,514,000,000
23215	Stockholders Equity	7,575,443,000,000	7,651,203,000,000	7,959,998,000,000	7,098,592,000,000
23383	Tangible Book Value	7,113,293,000,000	7,112,850,000,000	7,403,362,000,000	6,509,514,000,000
23374	Total Capitalization	8,086,429,000,000	8,813,536,000,000	9,181,045,000,000	8,957,127,000,000
23312	Land And Improvements	479,228,000,000	479,228,000,000	510,127,000,000	510,127,000,000
23469	Other Equity Interest	-1,155,194,000,000	-1,155,194,000,000	-973,592,000,000	-1,064,933,000,000
23393	Ordinary Shares Number	42,197,950,841	42,197,950,841	42,197,950,841	39,573,371,639
23395	Treasury Shares Number	0	0	0	970,337,500
23155	Other Intangible Assets	18,719,000,000	94,922,000,000	113,205,000,000	146,066,000,000
23008	Accumulated Depreciation	-7,691,860,000,000	-7,909,668,000,000	-7,328,611,000,000	-6,454,835,000,000
23282	Construction In Progress	0	891,106,000,000	1,791,549,000,000	1,721,665,000,000
23380	Capital Lease Obligations	51,086,000,000	22,855,000,000	12,680,000,000	19,425,000,000
23030	Cash And Cash Equivalents	498,140,000,000	16,976,000,000	27,967,000,000	80,753,000,000
23262	Gross Accounts Receivable	624,347,000,000	609,194,000,000	676,351,000,000	584,453,000,000
23012	Additional Paid In Capital	-4,006,232,000,000	-4,006,232,000,000	-4,001,761,000,000	-4,111,710,000,000
23275	Buildings And Improvements	480,355,000,000	480,077,000,000	441,157,000,000	438,952,000,000
23126	Long Term Equity Investment	552,583,000,000	563,783,000,000	576,023,000,000	0
23163	Other Short Term Investments	1,101,912,000,000	799,999,000,000	799,999,000,000	0
23319	Machinery Furniture Equipment	512,779,000,000	518,896,000,000	509,521,000,000	501,116,000,000
23048	Current Capital Lease Obligation	2,711,000,000	8,946,000,000	2,052,000,000	7,378,000,000
23127	Long Term Capital Lease Obligation	48,375,000,000	13,909,000,000	10,628,000,000	12,047,000,000
23098	Goodwill And Other Intangible Assets	462,150,000,000	538,353,000,000	556,636,000,000	589,078,000,000
23261	Total Equity Gross Minority Interest	7,718,018,000,000	7,813,094,000,000	8,139,001,000,000	7,303,952,000,000
23067	Non Current Deferred Taxes Liabilities	91,670,000,000	216,719,000,000	231,592,000,000	168,220,000,000
23259	Total Liabilities Net Minority Interest	1,760,387,000,000	3,344,198,000,000	3,376,783,000,000	3,760,751,000,000
23046	Current Debt And Capital Lease Obligation	349,572,000,000	528,063,000,000	749,763,000,000	673,797,000,000
23266	Allowance For Doubtful Accounts Receivable	-57,918,000,000	-57,416,000,000	-56,335,000,000	-55,248,000,000
23124	Long Term Debt And Capital Lease Obligation	559,361,000,000	1,176,242,000,000	1,231,675,000,000	1,870,582,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	29,223,000,000	48,644,000,000	50,831,000,000	71,230,000,000

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
23097	Goodwill	443,431,000,000	443,431,000,000	443,431,000,000	443,431,000,000	443,431,000,000	443,431,000,000	443,012,000,000
23531	Net Debt	359,707,000,000	1,571,242,000,000	1,559,530,000,000	1,567,737,000,000	1,664,474,000,000	1,940,791,000,000	2,444,201,000,000
23165	Payables	660,292,000,000	1,002,060,000,000	974,381,000,000	1,012,159,000,000	1,252,719,000,000	1,032,077,000,000	869,039,000,000
23139	Net P P E	4,127,688,000,000	7,155,943,000,000	7,283,800,000,000	7,243,625,000,000	7,280,413,000,000	7,903,517,000,000	8,168,105,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	908,933,000,000	1,651,908,000,000	1,635,255,000,000	1,650,406,000,000	1,704,305,000,000	1,981,438,000,000	2,544,379,000,000
23100	Gross P P E	11,819,548,000,000	15,606,826,000,000	15,548,205,000,000	15,333,124,000,000	15,190,081,000,000	15,232,128,000,000	14,622,940,000,000
23038	Common Stock	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,086,101,000,000
23045	Current Debt	346,861,000,000	336,593,000,000	520,368,000,000	469,585,000,000	519,117,000,000	747,711,000,000	666,419,000,000
23532	Share Issued	42,197,950,841	42,197,950,841	42,197,950,841	42,197,950,841	42,197,950,841	42,197,950,841	40,543,709,139
23220	Total Assets	9,478,405,000,000	10,811,599,000,000	10,878,733,000,000	10,924,451,000,000	11,157,292,000,000	11,515,784,000,000	11,064,703,000,000
23027	Capital Stock	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,542,626,000,000	12,086,101,000,000
23382	Other Payable	30,182,000,000	54,978,000,000	28,051,000,000	63,057,000,000	52,086,000,000	48,108,000,000	48,709,000,000
23028	Cash Financial	198,140,000,000	28,282,000,000	19,812,000,000	22,133,000,000	16,826,000,000	27,967,000,000	80,753,000,000
23123	Long Term Debt	510,986,000,000	1,262,931,000,000	1,058,974,000,000	1,120,535,000,000	1,162,333,000,000	1,221,047,000,000	1,858,535,000,000
