Informasi Saham JARR PT Jhonlin Agro Raya 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
102	Enterprises Value E B I T D A Ratio	1	23	31	234
40001	Market Cap	5	3,286,116,757,800	2,289,204,932,400	2,544,000,000,000
14008	Pe Ratio	13	19	43	28
40002	Enterprise Value	17	5,001,288,602,398	3,573,191,454,793	3,776,622,419,380
14010	Ps Ratio	23	1	0	1
101	Enterprises Value Revenue Ratio	27	1	1	3
14012	Pb Ratio	37	2	2	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	23	35	31	59	30	22	234
40001	Market Cap	5	3,286,116,757,800	2,732,276,854,800	2,289,204,932,400	1,456,000,000,000	1,696,000,000,000	1,936,000,000,000	2,544,000,000,000
14008	Pe Ratio	13	19	51	43	0	0	21	28
40002	Enterprise Value	17	5,001,288,602,398	4,016,263,377,193	3,573,191,454,793	2,884,417,232,959	2,936,607,285,216	3,168,622,419,380	3,776,622,419,380
14010	Ps Ratio	23	1	1	0	0	0	0	1
101	Enterprises Value Revenue Ratio	27	1	1	1	1	1	1	3
14012	Pb Ratio	37	2	2	2	1	1	2	2

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	265,310,422,881	166,644,118,125	252,182,095,079	56,423,429,423	-14,675,208,915
20091	Net Income	77,266,308,096	29,637,534,577	41,681,880,210	15,869,994,591	-23,157,492,193
29004	Basic E P S	8	0	6	2	-3
20190	E B I T D A	269,671,529,506	169,916,217,412	255,433,079,522	56,823,339,162	-14,675,208,915
20046	Gross Profit	385,254,120,559	220,375,734,696	364,433,821,021	87,421,720,445	3,303,162,922
29009	Diluted E P S	8	0	6	2	-3
20136	Pretax Income	217,199,008,780	156,136,448,746	202,224,446,173	16,036,647,350	-22,554,656,835
20145	Tax Provision	48,960,811,041	35,527,024,526	39,635,319,463	166,652,759	602,835,358
20100	Total Revenue	4,442,279,649,263	1,346,784,353,066	4,642,340,995,500	619,857,338,953	21,041,414,330
20164	Total Expenses	4,176,632,776,742	1,180,939,107,172	4,399,819,004,826	562,909,447,994	36,536,682,697
20013	Cost Of Revenue	4,057,025,528,704	1,126,408,618,371	4,277,907,174,479	532,435,618,508	17,738,251,408
20177	Interest Income	2,008,211,706	648,171,164	828,945,327	810,855,959	114,920,565
20057	Interest Expense	48,111,414,101	10,507,669,379	49,957,648,906	40,386,782,073	7,879,447,920
20109	Operating Income	265,646,872,521	165,845,245,895	242,521,990,674	56,947,890,959	-15,495,268,367
20316	Normalized Income	168,238,197,739	120,609,424,220	162,589,126,711	15,869,994,591	-23,157,492,193
20108	Operating Expense	119,607,248,038	54,530,488,801	121,911,830,347	30,473,829,486	18,798,431,289
20112	Operating Revenue	4,442,279,649,263	1,346,784,353,066	4,642,340,995,500	619,857,338,953	21,041,414,330
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-47,079,562,706	-10,352,402,019	-50,123,413,600	-39,780,596,877	-7,879,447,920
29010	Basic Average Shares	9,230,665,050	0	7,184,700,000	8,000,000,000	8,000,000,000
20287	Rent And Landing Fees	9,168,175,518	782,162,898	5,547,268,212	1,614,541,291	334,373,469
29011	Diluted Average Shares	9,230,665,050	0	7,184,700,000	8,000,000,000	8,000,000,000
20420	Normalized E B I T D A	269,671,529,506	169,916,217,412	255,433,079,522	56,823,339,162	-14,675,208,915
20315	Reconciled Depreciation	4,361,106,625	3,272,099,287	3,250,984,443	399,909,739	367,943,740
20030	Net Income Extraordinary	-90,971,889,643	-90,971,889,643	-120,907,246,501	0	0
20312	Other Operating Expenses	23,825,664,475	1,829,446,066	55,223,960,387	4,268,672,146	0
20368	Total Other Finance Cost	976,360,311	492,903,804	994,710,021	204,670,763	48,570,485
20440	Rent Expense Supplemental	9,168,175,518	782,162,898	5,547,268,212	1,614,541,291	334,373,469
20314	Reconciled Cost Of Revenue	4,057,025,528,704	1,126,408,618,371	4,277,907,174,479	532,435,618,508	17,738,251,408
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	4,361,106,625	3,272,099,287	3,250,984,443	399,909,739	367,943,740
20075	Interest Income Non Operating	2,008,211,706	648,171,164	828,945,327	810,855,959	114,920,565
20158	Selling And Marketing Expense	1,066,680,475	160,997,400	2,755,713,792	4,668,903,281	0
20064	Interest Expense Non Operating	48,111,414,101	10,507,669,379	49,957,648,906	40,386,782,073	7,879,447,920
20093	Net Income Common Stockholders	77,266,308,096	29,637,534,577	41,681,880,210	15,869,994,591	-23,157,492,193
