Informasi Saham IRRA PT Itama Ranoraya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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	14	29	118
14010	Ps Ratio	3	1	2	2
101	Enterprises Value Revenue Ratio	6	2	3	9
14008	Pe Ratio	11	140	54	23
40002	Enterprise Value	14	860,521,559,027	1,433,240,674,487	1,733,819,628,925
14012	Pb Ratio	21	2	3	4
40001	Market Cap	26	711,689,812,800	1,249,921,120,000	1,688,473,512,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	14	29	15	118
14010	Ps Ratio	3	1	2	2	2
101	Enterprises Value Revenue Ratio	6	2	3	2	9
14008	Pe Ratio	11	140	54	20	23
40002	Enterprise Value	14	860,521,559,027	1,433,240,674,487	1,475,858,397,925	1,733,819,628,925
14012	Pb Ratio	21	2	3	3	4
40001	Market Cap	26	711,689,812,800	1,249,921,120,000	1,430,512,281,000	1,688,473,512,000

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	22,531,606,715	-6,573,686,623	71,365,758,246	149,865,411,651	78,916,473,575
20304	Write Off	0	-300,000,000	2,925,477,107	-5,103,482,788	442,061,338
20091	Net Income	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500
29004	Basic E P S	3	0	31	73	40
20190	E B I T D A	31,277,129,572	-3,926,335,360	78,970,530,316	155,540,754,790	82,069,822,159
20046	Gross Profit	135,806,198,384	61,090,011,190	159,212,080,199	236,019,799,157	120,418,713,284
29009	Diluted E P S	3	0	31	73	40
20136	Pretax Income	7,890,453,788	-11,670,167,479	62,434,134,928	144,919,292,101	77,425,297,084
20145	Tax Provision	2,692,032,507	-1,585,765,083	14,429,613,196	32,763,792,477	16,903,304,584
20100	Total Revenue	696,303,792,495	390,520,371,899	753,571,541,696	1,319,727,926,930	563,887,706,317
20164	Total Expenses	669,509,256,061	392,633,541,933	675,588,129,939	1,170,348,724,259	485,243,672,693
20013	Cost Of Revenue	560,497,594,111	329,430,360,709	594,359,461,497	1,083,708,127,773	443,468,993,033
20177	Interest Income	517,611,733	57,044,464	404,029,775	1,089,067,788	1,534,716,808
20057	Interest Expense	14,641,152,927	5,096,480,856	8,931,623,318	4,946,119,550	1,491,176,491
20109	Operating Income	26,794,536,434	-2,113,170,034	77,983,411,757	149,379,202,671	78,644,033,624
20316	Normalized Income	5,198,421,281	-10,343,637,812	50,244,295,650	108,055,078,713	60,867,544,070
20108	Operating Expense	109,011,661,950	63,203,181,224	81,228,668,442	86,640,596,486	41,774,679,660
20112	Operating Revenue	696,303,792,495	390,520,371,899	753,571,541,696	1,319,727,926,930	563,887,706,317
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-15,981,314,413	-6,897,209,611	-8,527,593,543	-3,857,051,762	43,540,317
20416	Total Unusual Items	0	300,000,000	-2,913,024,481	5,298,269,793	-442,061,338
29010	Basic Average Shares	1,544,210,133	0	1,564,750,458	1,531,913,292	1,521,059,705
20269	Other Special Charges	0	0	-12,452,626	-194,787,005	0
20287	Rent And Landing Fees	940,920,715	281,265,402	534,623,152	313,265,211	166,666,667
29011	Diluted Average Shares	1,544,210,133	0	1,564,750,458	1,531,913,292	1,521,059,705
20420	Normalized E B I T D A	31,277,129,572	-4,226,335,360	81,883,554,797	150,242,484,997	82,511,883,497
20162	Special Income Charges	0	300,000,000	-2,913,024,481	5,298,269,793	-442,061,338
20315	Reconciled Depreciation	8,745,522,857	2,647,351,263	7,604,772,070	5,675,343,139	3,153,348,584
20312	Other Operating Expenses	586,022,905	-66,465,987	959,679,689	1,970,570,848	500,285,672
20368	Total Other Finance Cost	1,857,773,219	1,857,773,219	0	0	0
20440	Rent Expense Supplemental	940,920,715	281,265,402	534,623,152	313,265,211	166,666,667
20314	Reconciled Cost Of Revenue	560,497,594,111	329,430,360,709	594,359,461,497	1,083,708,127,773	443,468,993,033
20419	Tax Effect Of Unusual Items	0	40,764,584	-673,250,563	1,197,848,882	-96,509,768
20018	Depreciation Income Statement	8,745,522,857	2,647,351,263	7,604,772,070	5,675,343,139	3,153,348,584
20075	Interest Income Non Operating	517,611,733	57,044,464	404,029,775	1,089,067,788	1,534,716,808
20158	Selling And Marketing Expense	46,382,121,320	39,285,111,439	24,789,028,775	52,227,851,516	20,961,071,959
20064	Interest Expense Non Operating	14,641,152,927	5,096,480,856	8,931,623,318	4,946,119,550	1,491,176,491
20093	Net Income Common Stockholders	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500
20094	Net Income Continuous Operations	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500
20045	General And Administrative Expense	21,206,695,477	10,772,443,328	14,999,176,499	7,785,993,079	8,489,549,053
20159	Selling General And Administration	67,588,816,797	50,057,554,767	39,788,205,274	60,013,844,595	29,450,621,012
20435	Total Operating Income As Reported	26,794,536,434	-1,813,170,034	75,057,934,650	149,379,202,671	78,201,972,285
20412	Other Non Operating Income Expenses	-3,338,486,637	-3,377,969,932	-4,114,851,626	-5,886,264,133	49,090,909
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500
20417	Total Unusual Items Excluding Goodwill	0	300,000,000	-2,913,024,481	5,298,269,793	-442,061,338
20077	Net Non Operating Interest Income Expense	-15,981,314,413	-6,897,209,611	-8,527,593,543	-3,857,051,762	43,540,317
20346	Net Income Including Noncontrolling Interests	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500
20019	Depreciation And Amortization In Income Statement	8,745,522,857	2,647,351,263	7,604,772,070	5,675,343,139	3,153,348,584
20309	Net Income From Continuing And Discontinued Operation	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500
20331	Net Income From Continuing Operation Net Minority Interest	5,198,421,281	-10,084,402,396	48,004,521,732	112,155,499,624	60,521,992,500

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	22,531,606,715	-6,573,686,623	10,810,877,918	71,365,758,246	149,865,411,651	78,916,473,575
20304	Write Off	0	-300,000,000	-1,700,000,000	2,925,477,107	-5,103,482,788	442,061,338
20091	Net Income	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500
29004	Basic E P S	3	0	4	31	73	40
20190	E B I T D A	31,277,129,572	-3,926,335,360	12,452,681,379	78,970,530,316	155,540,754,790	82,069,822,159
20046	Gross Profit	135,806,198,384	61,090,011,190	20,839,487,102	159,212,080,199	236,019,799,157	120,418,713,284
29009	Diluted E P S	3	0	4	31	73	40
20136	Pretax Income	7,890,453,788	-11,670,167,479	8,241,052,777	62,434,134,928	144,919,292,101	77,425,297,084
20145	Tax Provision	2,692,032,507	-1,585,765,083	1,760,507,870	14,429,613,196	32,763,792,477	16,903,304,584
20100	Total Revenue	696,303,792,495	390,520,371,899	97,053,091,462	753,571,541,696	1,319,727,926,930	563,887,706,317
20164	Total Expenses	669,509,256,061	392,633,541,933	88,195,749,536	675,588,129,939	1,170,348,724,259	485,243,672,693