23179	Prepaid Assets	249,878,000,000	346,299,000,000	380,487,000,000	397,430,000,000	538,620,000,000	544,990,000,000	540,787,000,000
23385	Working Capital	1,626,388,000,000	583,213,000,000	446,705,000,000	586,342,000,000	445,606,000,000	273,563,000,000	252,632,000,000
23000	Accounts Payable	618,662,000,000	917,812,000,000	893,679,000,000	901,785,000,000	1,183,572,000,000	952,186,000,000	772,791,000,000
23029	Cash Equivalents	300,000,000,000	0	0	250,000,000	150,000,000	0	0
23245	Invested Capital	8,433,290,000,000	9,095,572,000,000	9,249,171,000,000	9,285,262,000,000	9,332,653,000,000	9,928,756,000,000	9,623,546,000,000
23340	Other Properties	10,347,186,000,000	14,105,046,000,000	13,316,105,000,000	12,925,750,000,000	12,820,774,000,000	11,979,774,000,000	11,451,080,000,000
23132	Minority Interest	142,575,000,000	183,182,000,000	171,358,000,000	165,626,000,000	161,891,000,000	179,003,000,000	205,360,000,000
23342	Other Receivables	33,614,000,000	46,009,000,000	77,620,000,000	42,524,000,000	840,671,000,000	44,484,000,000	22,115,000,000
23204	Retained Earnings	161,286,000,000	81,748,000,000	255,529,000,000	280,842,000,000	236,903,000,000	361,122,000,000	163,462,000,000
23217	Total Tax Payable	11,448,000,000	29,270,000,000	52,651,000,000	47,317,000,000	17,061,000,000	31,783,000,000	47,539,000,000
23001	Accounts Receivable	566,429,000,000	585,108,000,000	512,144,000,000	534,452,000,000	551,778,000,000	620,016,000,000	529,205,000,000
23280	Common Stock Equity	7,575,443,000,000	7,496,048,000,000	7,669,829,000,000	7,695,142,000,000	7,651,203,000,000	7,959,998,000,000	7,098,592,000,000
23403	Net Tangible Assets	7,113,293,000,000	6,974,942,000,000	7,142,918,000,000	7,161,409,000,000	7,112,850,000,000	7,403,362,000,000	6,509,514,000,000
23215	Stockholders Equity	7,575,443,000,000	7,496,048,000,000	7,669,829,000,000	7,695,142,000,000	7,651,203,000,000	7,959,998,000,000	7,098,592,000,000
23383	Tangible Book Value	7,113,293,000,000	6,974,942,000,000	7,142,918,000,000	7,161,409,000,000	7,112,850,000,000	7,403,362,000,000	6,509,514,000,000
23374	Total Capitalization	8,086,429,000,000	8,758,979,000,000	8,728,803,000,000	8,815,677,000,000	8,813,536,000,000	9,181,045,000,000	8,957,127,000,000
23312	Land And Improvements	479,228,000,000	479,228,000,000	479,228,000,000	479,228,000,000	479,228,000,000	510,127,000,000	510,127,000,000
23469	Other Equity Interest	-1,155,194,000,000	-1,155,194,000,000	-1,155,194,000,000	-1,155,194,000,000	-1,155,194,000,000	-973,592,000,000	-1,064,933,000,000
23393	Ordinary Shares Number	42,197,950,841	42,197,950,841	42,197,950,841	42,197,950,841	42,197,950,841	42,197,950,841	39,573,371,639
23395	Treasury Shares Number	0	0	0	0	0	0	970,337,500
23155	Other Intangible Assets	18,719,000,000	77,675,000,000	83,480,000,000	90,302,000,000	94,922,000,000	113,205,000,000	146,066,000,000
23008	Accumulated Depreciation	-7,691,860,000,000	-8,450,883,000,000	-8,264,405,000,000	-8,089,499,000,000	-7,909,668,000,000	-7,328,611,000,000	-6,454,835,000,000
23282	Construction In Progress	0	0	752,294,000,000	929,830,000,000	891,106,000,000	1,791,549,000,000	1,721,665,000,000
23380	Capital Lease Obligations	51,086,000,000	52,384,000,000	55,913,000,000	60,286,000,000	22,855,000,000	12,680,000,000	19,425,000,000
23030	Cash And Cash Equivalents	498,140,000,000	28,282,000,000	19,812,000,000	22,383,000,000	16,976,000,000	27,967,000,000	80,753,000,000
23262	Gross Accounts Receivable	624,347,000,000	642,524,000,000	569,560,000,000	591,868,000,000	609,194,000,000	676,351,000,000	584,453,000,000
23012	Additional Paid In Capital	-4,006,232,000,000	-4,006,232,000,000	-4,006,232,000,000	-4,006,232,000,000	-4,006,232,000,000	-4,001,761,000,000	-4,111,710,000,000
23275	Buildings And Improvements	480,355,000,000	480,199,000,000	479,953,000,000	480,087,000,000	480,077,000,000	441,157,000,000	438,952,000,000
23126	Long Term Equity Investment	552,583,000,000	526,229,000,000	526,229,000,000	526,229,000,000	563,783,000,000	576,023,000,000	0
23163	Other Short Term Investments	1,101,912,000,000	748,585,000,000	710,585,000,000	796,825,000,000	799,999,000,000	799,999,000,000	0
23319	Machinery Furniture Equipment	512,779,000,000	542,353,000,000	520,625,000,000	518,229,000,000	518,896,000,000	509,521,000,000	501,116,000,000
23048	Current Capital Lease Obligation	2,711,000,000	21,132,000,000	10,179,000,000	9,039,000,000	8,946,000,000	2,052,000,000	7,378,000,000
23127	Long Term Capital Lease Obligation	48,375,000,000	31,252,000,000	45,734,000,000	51,247,000,000	13,909,000,000	10,628,000,000	12,047,000,000
23098	Goodwill And Other Intangible Assets	462,150,000,000	521,106,000,000	526,911,000,000	533,733,000,000	538,353,000,000	556,636,000,000	589,078,000,000