20094	Net Income Continuous Operations	168,238,197,739	120,609,424,220	162,589,126,710	15,869,994,591	-23,157,492,193
20045	General And Administrative Expense	50,414,858,914	26,124,101,858	41,643,469,235	11,609,287,268	21,363,931,962
20159	Selling General And Administration	51,481,539,389	26,285,099,258	44,399,183,027	16,278,190,549	21,363,931,962
20435	Total Operating Income As Reported	252,824,251,187	153,022,624,561	243,653,534,652	56,947,890,960	-15,495,268,367
20412	Other Non Operating Income Expenses	4,088,180,537	1,517,963,461	752,211,541	0	820,059,451
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	77,266,308,096	29,637,534,577	41,681,880,210	15,869,994,591	-23,157,492,193
20077	Net Non Operating Interest Income Expense	-47,079,562,706	-10,352,402,019	-50,123,413,600	-39,780,596,877	-7,879,447,920
20346	Net Income Including Noncontrolling Interests	77,266,308,096	29,637,534,577	41,681,880,209	15,869,994,591	-23,157,492,193
20019	Depreciation And Amortization In Income Statement	4,361,106,625	3,272,099,287	3,250,984,443	399,909,739	367,943,740
20309	Net Income From Continuing And Discontinued Operation	168,238,197,739	120,609,424,220	162,589,126,711	15,869,994,591	-23,157,492,193
20331	Net Income From Continuing Operation Net Minority Interest	168,238,197,739	120,609,424,220	162,589,126,711	15,869,994,591	-23,157,492,193

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	265,310,422,881	166,644,118,125	48,439,489,621	12,029,760,637	38,197,054,498	252,182,095,079	56,423,429,423	-14,675,208,915
20091	Net Income	77,266,308,096	29,637,534,577	26,409,645,769	-162,388,789	21,381,516,539	41,681,880,210	15,869,994,591	-23,157,492,193
29004	Basic E P S	8	0	6	0	3	6	2	-3
20190	E B I T D A	269,671,529,506	169,916,217,412	48,732,080,082	12,522,153,051	38,501,078,961	255,433,079,522	56,823,339,162	-14,675,208,915
20046	Gross Profit	385,254,120,559	220,375,734,696	66,940,189,283	27,730,748,136	70,207,448,444	364,433,821,021	87,421,720,445	3,303,162,922
29009	Diluted E P S	8	0	6	0	3	6	2	-3
20136	Pretax Income	217,199,008,780	156,136,448,746	33,726,072,557	-75,713,214	27,412,200,691	202,224,446,173	16,036,647,350	-22,554,656,835
20145	Tax Provision	48,960,811,041	35,527,024,526	7,316,426,788	86,675,575	6,030,684,152	39,635,319,463	166,652,759	602,835,358
20100	Total Revenue	4,442,279,649,263	1,346,784,353,066	1,104,954,908,767	938,355,848,449	1,052,184,538,981	4,642,340,995,500	619,857,338,953	21,041,414,330
20164	Total Expenses	4,176,632,776,742	1,180,939,107,172	1,059,949,669,829	918,861,898,075	1,016,882,101,666	4,399,819,004,826	562,909,447,994	36,536,682,697
20013	Cost Of Revenue	4,057,025,528,704	1,126,408,618,371	1,038,014,719,483	904,101,420,147	988,500,770,703	4,277,907,174,479	532,435,618,508	17,738,251,408
20177	Interest Income	2,008,211,706	648,171,164	245,925,389	-299,787,437	1,413,902,590	828,945,327	810,855,959	114,920,565
20057	Interest Expense	48,111,414,101	10,507,669,379	14,713,417,064	12,105,473,851	10,784,853,807	49,957,648,906	40,386,782,073	7,879,447,920
20109	Operating Income	265,646,872,521	165,845,245,895	45,005,238,937	12,970,270,208	41,826,117,481	242,521,990,674	56,947,890,959	-15,495,268,367
20316	Normalized Income	168,238,197,739	120,609,424,220	26,409,645,769	-162,388,789	21,381,516,539	162,589,126,711	15,869,994,591	-23,157,492,193
20108	Operating Expense	119,607,248,038	54,530,488,801	21,934,950,346	14,760,477,928	28,381,330,963	121,911,830,347	30,473,829,486	18,798,431,289
20112	Operating Revenue	4,442,279,649,263	1,346,784,353,066	1,104,954,908,767	938,355,848,449	1,052,184,538,981	4,642,340,995,500	619,857,338,953	21,041,414,330
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-47,079,562,706	-10,352,402,019	-14,582,679,720	-12,470,585,645	-9,673,895,322	-50,123,413,600	-39,780,596,877	-7,879,447,920
29010	Basic Average Shares	9,230,665,050	0	8,101,912,500	0	7,184,700,000	7,184,700,000	8,000,000,000	8,000,000,000
20287	Rent And Landing Fees	9,168,175,518	782,162,898	585,940,804	4,118,838,686	3,681,233,130	5,547,268,212	1,614,541,291	334,373,469