20013	Cost Of Revenue	560,497,594,111	329,430,360,709	76,213,604,360	594,359,461,497	1,083,708,127,773	443,468,993,033
20177	Interest Income	517,611,733	57,044,464	238,743,679	404,029,775	1,089,067,788	1,534,716,808
20057	Interest Expense	14,641,152,927	5,096,480,856	2,569,825,141	8,931,623,318	4,946,119,550	1,491,176,491
20109	Operating Income	26,794,536,434	-2,113,170,034	8,857,341,926	77,983,411,757	149,379,202,671	78,644,033,624
20316	Normalized Income	5,198,421,281	-10,343,637,812	5,143,710,083	50,244,295,650	108,055,078,713	60,867,544,070
20108	Operating Expense	109,011,661,950	63,203,181,224	11,982,145,176	81,228,668,442	86,640,596,486	41,774,679,660
20112	Operating Revenue	696,303,792,495	390,520,371,899	97,053,091,462	753,571,541,696	1,319,727,926,930	563,887,706,317
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-15,981,314,413	-6,897,209,611	-2,331,081,462	-8,527,593,543	-3,857,051,762	43,540,317
20416	Total Unusual Items	0	300,000,000	1,700,000,000	-2,913,024,481	5,298,269,793	-442,061,338
29010	Basic Average Shares	1,544,210,133	0	1,564,750,458	1,564,750,458	1,531,913,292	1,521,059,705
20269	Other Special Charges	0	0	0	-12,452,626	-194,787,005	0
20287	Rent And Landing Fees	940,920,715	281,265,402	166,802,434	534,623,152	313,265,211	166,666,667
29011	Diluted Average Shares	1,544,210,133	0	1,564,750,458	1,564,750,458	1,531,913,292	1,521,059,705
20420	Normalized E B I T D A	31,277,129,572	-4,226,335,360	10,752,681,379	81,883,554,797	150,242,484,997	82,511,883,497
20162	Special Income Charges	0	300,000,000	1,700,000,000	-2,913,024,481	5,298,269,793	-442,061,338
20315	Reconciled Depreciation	8,745,522,857	2,647,351,263	1,641,803,461	7,604,772,070	5,675,343,139	3,153,348,584
20312	Other Operating Expenses	586,022,905	-66,465,987	177,597,849	959,679,689	1,970,570,848	500,285,672
20368	Total Other Finance Cost	1,857,773,219	1,857,773,219	0	0	0	0
20440	Rent Expense Supplemental	940,920,715	281,265,402	166,802,434	534,623,152	313,265,211	166,666,667
20314	Reconciled Cost Of Revenue	560,497,594,111	329,430,360,709	76,213,604,360	594,359,461,497	1,083,708,127,773	443,468,993,033
20419	Tax Effect Of Unusual Items	0	40,764,584	363,165,176	-673,250,563	1,197,848,882	-96,509,768
20018	Depreciation Income Statement	8,745,522,857	2,647,351,263	1,641,803,461	7,604,772,070	5,675,343,139	3,153,348,584
20075	Interest Income Non Operating	517,611,733	57,044,464	238,743,679	404,029,775	1,089,067,788	1,534,716,808
20158	Selling And Marketing Expense	46,382,121,320	39,285,111,439	1,843,534,566	24,789,028,775	52,227,851,516	20,961,071,959
20064	Interest Expense Non Operating	14,641,152,927	5,096,480,856	2,569,825,141	8,931,623,318	4,946,119,550	1,491,176,491
20093	Net Income Common Stockholders	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500
20094	Net Income Continuous Operations	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500
20045	General And Administrative Expense	21,206,695,477	10,772,443,328	2,032,305,659	14,999,176,499	7,785,993,079	8,489,549,053
20159	Selling General And Administration	67,588,816,797	50,057,554,767	3,875,840,225	39,788,205,274	60,013,844,595	29,450,621,012
20435	Total Operating Income As Reported	26,794,536,434	-1,813,170,034	8,357,341,926	75,057,934,650	149,379,202,671	78,201,972,285
20412	Other Non Operating Income Expenses	-3,338,486,637	-3,377,969,932	1,030,565	-4,114,851,626	-5,886,264,133	49,090,909
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500
20417	Total Unusual Items Excluding Goodwill	0	300,000,000	1,700,000,000	-2,913,024,481	5,298,269,793	-442,061,338
20077	Net Non Operating Interest Income Expense	-15,981,314,413	-6,897,209,611	-2,331,081,462	-8,527,593,543	-3,857,051,762	43,540,317
20346	Net Income Including Noncontrolling Interests	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500
20019	Depreciation And Amortization In Income Statement	8,745,522,857	2,647,351,263	1,641,803,461	7,604,772,070	5,675,343,139	3,153,348,584
20309	Net Income From Continuing And Discontinued Operation	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500
20331	Net Income From Continuing Operation Net Minority Interest	5,198,421,281	-10,084,402,396	6,480,544,907	48,004,521,732	112,155,499,624	60,521,992,500

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	147,185,631,362	43,422,921,047	0	0
23165	Payables	356,734,454,517	87,537,694,440	198,887,926,048	275,837,059,417
23139	Net P P E	61,112,816,420	231,741,840,475	233,426,011,610	21,883,754,034
23351	Properties	0	0	0	0
23386	Total Debt	240,861,502,039	160,207,315,732	80,000,000,000	482,511,431
23100	Gross P P E	90,468,277,530	252,351,778,728	246,479,170,960	29,728,589,204
23038	Common Stock	75,390,870,000	80,000,000,000	80,000,000,000	80,000,000,000
23045	Current Debt	239,215,387,174	160,207,315,732	80,000,000,000	0
23532	Share Issued	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
23220	Total Assets	1,058,886,244,280	733,925,273,647	782,043,517,312	535,270,961,113
23027	Capital Stock	75,390,870,000	80,000,000,000	80,000,000,000	80,000,000,000
23382	Other Payable	2,106,427,429	92,357,652	29,188,959,398	0
23028	Cash Financial	92,029,755,812	116,784,394,685	135,294,542,487	118,037,390,711
23179	Prepaid Assets	45,780,464,872	50,621,604,419	79,436,006,552	25,198,441,415
23232	Treasury Stock	100,052,976,394	69,958,884,303	33,458,960,131	52,730,888,276
23385	Working Capital	198,395,964,328	251,820,711,602	267,096,646,161	219,904,425,061
23000	Accounts Payable	352,912,600,842	87,194,882,111	160,926,213,427	267,329,294,492
23029	Cash Equivalents	0	0	0	115,000,000,000
23245	Invested Capital	698,416,601,430	644,250,641,318	582,051,747,116	242,331,720,462
23340	Other Properties	17,394,388,540	17,008,260,109	14,483,060,109	7,394,812,109
23342	Other Receivables	903,029,339	21,591,880,425	1,532,271,185	1,162,766,119
23204	Retained Earnings	196,397,462,136	191,199,040,855	172,489,545,373	78,334,045,749
23217	Total Tax Payable	1,715,426,246	250,454,677	8,772,753,223	8,507,764,925
23001	Accounts Receivable	524,574,580,680	207,857,939,866	139,132,743,066	231,687,692,403
23280	Common Stock Equity	459,201,214,256	484,043,325,586	502,051,747,116	242,331,720,462
23403	Net Tangible Assets	459,201,214,256	484,043,325,586	502,051,747,116	242,331,720,462
23215	Stockholders Equity	459,201,214,256	484,043,325,586	502,051,747,116	242,331,720,462
23383	Tangible Book Value	459,201,214,256	484,043,325,586	502,051,747,116	242,331,720,462