23261	Total Equity Gross Minority Interest	7,718,018,000,000	7,679,230,000,000	7,841,187,000,000	7,860,768,000,000	7,813,094,000,000	8,139,001,000,000	7,303,952,000,000
23067	Non Current Deferred Taxes Liabilities	91,670,000,000	230,231,000,000	245,221,000,000	241,790,000,000	216,719,000,000	231,592,000,000	168,220,000,000
23259	Total Liabilities Net Minority Interest	1,760,387,000,000	3,132,369,000,000	3,037,546,000,000	3,063,683,000,000	3,344,198,000,000	3,376,783,000,000	3,760,751,000,000
23046	Current Debt And Capital Lease Obligation	349,572,000,000	357,725,000,000	530,547,000,000	478,624,000,000	528,063,000,000	749,763,000,000	673,797,000,000
23266	Allowance For Doubtful Accounts Receivable	-57,918,000,000	-57,416,000,000	-57,416,000,000	-57,416,000,000	-57,416,000,000	-56,335,000,000	-55,248,000,000
23124	Long Term Debt And Capital Lease Obligation	559,361,000,000	1,294,183,000,000	1,104,708,000,000	1,171,782,000,000	1,176,242,000,000	1,231,675,000,000	1,870,582,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	29,223,000,000	47,670,000,000	45,875,000,000	44,431,000,000	48,644,000,000	50,831,000,000	71,230,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	8,863,000,000	-7,626,000,000	136,539,000,000	1,992,000,000	0
26185	Free Cash Flow	-261,913,000,000	-502,445,000,000	333,082,000,000	391,978,000,000	-391,405,000,000
26027	Changes In Cash	481,164,000,000	469,858,000,000	-10,991,000,000	-52,786,000,000	-3,409,000,000
26182	Issuance Of Debt	25,000,000,000	0	30,000,000,000	200,000,000,000	250,000,000,000
26016	End Cash Position	498,140,000,000	498,140,000,000	16,976,000,000	27,967,000,000	80,753,000,000
26112	Purchase Of P P E	-552,661,000,000	-130,542,000,000	-546,464,000,000	-622,875,000,000	-1,462,693,000,000
26183	Repayment Of Debt	-827,871,000,000	-733,353,000,000	-318,251,000,000	-403,956,000,000	-443,887,000,000
26125	Sale Of Investment	0	0	0	388,135,000,000	0
26005	Capital Expenditure	-552,661,000,000	-130,542,000,000	-546,464,000,000	-622,875,000,000	-1,462,693,000,000
26012	Financing Cash Flow	-929,125,000,000	-732,212,000,000	-430,509,000,000	50,017,000,000	1,232,758,000,000
26253	Interest Paid C F F	-132,489,000,000	-17,280,000,000	-133,443,000,000	-217,908,000,000	-62,499,000,000
26013	Investing Cash Flow	1,119,541,000,000	1,573,973,000,000	-460,028,000,000	-1,117,656,000,000	-2,307,455,000,000
26115	Purchase Of Business	0	0	-33,140,000,000	-576,023,000,000	-7,534,000,000
26098	Common Stock Issuance	0	0	0	456,525,000,000	1,845,577,000,000
26110	Purchase Of Investment	0	0	-33,140,000,000	0	-388,135,000,000
26015	Beginning Cash Position	16,976,000,000	28,282,000,000	27,967,000,000	80,753,000,000	84,162,000,000
26223	Classesof Cash Payments	-1,732,416,000,000	-682,983,000,000	-1,814,135,000,000	-2,629,434,000,000	-2,571,766,000,000
26247	Interest Received C F I	3,146,000,000	2,571,000,000	735,000,000	848,000,000	1,160,000,000
26099	Long Term Debt Issuance	0	0	17,000,000,000	0	250,000,000,000
26090	Long Term Debt Payments	-827,871,000,000	-733,353,000,000	-318,251,000,000	-403,956,000,000	-443,887,000,000
26101	Short Term Debt Issuance	25,000,000,000	0	13,000,000,000	200,000,000,000	250,000,000,000
26181	Issuance Of Capital Stock	0	0	0	456,525,000,000	1,845,577,000,000
26071	Net Common Stock Issuance	0	0	0	456,525,000,000	1,845,577,000,000
26073	Net Long Term Debt Issuance	-827,871,000,000	-733,353,000,000	-301,251,000,000	-403,956,000,000	-193,887,000,000
26164	Net Other Financing Charges	0	0	0	24,101,000,000	-353,000,000,000
26165	Net Other Investing Changes	1,660,193,000,000	1,709,570,000,000	-17,698,000,000	-309,733,000,000	-450,253,000,000
26119	Net P P E Purchase And Sale	-543,798,000,000	-138,168,000,000	-409,925,000,000	-620,883,000,000	-1,462,693,000,000
26075	Net Short Term Debt Issuance	25,000,000,000	0	13,000,000,000	200,000,000,000	250,000,000,000
26072	Net Issuance Payments Of Debt	-802,871,000,000	-733,353,000,000	-288,251,000,000	-203,956,000,000	-193,887,000,000
26226	Paymentson Behalfof Employees	-381,047,000,000	-104,216,000,000	-186,356,000,000	-408,217,000,000	-526,225,000,000
26116	Net Business Purchase And Sale	0	0	-33,140,000,000	-187,888,000,000	-7,534,000,000
26118	Net Investment Purchase And Sale	0	0	-33,140,000,000	388,135,000,000	-388,135,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	290,748,000,000	-371,903,000,000	879,546,000,000	1,014,853,000,000	1,071,288,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,064,825,000,000	288,856,000,000	2,749,587,000,000	3,667,386,000,000	3,663,307,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	8,863,000,000	-7,626,000,000	15,460,000,000	-229,000,000	1,258,000,000	136,539,000,000	1,992,000,000	0