23374	Total Capitalization	459,201,214,256	484,043,325,586	502,051,747,116	242,331,720,462
23312	Land And Improvements	29,000,000,000	0	0	0
23393	Ordinary Shares Number	1,507,817,400	1,562,401,400	1,582,959,500	1,500,000,000
23395	Treasury Shares Number	92,182,600	37,598,600	17,040,500	100,000,000
23008	Accumulated Depreciation	-29,355,461,110	-20,609,938,253	-13,053,159,350	-7,844,835,170
23282	Construction In Progress	0	198,800,000,000	198,800,000,000	0
23380	Capital Lease Obligations	1,646,114,865	0	0	482,511,431
23030	Cash And Cash Equivalents	92,029,755,812	116,784,394,685	135,294,542,487	233,037,390,711
23262	Gross Accounts Receivable	529,868,706,829	213,596,709,411	141,946,035,504	239,844,467,627
23012	Additional Paid In Capital	282,002,736,385	282,002,736,385	282,002,736,385	135,933,624,660
23275	Buildings And Improvements	26,030,577,105	23,917,451,105	21,817,451,105	16,488,210,689
23126	Long Term Equity Investment	1,183,182,098	0	0	0
23319	Machinery Furniture Equipment	18,043,311,885	12,626,067,514	11,378,659,746	5,845,566,406
23048	Current Capital Lease Obligation	1,143,175,033	0	0	482,511,431
23127	Long Term Capital Lease Obligation	502,939,832	0	0	0
23261	Total Equity Gross Minority Interest	459,201,214,256	484,043,325,586	502,051,747,116	242,331,720,462
23259	Total Liabilities Net Minority Interest	599,685,030,024	249,881,948,061	279,991,770,196	292,939,240,651
23046	Current Debt And Capital Lease Obligation	240,358,562,207	160,207,315,732	80,000,000,000	482,511,431
23266	Allowance For Doubtful Accounts Receivable	-5,294,126,149	-5,738,769,545	-2,813,292,438	-8,156,775,225
23124	Long Term Debt And Capital Lease Obligation	502,939,832	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,304,508,348	1,085,584,348	907,224,348	1,603,781,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	147,185,631,362	183,319,554,487	81,072,364,749	43,422,921,047	0	0
23165	Payables	356,734,454,517	31,963,103,056	78,589,782,579	87,537,694,440	198,887,926,048	275,837,059,417
23139	Net P P E	61,112,816,420	32,325,612,258	35,600,842,027	231,741,840,475	233,426,011,610	21,883,754,034
23351	Properties	0	0	0	0	0	0
23386	Total Debt	240,861,502,039	198,308,951,403	103,718,784,036	160,207,315,732	80,000,000,000	482,511,431
23100	Gross P P E	90,468,277,530	59,033,722,105	57,852,583,738	252,351,778,728	246,479,170,960	29,728,589,204
23038	Common Stock	75,390,870,000	80,000,000,000	78,120,070,000	80,000,000,000	80,000,000,000	80,000,000,000
23045	Current Debt	239,215,387,174	198,308,951,403	103,718,784,036	160,207,315,732	80,000,000,000	0
23532	Share Issued	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000	1,600,000,000
23220	Total Assets	1,058,886,244,280	703,599,926,614	674,292,640,048	733,925,273,647	782,043,517,312	535,270,961,113
23027	Capital Stock	75,390,870,000	80,000,000,000	78,120,070,000	80,000,000,000	80,000,000,000	80,000,000,000
23382	Other Payable	2,106,427,429	3,963,936,092	0	92,357,652	29,188,959,398	0
23028	Cash Financial	92,029,755,812	14,989,396,916	22,646,419,287	116,784,394,685	135,294,542,487	118,037,390,711
23179	Prepaid Assets	45,780,464,872	82,003,968,416	57,489,594,878	50,621,604,419	79,436,006,552	25,198,441,415
23232	Treasury Stock	100,052,976,394	97,013,021,129	69,958,884,303	69,958,884,303	33,458,960,131	52,730,888,276
23385	Working Capital	198,395,964,328	239,040,472,640	255,996,536,947	251,820,711,602	267,096,646,161	219,904,425,061
23000	Accounts Payable	352,912,600,842	26,909,790,359	77,186,234,171	87,194,882,111	160,926,213,427	267,329,294,492
23029	Cash Equivalents	0	0	0	0	0	115,000,000,000
23245	Invested Capital	698,416,601,430	670,417,469,210	594,188,156,319	644,250,641,318	582,051,747,116	242,331,720,462
23340	Other Properties	17,394,388,540	17,083,260,109	17,008,260,109	17,008,260,109	14,483,060,109	7,394,812,109
23342	Other Receivables	903,029,339	423,069,002	21,427,567,012	21,591,880,425	1,532,271,185	1,162,766,119
23204	Retained Earnings	196,397,462,136	206,481,864,532	197,679,585,762	191,199,040,855	172,489,545,373	78,334,045,749
23217	Total Tax Payable	1,715,426,246	1,089,376,605	1,403,548,408	250,454,677	8,772,753,223	8,507,764,925
23001	Accounts Receivable	524,574,580,680	254,963,746,688	254,932,673,404	207,857,939,866	139,132,743,066	231,687,692,403
23280	Common Stock Equity	459,201,214,256	472,108,517,807	490,469,372,283	484,043,325,586	502,051,747,116	242,331,720,462
23403	Net Tangible Assets	459,201,214,256	472,108,517,807	490,469,372,283	484,043,325,586	502,051,747,116	242,331,720,462
23215	Stockholders Equity	459,201,214,256	472,108,517,807	490,469,372,283	484,043,325,586	502,051,747,116	242,331,720,462
23383	Tangible Book Value	459,201,214,256	472,108,517,807	490,469,372,283	484,043,325,586	502,051,747,116	242,331,720,462
23374	Total Capitalization	459,201,214,256	472,108,517,807	490,469,372,283	484,043,325,586	502,051,747,116	242,331,720,462
23312	Land And Improvements	29,000,000,000	0	0	0	0	0
23393	Ordinary Shares Number	1,507,817,400	1,562,401,400	1,562,401,400	1,562,401,400	1,582,959,500	1,500,000,000
23395	Treasury Shares Number	92,182,600	37,598,600	37,598,600	37,598,600	17,040,500	100,000,000
23008	Accumulated Depreciation	-29,355,461,110	-26,708,109,847	-22,251,741,711	-20,609,938,253	-13,053,159,350	-7,844,835,170
23282	Construction In Progress	0	0	0	198,800,000,000	198,800,000,000	0
23380	Capital Lease Obligations	1,646,114,865	0	0	0	0	482,511,431
23030	Cash And Cash Equivalents	92,029,755,812	14,989,396,916	22,646,419,287	116,784,394,685	135,294,542,487	233,037,390,711
23262	Gross Accounts Receivable	529,868,706,829	261,002,516,233	258,971,442,948	213,596,709,411	141,946,035,504	239,844,467,627
23012	Additional Paid In Capital	282,002,736,385	282,002,736,385	282,002,736,385	282,002,736,385	282,002,736,385	135,933,624,660
23275	Buildings And Improvements	26,030,577,105	23,917,451,105	23,917,451,105	23,917,451,105	21,817,451,105	16,488,210,689
23126	Long Term Equity Investment	1,183,182,098	1,500,000,000	0	0	0	0
23319	Machinery Furniture Equipment	18,043,311,885	18,033,010,891	16,926,872,524	12,626,067,514	11,378,659,746	5,845,566,406
23048	Current Capital Lease Obligation	1,143,175,033	0	0	0	0	482,511,431
23127	Long Term Capital Lease Obligation	502,939,832	0	0	0	0	0
23261	Total Equity Gross Minority Interest	459,201,214,256	472,108,517,807	490,469,372,283	484,043,325,586	502,051,747,116	242,331,720,462
23259	Total Liabilities Net Minority Interest	599,685,030,024	231,491,408,807	183,823,267,765	249,881,948,061	279,991,770,196	292,939,240,651
23046	Current Debt And Capital Lease Obligation	240,358,562,207	198,308,951,403	103,718,784,036	160,207,315,732	80,000,000,000	482,511,431
23266	Allowance For Doubtful Accounts Receivable	-5,294,126,149	-6,038,769,545	-4,038,769,544	-5,738,769,545	-2,813,292,438	-8,156,775,225
23124	Long Term Debt And Capital Lease Obligation	502,939,832	0	0	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,304,508,348	1,219,354,348	1,130,174,348	1,085,584,348	907,224,348	1,603,781,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	29,459,459	314,545,455	2,808,100,000
26185	Free Cash Flow	-72,951,755,128	42,354,677,578	-33,360,457,702	-126,598,433,548	134,444,888,732
26027	Changes In Cash	-24,752,175,179	77,042,822,590	-18,514,603,158	-97,742,848,224	190,176,706,796
26182	Issuance Of Debt	528,896,634,118	145,180,096,852	545,677,866,863	80,000,000,000	0
26123	Sale Of Business	735,000,000	735,000,000	0	0	0
26016	End Cash Position	92,029,755,812	92,029,755,812	116,784,394,685	135,294,542,487	233,037,390,711
26112	Purchase Of P P E	-34,803,372,802	-29,333,245,220	-4,437,607,768	-20,037,359,165	-12,643,769,240
26183	Repayment Of Debt	-449,888,562,676	-104,273,661,081	-465,470,551,131	0	0
26005	Capital Expenditure	-34,803,372,802	-29,333,245,220	-4,437,607,768	-20,037,359,165	-12,643,769,240
26007	Cash Dividends Paid	0	0	-29,295,026,250	-18,000,000,000	-9,344,283,600
26012	Financing Cash Flow	48,446,968,216	33,935,533,279	14,412,365,310	227,341,039,869	52,923,718,064
26013	Investing Cash Flow	-35,050,761,069	-28,580,633,487	-4,004,118,534	-218,522,813,710	-9,835,669,240
26098	Common Stock Issuance	0	0	0	198,800,000,000	14,998,889,940
26088	Common Stock Payments	-30,094,092,091	-6,503,891,357	-36,499,924,172	-33,458,960,131	-52,730,888,276
26110	Purchase Of Investment	-1,500,000,000	-500,000,000	0	-198,800,000,000	0
26015	Beginning Cash Position	116,784,394,685	14,989,396,916	135,294,542,487	233,037,390,711	42,860,683,913
26223	Classesof Cash Payments	-418,314,227,521	-19,918,930,827	-737,901,569,583	-1,456,471,288,265	-318,208,705,182
26247	Interest Received C F I	517,611,733	517,611,733	404,029,775	0	0
26099	Long Term Debt Issuance	0	0	545,677,866,863	80,000,000,000	0
26090	Long Term Debt Payments	0	0	0	0	0
26101	Short Term Debt Issuance	528,896,634,118	145,180,096,852	545,677,866,863	80,000,000,000	100,000,000,000
26091	Short Term Debt Payments	-449,888,562,676	-104,273,661,081	-465,470,551,131	0	0
26181	Issuance Of Capital Stock	0	0	0	198,800,000,000	14,998,889,940
26071	Net Common Stock Issuance	-30,094,092,091	-6,503,891,357	-36,499,924,172	165,341,039,869	-37,731,998,336
26154	Common Stock Dividend Paid	0	0	-29,295,026,250	-18,000,000,000	-9,344,283,600
26073	Net Long Term Debt Issuance	0	0	545,677,866,863	80,000,000,000	0
26164	Net Other Financing Charges	0	0	0	0	100,000,000,000
26119	Net P P E Purchase And Sale	-34,803,372,802	-29,333,245,220	-4,408,148,309	-19,722,813,710	-9,835,669,240
26184	Repurchase Of Capital Stock	-30,094,092,091	-6,503,891,357	-36,499,924,172	-33,458,960,131	-52,730,888,276
26075	Net Short Term Debt Issuance	79,008,071,442	40,906,435,771	80,207,315,732	0	100,000,000,000
26072	Net Issuance Payments Of Debt	79,008,071,442	40,906,435,771	80,207,315,732	80,000,000,000	0
26226	Paymentson Behalfof Employees	-30,848,996,893	-9,811,755,496	-31,530,104,988	-18,575,652,776	-8,143,228,725
26116	Net Business Purchase And Sale	735,000,000	735,000,000	0	0	0
26063	Effect Of Exchange Rate Changes	-2,463,694	-2,463,694	4,455,356	0	0
26118	Net Investment Purchase And Sale	-1,500,000,000	-500,000,000	0	-198,800,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1	2
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-251,012,270
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	29,439,280,071	2,244,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-38,148,382,326	71,687,922,798	-28,922,849,934	-106,561,074,383	147,088,657,972
26221	Classesof Cash Receiptsfrom Operating Activities	380,084,399,879	87,362,956,631	693,352,521,448	1,420,617,506,565	493,631,240,779

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	29,459,459	314,545,455	2,808,100,000
26185	Free Cash Flow	-72,951,755,128	42,354,677,578	-37,649,443,702	-33,360,457,702	-126,598,433,548	134,444,888,732
26027	Changes In Cash	-24,752,175,179	77,042,822,590	-94,137,975,398	-18,514,603,158	-97,742,848,224	190,176,706,796
26182	Issuance Of Debt	528,896,634,118	145,180,096,852	86,086,474,218	545,677,866,863	80,000,000,000	0
26123	Sale Of Business	735,000,000	735,000,000	0	0	0	0
26016	End Cash Position	92,029,755,812	92,029,755,812	22,646,419,287	116,784,394,685	135,294,542,487	233,037,390,711
26112	Purchase Of P P E	-34,803,372,802	-29,333,245,220	-3,755,473,523	-4,437,607,768	-20,037,359,165	-12,643,769,240
26183	Repayment Of Debt	-449,888,562,676	-104,273,661,081	-142,575,005,914	-465,470,551,131	0	0
26005	Capital Expenditure	-34,803,372,802	-29,333,245,220	-3,755,473,523	-4,437,607,768	-20,037,359,165	-12,643,769,240
26007	Cash Dividends Paid	0	0	0	-29,295,026,250	-18,000,000,000	-9,344,283,600
26012	Financing Cash Flow	48,446,968,216	33,935,533,279	-56,488,531,696	14,412,365,310	227,341,039,869	52,923,718,064
26013	Investing Cash Flow	-35,050,761,069	-28,580,633,487	-3,755,473,523	-4,004,118,534	-218,522,813,710	-9,835,669,240
26098	Common Stock Issuance	0	0	0	0	198,800,000,000	14,998,889,940
26088	Common Stock Payments	-30,094,092,091	-6,503,891,357	0	-36,499,924,172	-33,458,960,131	-52,730,888,276
26110	Purchase Of Investment	-1,500,000,000	-500,000,000	0	0	-198,800,000,000	0
26015	Beginning Cash Position	116,784,394,685	14,989,396,916	116,784,394,685	135,294,542,487	233,037,390,711	42,860,683,913
26223	Classesof Cash Payments	-418,314,227,521	-19,918,930,827	-94,586,631,044	-737,901,569,583	-1,456,471,288,265	-318,208,705,182
26247	Interest Received C F I	517,611,733	517,611,733	0	404,029,775	0	0
26099	Long Term Debt Issuance	0	0	0	545,677,866,863	80,000,000,000	0
26090	Long Term Debt Payments	0	0	-142,575,005,914	0	0	0
26101	Short Term Debt Issuance	528,896,634,118	145,180,096,852	86,086,474,218	545,677,866,863	80,000,000,000	100,000,000,000
26091	Short Term Debt Payments	-449,888,562,676	-104,273,661,081	0	-465,470,551,131	0	0
26181	Issuance Of Capital Stock	0	0	0	0	198,800,000,000	14,998,889,940
26071	Net Common Stock Issuance	-30,094,092,091	-6,503,891,357	0	-36,499,924,172	165,341,039,869	-37,731,998,336
26154	Common Stock Dividend Paid	0	0	0	-29,295,026,250	-18,000,000,000	-9,344,283,600
26073	Net Long Term Debt Issuance	0	0	-142,575,005,914	545,677,866,863	80,000,000,000	0