26185	Free Cash Flow	-261,913,000,000	-502,445,000,000	110,242,000,000	64,460,000,000	65,830,000,000	333,082,000,000	391,978,000,000	-391,405,000,000
26027	Changes In Cash	481,164,000,000	469,858,000,000	8,470,000,000	-2,571,000,000	5,407,000,000	-10,991,000,000	-52,786,000,000	-3,409,000,000
26182	Issuance Of Debt	25,000,000,000	0	0	0	0	30,000,000,000	200,000,000,000	250,000,000,000
26016	End Cash Position	498,140,000,000	498,140,000,000	28,282,000,000	19,812,000,000	22,383,000,000	16,976,000,000	27,967,000,000	80,753,000,000
26112	Purchase Of P P E	-552,661,000,000	-130,542,000,000	-156,102,000,000	-116,040,000,000	-149,977,000,000	-546,464,000,000	-622,875,000,000	-1,462,693,000,000
26183	Repayment Of Debt	-827,871,000,000	-733,353,000,000	-25,316,000,000	-32,920,000,000	-36,282,000,000	-318,251,000,000	-403,956,000,000	-443,887,000,000
26125	Sale Of Investment	0	0	0	0	0	0	388,135,000,000	0
26005	Capital Expenditure	-552,661,000,000	-130,542,000,000	-156,102,000,000	-116,040,000,000	-149,977,000,000	-546,464,000,000	-622,875,000,000	-1,462,693,000,000
26012	Financing Cash Flow	-929,125,000,000	-732,212,000,000	-75,038,000,000	-61,815,000,000	-60,060,000,000	-430,509,000,000	50,017,000,000	1,232,758,000,000
26253	Interest Paid C F F	-132,489,000,000	-17,280,000,000	-38,769,000,000	-53,046,000,000	-23,394,000,000	-133,443,000,000	-217,908,000,000	-62,499,000,000
26013	Investing Cash Flow	1,119,541,000,000	1,573,973,000,000	-182,836,000,000	-121,256,000,000	-150,340,000,000	-460,028,000,000	-1,117,656,000,000	-2,307,455,000,000
26115	Purchase Of Business	0	0	0	0	-571,000,000	-33,140,000,000	-576,023,000,000	-7,534,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	456,525,000,000	1,845,577,000,000
26110	Purchase Of Investment	0	0	0	0	0	-33,140,000,000	0	-388,135,000,000
26015	Beginning Cash Position	16,976,000,000	28,282,000,000	19,812,000,000	22,383,000,000	16,976,000,000	27,967,000,000	80,753,000,000	84,162,000,000
26223	Classesof Cash Payments	-1,732,416,000,000	-682,983,000,000	-171,936,000,000	-452,245,000,000	-425,252,000,000	-1,814,135,000,000	-2,629,434,000,000	-2,571,766,000,000
26247	Interest Received C F I	3,146,000,000	2,571,000,000	74,000,000	111,000,000	390,000,000	735,000,000	848,000,000	1,160,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	17,000,000,000	0	250,000,000,000
26090	Long Term Debt Payments	-827,871,000,000	-733,353,000,000	-25,316,000,000	-32,920,000,000	-36,282,000,000	-318,251,000,000	-403,956,000,000	-443,887,000,000
26101	Short Term Debt Issuance	25,000,000,000	0	0	0	0	13,000,000,000	200,000,000,000	250,000,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	456,525,000,000	1,845,577,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	456,525,000,000	1,845,577,000,000
26073	Net Long Term Debt Issuance	-827,871,000,000	-733,353,000,000	-25,316,000,000	-32,920,000,000	-36,282,000,000	-301,251,000,000	-403,956,000,000	-193,887,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	24,101,000,000	-353,000,000,000
26165	Net Other Investing Changes	1,660,193,000,000	1,709,570,000,000	-42,268,000,000	-5,669,000,000	-1,440,000,000	-17,698,000,000	-309,733,000,000	-450,253,000,000
26119	Net P P E Purchase And Sale	-543,798,000,000	-138,168,000,000	-140,642,000,000	-116,269,000,000	-148,719,000,000	-409,925,000,000	-620,883,000,000	-1,462,693,000,000
26075	Net Short Term Debt Issuance	25,000,000,000	0	0	0	0	13,000,000,000	200,000,000,000	250,000,000,000
26072	Net Issuance Payments Of Debt	-802,871,000,000	-733,353,000,000	-25,316,000,000	-7,920,000,000	-36,282,000,000	-288,251,000,000	-203,956,000,000	-193,887,000,000
26226	Paymentson Behalfof Employees	-381,047,000,000	-104,216,000,000	-109,034,000,000	-80,819,000,000	-86,978,000,000	-186,356,000,000	-408,217,000,000	-526,225,000,000
26116	Net Business Purchase And Sale	0	0	0	0	-571,000,000	-33,140,000,000	-187,888,000,000	-7,534,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	-33,140,000,000	388,135,000,000	-388,135,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	290,748,000,000	-371,903,000,000	266,344,000,000	180,500,000,000	215,807,000,000	879,546,000,000	1,014,853,000,000	1,071,288,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,064,825,000,000	288,856,000,000	465,792,000,000	653,135,000,000	657,042,000,000	2,749,587,000,000	3,667,386,000,000	3,663,307,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
IPTV	PT MNC Vision Networks Tbk	2024-04-15	At close: 04:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	1,123,200	300,118	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-12	At close: 04:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	1,123,200	305,796	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-11	At close: 04:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	1,123,200	303,532	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-10	At close: 04:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	1,123,200	329,653	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-05	At close: 04:05PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	1,123,200	315,708	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-04	At close: 10:26AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	222,000	313,429	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-03	At close: 04:00PM WIB	50	50	60	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	122,300	314,301	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-02	At close: 02:43PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	55,500	323,387	2,110,000,000,000	-8	Apr 30, 2024 - May 04, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-04-01	At close: 02:32PM WIB	50	50	51	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	7,000	335,855	2,110,000,000,000	-8	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-29	At close: 03:26PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	22,700	335,855	2,110,000,000,000	-8	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-28	At close: 03:26PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	22,700	336,375	2,110,000,000,000	-8	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-27	At close: 02:18PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	269,300	353,075	2,110,000,000,000	-8	Mar 27, 2024 - Mar 29, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-26	At close: 03:45PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	47,100	356,851	2,110,000,000,000	-8	Mar 26, 2024 - Mar 29, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-25	At close: 11:25AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	4,100	363,112	2,110,000,000,000	-8	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-22	At close: 04:11PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	83,200	368,110	2,110,000,000,000	-8	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-21	At close: 03:40PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	368,467	0	-8	Mar 25, 2024 - Mar 29, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-14	As of 01:33PM WIB. Market open.	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	51,400	377,426	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-13	At close: 04:06PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	48,500	379,021	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-11	At close: 03:07PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	61,500	374,101	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-08	At close: 03:07PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	61,500	374,608	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-05	At close: 10:15AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	10,500	395,408	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-04	At close: 10:58AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	7,300	414,484	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-03-01	At close: 03:05PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	112,500	448,205	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-02-28	At close: 02:06PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	36,200	496,481	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-02-27	At close: 03:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	8,700	518,727	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-02-26	At close: 04:02PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	1,222,300	623,264	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk	2024-02-23	At close: 03:24PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 70.00	50	70	195,100	876,845	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk (IPTV.JK)	2024-02-22	At close: 03:22PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	7,500	1,042,289	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A
IPTV	PT MNC Vision Networks Tbk (IPTV.JK)	2024-02-21	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 70.00	50	70	333,600	1,419,835	2,110,000,000,000	-8	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