26164	Net Other Financing Charges	0	0	0	0	0	100,000,000,000
26119	Net P P E Purchase And Sale	-34,803,372,802	-29,333,245,220	-3,755,473,523	-4,408,148,309	-19,722,813,710	-9,835,669,240
26184	Repurchase Of Capital Stock	-30,094,092,091	-6,503,891,357	0	-36,499,924,172	-33,458,960,131	-52,730,888,276
26075	Net Short Term Debt Issuance	79,008,071,442	40,906,435,771	86,086,474,218	80,207,315,732	0	100,000,000,000
26072	Net Issuance Payments Of Debt	79,008,071,442	40,906,435,771	-56,488,531,696	80,207,315,732	80,000,000,000	0
26226	Paymentson Behalfof Employees	-30,848,996,893	-9,811,755,496	-6,008,710,114	-31,530,104,988	-18,575,652,776	-8,143,228,725
26116	Net Business Purchase And Sale	735,000,000	735,000,000	0	0	0	0
26063	Effect Of Exchange Rate Changes	-2,463,694	-2,463,694	0	4,455,356	0	0
26118	Net Investment Purchase And Sale	-1,500,000,000	-500,000,000	0	0	-198,800,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1	2
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	-251,012,270
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	29,439,280,071	2,244,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-38,148,382,326	71,687,922,798	-33,893,970,179	-28,922,849,934	-106,561,074,383	147,088,657,972
26221	Classesof Cash Receiptsfrom Operating Activities	380,084,399,879	87,362,956,631	60,983,694,008	693,352,521,448	1,420,617,506,565	493,631,240,779

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	Ex-Dividend Date
IRRA	PT Itama Ranoraya Tbk	2024-04-15	At close: 04:13PM WIB	500	510	520	525	500.00 - 570.00	500	570	436.00 - 1,045.00	436	1,045	24,675,200	7,549,792	791,606,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-12	At close: 04:13PM WIB	500	510	520	525	500.00 - 570.00	500	570	436.00 - 1,045.00	436	1,045	24,675,200	7,549,792	820,260,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-11	At close: 04:13PM WIB	500	510	520	525	500.00 - 570.00	500	570	436.00 - 1,045.00	436	1,045	24,675,200	7,557,112	820,260,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-10	At close: 04:13PM WIB	500	510	520	525	500.00 - 570.00	500	570	436.00 - 1,045.00	436	1,045	24,675,200	7,608,798	820,260,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-05	At close: 04:13PM WIB	500	510	520	525	500.00 - 570.00	500	570	436.00 - 1,045.00	436	1,045	24,675,200	7,566,858	820,260,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-04	At close: 04:14PM WIB	515	520	520	494	498.00 - 535.00	498	535	436.00 - 1,045.00	436	1,045	6,246,800	7,755,810	781,200,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-03	At close: 04:12PM WIB	520	525	520	490	498.00 - 525.00	498	525	436.00 - 1,045.00	436	1,045	3,775,000	8,062,806	804,636,000,000	1	35	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-02	At close: 04:14PM WIB	550	555	540	486	515.00 - 560.00	515	560	436.00 - 1,045.00	436	1,045	5,058,600	8,365,818	812,448,000,000	1	35	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-04-01	At close: 04:13PM WIB	560	555	565	530	530.00 - 580.00	530	580	436.00 - 1,045.00	436	1,045	11,484,400	8,469,481	859,320,000,000	1	37	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-29	At close: 04:13PM WIB	570	575	590	525	530.00 - 590.00	530	590	436.00 - 1,045.00	436	1,045	10,910,100	8,469,481	874,944,000,000	1	38	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-28	At close: 04:13PM WIB	570	575	590	525	530.00 - 590.00	530	590	436.00 - 1,045.00	436	1,045	10,910,100	8,735,718	874,944,000,000	1	38	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-27	At close: 04:14PM WIB	530	540	570	575	530.00 - 625.00	530	625	436.00 - 1,045.00	436	1,045	44,649,000	7,494,594	890,568,000,000	1	39	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-26	At close: 04:14PM WIB	555	555	0	0	520.00 - 560.00	520	560	436.00 - 1,045.00	436	1,045	6,090,200	8,391,372	828,072,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-25	At close: 04:14PM WIB	615	640	555	560	535.00 - 670.00	535	670	436.00 - 1,045.00	436	1,045	51,207,500	8,538,589	867,132,000,000	1	38	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-22	At close: 04:14PM WIB	492	490	615	615	486.00 - 615.00	486	615	436.00 - 1,045.00	436	1,045	48,386,900	7,827,051	960,876,000,000	1	42	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-21	At close: 04:13PM WIB	486	0	0	0	0.0000 - 0.0000	0	0		0		0	9,257,394	0	1	0	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-14	As of 02:01PM WIB. Market open.	496	496	492	494	488.00 - 496.00	488	496	436.00 - 1,045.00	436	1,045	863,800	16,617,203	771,826,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-13	At close: 04:12PM WIB	494	494	494	496	486.00 - 505.00	486	505	436.00 - 1,045.00	436	1,045	2,064,800	16,709,782	774,950,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-11	At close: 04:12PM WIB	488	488	494	496	484.00 - 494.00	484	494	436.00 - 1,045.00	436	1,045	2,143,900	16,602,586	771,826,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-08	At close: 04:12PM WIB	488	488	494	496	484.00 - 494.00	484	494	436.00 - 1,045.00	436	1,045	2,143,900	16,710,529	771,826,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-05	At close: 04:13PM WIB	492	492	488	490	488.00 - 492.00	488	492	436.00 - 1,045.00	436	1,045	1,240,800	18,003,008	762,451,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-04	At close: 04:03PM WIB	496	494	490	494	490.00 - 500.00	490	500	436.00 - 1,045.00	436	1,045	2,115,300	19,337,879	768,701,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-03-01	At close: 04:01PM WIB	496	496	496	500	494.00 - 505.00	494	505	436.00 - 1,045.00	436	1,045	1,673,100	19,517,155	774,950,000,000	1	34	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-02-28	At close: 04:01PM WIB	520	520	520	525	510.00 - 525.00	510	525	436.00 - 1,045.00	436	1,045	2,777,900	19,249,052	820,260,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-02-27	At close: 04:00PM WIB	520	520	515	520	510.00 - 525.00	510	525	436.00 - 1,045.00	436	1,045	2,731,600	19,233,442	812,448,000,000	1	35	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-02-26	At close: 04:06PM WIB	520	520	515	520	510.00 - 530.00	510	530	436.00 - 1,060.00	436	1,060	4,748,200	19,194,237	812,448,000,000	1	35	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk	2024-02-23	At close: 04:00PM WIB	525	525	515	520	500.00 - 525.00	500	525	436.00 - 1,060.00	436	1,060	2,207,400	19,189,618	812,448,000,000	1	35	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk (IRRA.JK)	2024-02-22	At close: 04:03PM WIB	530	496	520	525	496.00 - 550.00	496	550	436.00 - 1,060.00	436	1,060	2,054,200	19,177,837	820,260,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022
IRRA	PT Itama Ranoraya Tbk (IRRA.JK)	2024-02-21	At close: 04:13PM WIB	535	535	525	540	520.00 - 550.00	520	550	436.00 - 1,060.00	436	1,060	3,383,900	19,143,054	828,072,000,000	1	36	15	N/A	N/A (N/A)	Aug 09, 2022

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 Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied 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)	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)
IRRA	PT Itama Ranoraya Tbk	2024-04-15	820,260,000,000	969,090,000,000	36	2	2	1	31	1	0	0	1,045	436	514	543	7,550,000	10,250,000	1,510,000,000	0	251,990,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	0	2	1	696,300,000,000	451	96	34,510,000,000	5,200,000,000	15	0	92,030,000,000	61	240,860,000,000	52	1	305	-38,150,000,000	-69,940,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-12	820,260,000,000	1,000,000,000,000	36	2	2	1	32	1	0	0	1,045	436	513	543	7,560,000	18,230,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-11	820,260,000,000	1,000,000,000,000	36	2	2	2	20	1	0	0	1,045	436	513	543	7,610,000	18,230,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-10	820,260,000,000	1,000,000,000,000	36	2	2	2	20	1	0	0	1,045	436	513	543	7,610,000	18,230,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-05	804,640,000,000	987,960,000,000	35	2	2	2	20	1	0	0	1,045	0	515	544	7,760,000	18,770,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-04	812,450,000,000	995,770,000,000	35	2	2	2	20	1	0	0	1,045	0	516	544	8,060,000	18,580,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-03	812,450,000,000	995,770,000,000	35	2	2	2	20	1	0	0	1,045	0	518	544	8,370,000	18,260,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-02	859,320,000,000	1,040,000,000,000	37	2	2	2	21	1	0	0	1,045	0	518	545	8,470,000	17,230,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-04-01	874,940,000,000	1,060,000,000,000	38	2	2	2	21	1	0	0	1,045	0	518	545	8,470,000	17,230,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-29	874,940,000,000	1,060,000,000,000	38	2	2	2	21	1	0	0	1,045	436	519	545	8,740,000	16,330,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-28	890,570,000,000	1,070,000,000,000	39	2	2	2	22	1	0	0	1,045	0	523	546	7,490,000	6,340,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-27	960,880,000,000	1,140,000,000,000	42	2	2	2	23	1	0	0	1,045	0	523	547	8,390,000	6,560,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-26	960,880,000,000	1,140,000,000,000	42	2	2	2	23	1	0	0	1,045	0	523	547	8,540,000	6,660,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-25	960,880,000,000	1,140,000,000,000	42	2	2	2	23	1	0	0	1,045	436	523	547	8,540,000	6,660,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-22	768,700,000,000	952,020,000,000	34	2	2	2	19	1	0	0	1,045	0	531	548	9,260,000	1,610,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-21	759,330,000,000	942,650,000,000	33	2	2	2	19	1	0	0	1,045	436	531	548	9,260,000	1,610,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-14	774,950,000,000	958,270,000,000	34	2	2	2	19	1	0	0	1,045	0	566	554	16,710,000	2,320,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-13	771,830,000,000	955,150,000,000	34	2	2	2	19	1	0	0	1,045	0	566	554	16,790,000	2,320,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-11	771,830,000,000	955,150,000,000	34	2	2	2	19	1	0	0	1,045	436	566	554	16,460,000	2,320,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-08	762,450,000,000	945,770,000,000	33	2	2	2	19	1	0	0	1,045	436	572	555	16,710,000	2,330,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-05	774,950,000,000	958,270,000,000	34	2	2	2	19	1	0	0	1,045	0	597	560	19,340,000	3,100,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-04	774,950,000,000	958,270,000,000	34	2	2	2	19	1	-48	27	1,045	0	597	560	19,210,000	3,100,000	1,560,000,000	1,650,000,000	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-03-01	774,950,000,000	958,270,000,000	34	2	2	2	19	1	0	0	1,045	0	608	563	19,240,000	3,410,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-02-28	812,450,000,000	995,770,000,000	35	2	2	2	20	1	0	0	1,045	0	608	564	19,250,000	3,560,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-02-27	812,450,000,000	995,770,000,000	35	2	2	2	20	1	0	0	1,060	0	609	566	19,190,000	3,410,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk	2024-02-26	812,450,000,000	995,770,000,000	35	2	2	2	20	1	0	0	1,060	0	609	566	19,190,000	3,410,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk (IRRA.JK)	2024-02-23	820,260,000,000	1,000,000,000,000	36	2	2	2	20	1	0	0	1,060	0	608	569	19,180,000	3,760,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk (IRRA.JK)	2024-02-22	828,070,000,000	1,010,000,000,000	36	2	2	2	20	1	0	0	1,060	436	608	569	19,180,000	3,760,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000
IRRA	PT Itama Ranoraya Tbk (IRRA.JK)	2024-02-21	835,880,000,000	1,020,000,000,000	36	2	2	2	20	1	0	0	1,060	436	609	570	19,140,000	3,700,000	1,560,000,000	0	306,560,000	84	N/A	Aug 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	8	4	5	504,790,000,000	332	-28	52,350,000,000	22,800,000,000	15	-43	14,990,000,000	10	198,310,000,000	42	2	302	-109,170,000,000	-109,450,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	472	472	472	472	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	470	472	470	472	27,200
2024-05-08	15:47:00	468	470	468	470	25,400
2024-05-08	15:46:00	470	470	470	470	76,200
2024-05-08	15:45:00	470	470	470	470	45,000
2024-05-08	15:44:00	470	470	470	470	40,100
2024-05-08	15:43:00	470	470	470	470	18,600
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	470	470	470	470	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	0	0	0	0	0
2024-05-08	15:36:00	472	472	472	472	100
2024-05-08	15:35:00	472	472	472	472	200
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	472	472	472	472	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	470	472	470	472	27,200
2024-05-08	15:46:00	470	470	468	470	101,600
2024-05-08	15:44:00	470	470	470	470	85,100
2024-05-08	15:42:00	470	470	470	470	18,600
2024-05-08	15:40:00	470	470	470	470	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	472	472	472	472	100
2024-05-08	15:34:00	472	472	472	472	200
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	470	470	470	470	12,000
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	470	470	470	470	10,000
2024-05-08	15:16:00	470	470	470	470	4,100
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:13:30	470	470	470	470	0
2024-05-08	15:12:00	470	470	470	470	200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	470	470	470	470	200