IPTV	PT MNC Vision Networks Tbk	2024-04-15	2,110,000,000,000	1,420,000,000,000	29	1	1	-11	70	50	50	51	306	306	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-4	-38	-1	-1	2,080,000,000,000	49	-52	486,360,000,000	-75,620,000,000	-8	1,210,000,000,000	29	908,930,000,000	12	3	180	290,750,000,000	131,560,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-12	2,110,000,000,000	1,420,000,000,000	29	1	1	-11	70	50	50	51	304	208	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-11	2,110,000,000,000	1,420,000,000,000	29	1	1	-11	70	50	50	51	330	208	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-10	2,110,000,000,000	1,420,000,000,000	29	1	1	-11	70	50	50	51	330	208	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-05	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	313	68	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-04	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	314	59	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-03	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	323	95	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-02	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	336	96	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-04-01	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	336	96	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-29	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	336	99	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-28	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	353	71	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-27	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	357	77	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-26	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	363	82	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-25	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	363	82	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-22	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	368	88	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-21	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	368	88	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-14	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	379	193	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-13	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	378	193	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-11	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	369	193	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-08	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	375	207	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-05	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	414	241	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-04	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	414	241	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-03-01	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	486	246	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-02-28	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	496	253	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-02-27	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	623	138	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk	2024-02-26	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	623	138	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk (IPTV.JK)	2024-02-23	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	0	50	51	1,040,000	140	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk (IPTV.JK)	2024-02-22	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	1,040,000	140	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000
IPTV	PT MNC Vision Networks Tbk (IPTV.JK)	2024-02-21	2,110,000,000,000	2,980,000,000,000	29	1	1	-14	70	50	50	51	1,420,000	119	20,810,000,000	16,410,000,000	61	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-14	0	-4	2,380,000,000,000	56	-17	704,580,000,000	-317,930,000,000	-8	776,870,000,000	18	1,650,000,000,000	22	1	178	739,470,000,000	226,070,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	50	50	50	50	17,300
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	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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	50	50	50	50	17,300
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	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	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	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	50	50	50	50	100
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	50	50	50	50	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
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	50	50	50	50	100
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:36	50	50	50	50	0
2024-05-08	14:55:00	50	50	50	50	100
2024-05-08	14:50:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	50	50	50	50	100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:01:19	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	100
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	50	50	50	50	100
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	50	50	50	50	100
2024-05-08	14:55:36	50	50	50	50	0
2024-05-08	14:45:00	50	50	50	50	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	50	50	50	50	100
2024-05-08	14:01:19	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	100
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:54:57	50	50	50	50	0
2024-05-08	11:45:00	50	50	50	50	1,300
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:36:25	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	50	50	50	50	100
2024-05-08	15:00:00	50	50	50	50	100
2024-05-08	14:55:36	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	100
2024-05-08	14:01:19	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	200
2024-05-08	13:30:00	0	0	0	0	0
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	11:54:57	50	50	50	50	0
2024-05-08	11:30:00	50	50	50	50	1,300
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:36:25	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	100
2024-05-08	09:04:04	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	7,200
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:09:42	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	100
2024-05-07	13:50:08	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	2,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	50	50	50	50	200
2024-05-08	14:55:36	50	50	50	50	0
2024-05-08	14:01:19	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:57	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	1,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:36:25	50	50	50	50	0
2024-05-08	09:04:04	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	7,300
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:09:42	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	100
2024-05-07	13:50:08	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	2,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:08:09	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	3,300
2024-05-07	10:36:45	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	2,100
2024-05-07	09:51:13	50	50	50	50	0
2024-05-07	09:13:03	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:42:02	50	50	50	50	0
2024-05-06	13:00:00	50	50	50	50	8,600
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	50	50	50	50	200
2024-05-08	14:55:36	50	50	50	50	0
2024-05-08	14:01:19	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:57	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	1,300
2024-05-08	09:36:25	50	50	50	50	0
2024-05-08	09:04:04	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	7,300
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:09:42	50	50	50	50	0
2024-05-07	13:50:08	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	2,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:08:09	50	50	50	50	0
2024-05-07	10:36:45	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	3,400
2024-05-07	09:51:13	50	50	50	50	0
2024-05-07	09:13:03	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	2,600
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:42:02	50	50	50	50	0
2024-05-06	13:30:00	50	50	50	50	8,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	10:10:04	50	50	50	50	0
2024-05-06	09:56:56	50	50	50	50	0
2024-05-06	09:23:09	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	48,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	17,300
2024-05-07	09:00:00	50	50	50	50	8,200
2024-05-06	09:00:00	50	50	50	50	58,000
2024-05-03	09:00:00	50	50	50	50	48,300
2024-05-02	09:00:00	50	50	50	50	27,200
2024-04-30	09:00:00	50	50	50	50	17,100
2024-04-29	09:00:00	50	50	50	50	7,600
2024-04-26	09:00:00	50	50	50	50	303,600
2024-04-25	09:00:00	50	50	50	50	10,300
2024-04-24	09:00:00	50	50	50	50	20,400
2024-04-23	09:00:00	50	50	50	50	2,000
2024-04-22	09:00:00	50	50	50	50	52,881,800
2024-04-19	09:00:00	50	50	50	50	1,900
2024-04-18	09:00:00	50	50	50	50	2,200
2024-04-17	09:00:00	50	50	50	50	4,000
2024-04-16	09:00:00	50	50	50	50	175,600
2024-04-05	09:00:00	50	50	50	50	1,123,200
2024-04-04	09:00:00	50	50	50	50	222,000
2024-04-03	09:00:00	50	50	50	50	122,300
2024-04-02	09:00:00	50	50	50	50	55,500
2024-04-01	09:00:00	50	50	50	50	7,000
2024-03-28	09:00:00	50	50	50	50	22,700
2024-03-27	09:00:00	50	50	50	50	269,300
2024-03-26	09:00:00	50	50	50	50	47,100
2024-03-25	09:00:00	50	50	50	50	4,100
2024-03-22	09:00:00	50	50	50	50	83,200
2024-03-21	09:00:00	50	50	50	50	7,000
2024-03-20	09:00:00	50	50	50	50	59,200
2024-03-19	09:00:00	50	50	50	50	35,500
2024-03-18	09:00:00	50	50	50	50	414,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	8,200
2024-05-03	09:00:00	50	50	50	50	48,300
2024-05-02	09:00:00	50	50	50	50	27,200
2024-04-30	09:00:00	50	50	50	50	17,100
2024-04-29	09:00:00	50	50	50	50	7,600
2024-04-26	09:00:00	50	50	50	50	303,600
2024-04-25	09:00:00	50	50	50	50	10,300