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	472	472	472	472	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	470	472	468	472	173,800
2024-05-08	15:40:00	470	470	470	470	58,700
2024-05-08	15:35:00	472	472	472	472	300
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	470	470	470	470	12,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	470	470	470	470	14,100
2024-05-08	15:13:30	470	470	470	470	0
2024-05-08	15:10:00	470	470	470	470	200
2024-05-08	15:05:00	470	470	470	470	200
2024-05-08	15:00:00	470	470	470	470	0
2024-05-08	14:55:00	470	470	470	470	3,000
2024-05-08	14:50:00	470	470	470	470	5,500
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	470	470	470	470	5,000
2024-05-08	14:30:00	470	470	470	470	0
2024-05-08	14:25:00	470	470	470	470	6,000
2024-05-08	14:20:00	470	472	470	472	8,000
2024-05-08	14:16:24	470	470	470	470	0
2024-05-08	14:15:00	470	470	470	470	10,300
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	14:00:00	470	470	470	470	18,000
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	472	472	472	472	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	472	472	472	472	0
2024-05-08	15:45:00	470	472	468	472	173,800
2024-05-08	15:30:00	472	472	470	470	59,000
2024-05-08	15:15:00	470	470	470	470	26,100
2024-05-08	15:13:30	470	470	470	470	0
2024-05-08	15:00:00	470	470	470	470	400
2024-05-08	14:45:00	470	470	470	470	8,500
2024-05-08	14:30:00	470	470	470	470	5,000
2024-05-08	14:16:24	470	470	470	470	0
2024-05-08	14:15:00	470	472	470	470	24,300
2024-05-08	14:00:00	470	470	470	470	18,000
2024-05-08	13:45:00	472	472	472	472	200
2024-05-08	13:30:00	470	470	470	470	2,900
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	11:47:26	470	470	470	470	0
2024-05-08	11:45:00	470	470	470	470	1,400
2024-05-08	11:30:00	470	470	470	470	1,200
2024-05-08	11:15:00	472	472	470	470	63,400
2024-05-08	11:00:00	472	472	470	472	125,500
2024-05-08	10:58:52	472	472	472	472	0
2024-05-08	10:45:00	474	474	472	472	27,000
2024-05-08	10:30:00	472	472	472	472	9,900
2024-05-08	10:19:47	474	474	474	474	0
2024-05-08	10:15:00	474	474	472	472	4,100
2024-05-08	10:00:00	474	476	474	474	29,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	472	472	472	472	0
2024-05-08	15:30:00	472	472	468	472	232,800
2024-05-08	15:13:30	470	470	470	470	0
2024-05-08	15:00:00	470	470	470	470	26,500
2024-05-08	14:30:00	470	470	470	470	13,500
2024-05-08	14:16:24	470	470	470	470	0
2024-05-08	14:00:00	470	472	470	470	42,300
2024-05-08	13:30:00	470	472	470	472	3,100
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	11:47:26	470	470	470	470	0
2024-05-08	11:30:00	470	470	470	470	2,600
2024-05-08	11:00:00	472	472	470	470	188,900
2024-05-08	10:58:52	472	472	472	472	0
2024-05-08	10:30:00	472	474	472	472	36,900
2024-05-08	10:19:47	474	474	474	474	0
2024-05-08	10:00:00	474	476	472	472	33,500
2024-05-08	09:31:52	472	472	472	472	0
2024-05-08	09:30:00	472	476	472	476	46,700
2024-05-08	09:00:00	472	474	472	474	278,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	470	472	470	472	201,000
2024-05-07	15:24:15	472	472	472	472	0
2024-05-07	15:00:00	472	472	470	472	227,100
2024-05-07	14:30:00	472	472	470	472	7,500
2024-05-07	14:20:53	472	472	472	472	0
2024-05-07	14:00:00	474	474	470	470	72,600
2024-05-07	13:30:56	474	474	474	474	0
2024-05-07	13:30:00	476	476	474	474	12,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	472	472	472	472	0
2024-05-08	15:13:30	470	470	470	470	0
2024-05-08	15:00:00	470	472	468	472	258,300
2024-05-08	14:16:24	470	470	470	470	0
2024-05-08	14:00:00	470	472	470	470	55,800
2024-05-08	13:00:00	470	472	470	472	3,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:47:26	470	470	470	470	0
2024-05-08	11:00:00	472	472	470	470	191,500
2024-05-08	10:58:52	472	472	472	472	0
2024-05-08	10:19:47	474	474	474	474	0
2024-05-08	10:00:00	474	476	472	472	66,400
2024-05-08	09:31:52	472	472	472	472	0
2024-05-08	09:00:00	472	476	472	476	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:24:15	472	472	472	472	0
2024-05-07	15:00:00	472	472	470	472	428,100
2024-05-07	14:20:53	472	472	472	472	0
2024-05-07	14:00:00	474	474	470	472	80,100
2024-05-07	13:30:56	474	474	474	474	0
2024-05-07	13:00:00	476	476	474	474	12,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:46	474	474	474	474	0
2024-05-07	11:15:22	476	476	476	476	0
2024-05-07	11:00:00	474	476	474	474	6,500
2024-05-07	10:49:26	476	476	476	476	0
2024-05-07	10:11:39	472	472	472	472	0
2024-05-07	10:00:00	472	480	472	476	171,800
2024-05-07	09:31:37	472	472	472	472	0
2024-05-07	09:00:00	474	480	472	472	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	472	472	472	472	0
2024-05-08	15:13:30	470	470	470	470	0
2024-05-08	15:00:00	470	472	468	472	282,900
2024-05-08	14:16:24	470	470	470	470	0
2024-05-08	13:30:00	470	472	470	470	58,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:47:26	470	470	470	470	0
2024-05-08	10:58:52	472	472	472	472	0
2024-05-08	10:30:00	472	474	470	470	228,400
2024-05-08	10:19:47	474	474	474	474	0
2024-05-08	09:31:52	472	472	472	472	0
2024-05-08	09:00:00	472	476	472	472	358,600
2024-05-07	16:11:22	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:24:15	472	472	472	472	0
2024-05-07	15:00:00	472	472	470	472	430,300
2024-05-07	14:20:53	472	472	472	472	0
2024-05-07	13:30:56	474	474	474	474	0
2024-05-07	13:30:00	476	476	470	472	92,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:46	474	474	474	474	0
2024-05-07	11:15:22	476	476	476	476	0
2024-05-07	10:49:26	476	476	476	476	0
2024-05-07	10:30:00	476	480	472	474	33,800
2024-05-07	10:11:39	472	472	472	472	0
2024-05-07	09:31:37	472	472	472	472	0
2024-05-07	09:00:00	474	480	472	476	593,100
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:38:18	476	476	476	476	0
2024-05-06	15:00:00	472	482	472	476	611,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	472	476	468	472	939,800
2024-05-07	09:00:00	474	480	470	472	1,156,000
2024-05-06	09:00:00	472	482	468	476	1,349,400
2024-05-03	09:00:00	468	480	464	470	1,424,900
2024-05-02	09:00:00	482	482	468	468	1,395,900
2024-04-30	09:00:00	476	486	470	480	1,220,200
2024-04-29	09:00:00	478	478	470	474	1,608,300
2024-04-26	09:00:00	474	490	472	474	1,881,400
2024-04-25	09:00:00	494	496	486	490	1,436,000
2024-04-24	09:00:00	494	496	482	490	2,013,600
2024-04-23	09:00:00	488	505	486	490	1,877,100
2024-04-22	09:00:00	486	505	484	486	2,194,100
2024-04-19	09:00:00	490	496	484	486	2,249,600
2024-04-18	09:00:00	496	505	494	496	1,976,600
2024-04-17	09:00:00	510	515	494	500	1,864,600
2024-04-16	09:00:00	525	530	490	505	4,969,100
2024-04-05	09:00:00	510	570	500	525	24,675,200