2024-04-24	09:00:00	50	50	50	50	20,400
2024-04-23	09:00:00	50	50	50	50	2,000
2024-04-22	09:00:00	50	50	50	50	52,881,800
2024-04-19	09:00:00	50	50	50	50	1,900
2024-04-18	09:00:00	50	50	50	50	2,200
2024-04-17	09:00:00	50	50	50	50	4,000
2024-04-16	09:00:00	50	50	50	50	175,600
2024-04-05	09:00:00	50	50	50	50	1,123,200
2024-04-04	09:00:00	50	50	50	50	222,000
2024-04-03	09:00:00	50	50	50	50	122,300
2024-04-02	09:00:00	50	50	50	50	55,500
2024-04-01	09:00:00	50	50	50	50	7,000
2024-03-28	09:00:00	50	50	50	50	22,700
2024-03-27	09:00:00	50	50	50	50	269,300
2024-03-26	09:00:00	50	50	50	50	47,100
2024-03-25	09:00:00	50	50	50	50	4,100
2024-03-22	09:00:00	50	50	50	50	83,200
2024-03-21	09:00:00	50	50	50	50	7,000
2024-03-20	09:00:00	50	50	50	50	59,200
2024-03-19	09:00:00	50	50	50	50	35,500
2024-03-18	09:00:00	50	50	50	50	414,500
2024-03-15	09:00:00	50	50	50	50	13,700
2024-03-14	09:00:00	50	50	50	50	51,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	83,500
2024-04-28	00:00:00	50	50	50	50	100,200
2024-04-21	00:00:00	50	50	50	50	53,218,100
2024-04-14	00:00:00	50	50	50	50	183,700
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	1,530,000
2024-03-24	00:00:00	50	50	50	50	343,200
2024-03-17	00:00:00	50	50	50	50	599,400
2024-03-10	00:00:00	50	50	50	50	113,600
2024-03-03	00:00:00	50	50	50	50	268,100
2024-02-25	00:00:00	50	50	50	50	1,663,300
2024-02-18	00:00:00	50	50	50	50	742,100
2024-02-11	00:00:00	50	50	50	50	637,300
2024-02-04	00:00:00	50	50	50	50	224,600
2024-01-28	00:00:00	50	50	50	50	3,046,600
2024-01-21	00:00:00	50	50	50	50	908,300
2024-01-14	00:00:00	50	50	50	50	6,436,500
2024-01-07	00:00:00	50	50	50	50	2,921,300
2023-12-31	00:00:00	50	50	50	50	1,575,300
2023-12-24	00:00:00	50	50	50	50	1,561,000
2023-12-17	00:00:00	50	50	50	50	992,300
2023-12-10	00:00:00	50	50	50	50	812,100
2023-12-03	00:00:00	50	50	50	50	4,587,700
2023-11-26	00:00:00	50	50	50	50	12,327,500
2023-11-19	00:00:00	55	58	50	50	923,578,600
2023-11-12	00:00:00	51	55	50	53	619,944,800
2023-11-05	00:00:00	50	55	50	51	435,263,000
2023-10-29	00:00:00	56	60	50	50	795,078,600
2023-10-22	00:00:00	51	65	51	54	1,902,028,400
2023-10-15	00:00:00	62	63	50	51	922,977,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	159,000
2024-03-31	00:00:00	50	50	50	50	54,956,500
2024-02-29	00:00:00	50	50	50	50	1,436,800
2024-01-31	00:00:00	50	50	50	50	5,438,900
2023-12-31	00:00:00	50	50	50	50	12,603,900
2023-11-30	00:00:00	50	50	50	50	8,694,200
2023-10-31	00:00:00	53	58	50	50	2,444,445,300
2023-09-30	00:00:00	50	70	50	53	5,574,557,400
2023-08-31	00:00:00	55	59	50	50	1,377,124,300
2023-07-31	00:00:00	50	66	50	55	1,795,697,300
2023-06-30	00:00:00	50	52	50	50	382,681,700
2023-05-31	00:00:00	50	53	50	50	293,900,800
2023-04-30	00:00:00	50	52	50	50	87,871,300
2023-03-31	00:00:00	50	50	50	50	126,200
2023-02-28	00:00:00	50	50	50	50	7,740,500
2023-01-31	00:00:00	54	56	53	54	25,834,700
2022-12-31	00:00:00	65	69	55	61	454,676,800
2022-11-30	00:00:00	80	80	63	65	420,799,600
2022-10-31	00:00:00	84	87	72	72	664,818,800
2022-09-30	00:00:00	84	89	80	83	353,071,300
2022-08-31	00:00:00	93	101	80	85	743,809,000
2022-07-31	00:00:00	110	112	91	93	754,144,000
2022-06-30	00:00:00	114	116	98	108	994,244,200
2022-05-31	00:00:00	109	142	104	114	2,820,703,000
2022-04-30	00:00:00	102	109	91	109	630,358,700
2022-03-31	00:00:00	133	136	94	102	1,136,251,100
2022-02-28	00:00:00	125	162	112	133	4,656,188,000
2022-01-31	00:00:00	135	195	124	126	12,598,091,200
2021-12-31	00:00:00	168	169	68	135	9,098,913,500
2021-11-30	00:00:00	230	238	168	168	660,400,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	159,000
2024-03-31	00:00:00	50	50	50	50	54,939,400
2024-02-29	00:00:00	50	50	50	50	1,436,800
2024-01-31	00:00:00	50	50	50	50	61,832,200
2023-12-31	00:00:00	50	50	50	50	19,479,600
2023-11-30	00:00:00	50	50	50	50	26,737,000
2023-10-31	00:00:00	53	58	50	50	2,465,743,400
2023-09-30	00:00:00	50	70	50	50	8,027,696,900
2023-08-31	00:00:00	55	70	50	50	9,396,127,000
2023-07-31	00:00:00	50	70	50	53	8,747,379,000
2023-06-30	00:00:00	50	66	50	50	3,555,503,300
2023-05-31	00:00:00	50	66	50	55	2,472,279,800
2023-04-30	00:00:00	50	53	50	50	676,582,500
2023-03-31	00:00:00	50	53	50	50	389,799,800
2023-02-28	00:00:00	50	52	50	50	118,228,100
2023-01-31	00:00:00	54	56	50	50	577,834,500
2022-10-31	00:00:00	84	87	55	61	1,540,295,200
2022-07-31	00:00:00	110	112	80	83	1,851,024,300
2022-04-30	00:00:00	102	142	91	108	4,445,305,900
2022-01-31	00:00:00	135	195	94	102	18,390,530,300
2021-10-31	00:00:00	244	246	68	135	9,943,772,000
2021-07-31	00:00:00	252	286	232	242	2,694,978,100
2021-04-30	00:00:00	238	354	230	250	5,522,925,300
2021-01-31	00:00:00	264	320	230	238	1,275,258,400

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