2024-04-04	09:00:00	520	535	498	500	6,243,200
2024-04-03	09:00:00	525	525	498	515	3,775,000
2024-04-02	09:00:00	555	560	515	520	5,058,600
2024-04-01	09:00:00	555	580	530	550	11,484,400
2024-03-28	09:00:00	575	590	530	560	10,910,100
2024-03-27	09:00:00	540	625	530	570	44,649,000
2024-03-26	09:00:00	560	560	520	530	6,090,200
2024-03-25	09:00:00	670	670	535	555	51,207,500
2024-03-22	09:00:00	490	615	486	615	48,384,700
2024-03-21	09:00:00	486	505	480	492	4,500,400
2024-03-20	09:00:00	486	488	480	486	1,685,400
2024-03-19	09:00:00	488	488	480	488	1,802,000
2024-03-18	09:00:00	492	492	480	488	1,868,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	472	482	468	476	1,349,400
2024-05-03	09:00:00	468	480	464	470	1,424,900
2024-05-02	09:00:00	482	482	468	468	1,395,900
2024-04-30	09:00:00	476	486	470	480	1,220,200
2024-04-29	09:00:00	478	478	470	474	1,608,300
2024-04-26	09:00:00	474	490	472	474	1,881,400
2024-04-25	09:00:00	494	496	486	490	1,436,000
2024-04-24	09:00:00	494	496	482	490	2,013,600
2024-04-23	09:00:00	488	505	486	490	1,877,100
2024-04-22	09:00:00	486	505	484	486	2,194,100
2024-04-19	09:00:00	490	496	484	486	2,249,600
2024-04-18	09:00:00	496	505	494	496	1,976,600
2024-04-17	09:00:00	510	515	494	500	1,864,600
2024-04-16	09:00:00	525	530	490	505	4,969,100
2024-04-05	09:00:00	510	570	500	525	24,675,200
2024-04-04	09:00:00	520	535	498	500	6,243,200
2024-04-03	09:00:00	525	525	498	515	3,775,000
2024-04-02	09:00:00	555	560	515	520	5,058,600
2024-04-01	09:00:00	555	580	530	550	11,484,400
2024-03-28	09:00:00	575	590	530	560	10,910,100
2024-03-27	09:00:00	540	625	530	570	44,649,000
2024-03-26	09:00:00	560	560	520	530	6,090,200
2024-03-25	09:00:00	670	670	535	555	51,207,500
2024-03-22	09:00:00	490	615	486	615	48,384,700
2024-03-21	09:00:00	486	505	480	492	4,500,400
2024-03-20	09:00:00	486	488	480	486	1,685,400
2024-03-19	09:00:00	488	488	480	488	1,802,000
2024-03-18	09:00:00	492	492	480	488	1,868,900
2024-03-15	09:00:00	496	496	490	494	1,215,600
2024-03-14	09:00:00	496	498	488	496	1,915,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	472	482	468	472	3,445,200
2024-04-28	00:00:00	478	486	464	470	5,649,300
2024-04-21	00:00:00	486	505	472	474	9,402,200
2024-04-14	00:00:00	525	530	484	486	11,059,900
2024-04-07	00:00:00	525	525	525	525	0
2024-03-31	00:00:00	555	580	498	525	51,236,400
2024-03-24	00:00:00	670	670	520	560	112,856,800
2024-03-17	00:00:00	492	615	480	615	58,241,400
2024-03-10	00:00:00	494	505	486	494	5,196,300
2024-03-03	00:00:00	494	500	484	494	7,614,700
2024-02-25	00:00:00	520	530	490	496	15,620,000
2024-02-18	00:00:00	510	550	496	520	15,405,400
2024-02-11	00:00:00	486	520	482	510	15,483,300
2024-02-04	00:00:00	498	515	494	510	10,941,500
2024-01-28	00:00:00	462	520	462	498	24,490,500
2024-01-21	00:00:00	540	570	480	480	32,317,700
2024-01-14	00:00:00	565	620	520	540	58,284,800
2024-01-07	00:00:00	710	715	545	585	55,864,200
2023-12-31	00:00:00	800	815	680	705	78,913,300
2023-12-24	00:00:00	790	920	730	800	108,326,500
2023-12-17	00:00:00	565	1,045	530	790	497,894,300
2023-12-10	00:00:00	565	580	480	550	50,198,400
2023-12-03	00:00:00	476	670	476	565	169,928,200
2023-11-26	00:00:00	474	482	464	478	14,411,900
2023-11-19	00:00:00	470	486	468	474	10,212,700
2023-11-12	00:00:00	478	484	466	472	14,604,300
2023-11-05	00:00:00	474	494	468	480	10,590,800
2023-10-29	00:00:00	486	488	472	474	10,750,500
2023-10-22	00:00:00	486	498	480	488	11,207,300
2023-10-15	00:00:00	494	500	482	486	11,281,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	482	482	464	472	6,266,000
2024-03-31	00:00:00	555	580	470	480	74,527,000
2024-02-29	00:00:00	496	670	480	560	185,582,300
2024-01-31	00:00:00	484	550	482	496	63,751,600
2023-12-31	00:00:00	800	815	462	505	241,896,000
2023-11-30	00:00:00	476	1,045	470	800	830,059,600
2023-10-31	00:00:00	484	494	464	476	52,287,400
2023-09-30	00:00:00	520	520	478	484	59,238,000
2023-08-31	00:00:00	476	615	436	515	131,990,300
2023-07-31	00:00:00	595	605	442	476	57,016,500
2023-06-30	00:00:00	535	625	530	595	60,725,500
2023-05-31	00:00:00	655	725	486	535	58,250,700
2023-04-30	00:00:00	775	800	610	655	42,371,400
2023-03-31	00:00:00	865	880	820	825	3,358,400
2023-02-28	00:00:00	905	915	900	915	2,478,000
2023-01-31	00:00:00	1,030	1,030	1,015	1,030	2,097,500
2022-12-31	00:00:00	1,075	1,090	1,000	1,070	70,960,000
2022-11-30	00:00:00	1,110	1,150	995	1,080	73,813,400
2022-10-31	00:00:00	1,205	1,335	1,095	1,110	125,403,500
2022-09-30	00:00:00	1,200	1,245	1,005	1,205	87,246,200
2022-08-31	00:00:00	1,165	1,215	1,130	1,200	67,324,100
2022-07-31	00:00:00	1,310	1,325	1,095	1,165	96,272,000
2022-06-30	00:00:00	1,360	1,380	1,220	1,305	95,725,700
2022-05-31	00:00:00	1,430	1,450	1,320	1,360	86,696,300
2022-04-30	00:00:00	1,445	1,450	1,330	1,430	53,556,100
2022-03-31	00:00:00	1,695	1,715	1,390	1,445	83,945,000
2022-02-28	00:00:00	1,760	1,885	1,690	1,695	124,343,100
2022-01-31	00:00:00	1,830	1,865	1,685	1,760	191,443,600
2021-12-31	00:00:00	1,975	2,200	1,725	1,830	234,005,800
2021-11-30	00:00:00	2,030	2,240	1,905	1,975	469,468,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	482	482	464	472	6,266,000
2024-03-31	00:00:00	555	580	470	474	73,306,800
2024-02-29	00:00:00	496	670	480	560	185,582,300
2024-01-31	00:00:00	484	670	470	480	323,860,900
2023-12-31	00:00:00	800	815	462	560	491,229,900
2023-11-30	00:00:00	476	1,045	462	496	1,135,707,200
2023-10-31	00:00:00	484	1,045	462	505	1,124,243,000
2023-09-30	00:00:00	520	1,045	464	800	941,585,000
2023-08-31	00:00:00	476	615	436	476	243,515,700
2023-07-31	00:00:00	595	615	436	484	248,244,800
2023-06-30	00:00:00	535	625	436	515	249,732,300
2023-05-31	00:00:00	655	725	442	476	175,992,700
2023-04-30	00:00:00	775	800	486	595	161,347,600
2023-03-31	00:00:00	825	885	486	535	131,353,100
2023-02-28	00:00:00	905	965	610	655	121,467,300
2023-01-31	00:00:00	1,030	1,035	785	825	117,720,300
2022-10-31	00:00:00	1,205	1,335	995	1,070	270,176,900
2022-07-31	00:00:00	1,310	1,325	1,005	1,205	250,842,300
2022-04-30	00:00:00	1,445	1,450	1,220	1,305	235,978,100
2022-01-31	00:00:00	1,830	1,885	1,390	1,445	399,731,700
2021-10-31	00:00:00	1,745	2,240	1,620	1,830	866,040,800
2021-07-31	00:00:00	1,980	2,250	1,560	1,745	459,647,900
2021-04-30	00:00:00	1,700	2,280	1,380	1,980	1,110,412,700
2021-01-31	00:00:00	2,650	2,670	1,585	1,695	620,816,800

Dividends Amount

Date	Time	Amount
2022-08-09	09:00:00	19
2021-05-03	09:00:00	12
2020-04-09	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	19	1.11 %
2021	1	12	0.71 %
2020	1	6	0.35 %

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