29011	Diluted Average Shares	9,230,665,050	0	8,101,912,500	0	7,184,700,000	7,184,700,000	8,000,000,000	8,000,000,000
20420	Normalized E B I T D A	269,671,529,506	169,916,217,412	48,732,080,082	12,522,153,051	38,501,078,961	255,433,079,522	56,823,339,162	-14,675,208,915
20315	Reconciled Depreciation	4,361,106,625	3,272,099,287	292,590,461	492,392,414	304,024,463	3,250,984,443	399,909,739	367,943,740
20030	Net Income Extraordinary	-90,971,889,643	-90,971,889,643	0	0	0	-120,907,246,501	0	0
20312	Other Operating Expenses	23,825,664,475	1,829,446,066	7,376,957,066	505,522,479	14,113,738,864	55,223,960,387	4,268,672,146	0
20368	Total Other Finance Cost	976,360,311	492,903,804	115,188,045	65,324,357	302,944,105	994,710,021	204,670,763	48,570,485
20440	Rent Expense Supplemental	9,168,175,518	782,162,898	585,940,804	4,118,838,686	3,681,233,130	5,547,268,212	1,614,541,291	334,373,469
20314	Reconciled Cost Of Revenue	4,057,025,528,704	1,126,408,618,371	1,038,014,719,483	904,101,420,147	988,500,770,703	4,277,907,174,479	532,435,618,508	17,738,251,408
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	4,361,106,625	3,272,099,287	292,590,461	492,392,414	304,024,463	3,250,984,443	399,909,739	367,943,740
20075	Interest Income Non Operating	2,008,211,706	648,171,164	245,925,389	-299,787,437	1,413,902,590	828,945,327	810,855,959	114,920,565
20158	Selling And Marketing Expense	1,066,680,475	160,997,400	348,028,850	62,736,739	494,917,486	2,755,713,792	4,668,903,281	0
20064	Interest Expense Non Operating	48,111,414,101	10,507,669,379	14,713,417,064	12,105,473,851	10,784,853,807	49,957,648,906	40,386,782,073	7,879,447,920
20093	Net Income Common Stockholders	77,266,308,096	29,637,534,577	26,409,645,769	-162,388,789	21,381,516,539	41,681,880,210	15,869,994,591	-23,157,492,193
20094	Net Income Continuous Operations	168,238,197,739	120,609,424,220	26,409,645,769	-162,388,789	21,381,516,539	162,589,126,710	15,869,994,591	-23,157,492,193
20045	General And Administrative Expense	50,414,858,914	26,124,101,858	9,055,669,695	8,816,752,270	6,418,335,091	41,643,469,235	11,609,287,268	21,363,931,962
20159	Selling General And Administration	51,481,539,389	26,285,099,258	9,403,698,545	8,879,489,009	6,913,252,577	44,399,183,027	16,278,190,549	21,363,931,962
20435	Total Operating Income As Reported	252,824,251,187	153,022,624,561	45,005,238,937	12,970,270,208	41,826,117,481	243,653,534,652	56,947,890,960	-15,495,268,367
20412	Other Non Operating Income Expenses	4,088,180,537	1,517,963,461	1,712,968,045	1,629,699,272	-772,450,241	752,211,541	0	820,059,451
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	77,266,308,096	29,637,534,577	26,409,645,769	-162,388,789	21,381,516,539	41,681,880,210	15,869,994,591	-23,157,492,193
20077	Net Non Operating Interest Income Expense	-47,079,562,706	-10,352,402,019	-14,582,679,720	-12,470,585,645	-9,673,895,322	-50,123,413,600	-39,780,596,877	-7,879,447,920
20346	Net Income Including Noncontrolling Interests	77,266,308,096	29,637,534,577	26,409,645,769	-162,388,789	21,381,516,539	41,681,880,209	15,869,994,591	-23,157,492,193
20019	Depreciation And Amortization In Income Statement	4,361,106,625	3,272,099,287	292,590,461	492,392,414	304,024,463	3,250,984,443	399,909,739	367,943,740
20309	Net Income From Continuing And Discontinued Operation	168,238,197,739	120,609,424,220	26,409,645,769	-162,388,789	21,381,516,539	162,589,126,711	15,869,994,591	-23,157,492,193
20331	Net Income From Continuing Operation Net Minority Interest	168,238,197,739	120,609,424,220	26,409,645,769	-162,388,789	21,381,516,539	162,589,126,711	15,869,994,591	-23,157,492,193

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,763,741,089,158	1,239,790,267,598	1,228,841,724,430	395,732,681,126
23165	Payables	267,042,151,690	390,357,389,085	381,842,699,177	679,600,396,132
23139	Net P P E	1,536,093,929,317	1,238,147,731,532	1,038,486,178,012	764,753,747,325
23351	Properties	0	0	0	0
23386	Total Debt	1,924,831,437,938	1,446,612,914,333	1,239,178,587,005	397,256,781,787
23100	Gross P P E	1,834,744,680,872	1,348,617,476,148	1,072,238,935,721	767,107,164,077
23038	Common Stock	923,066,505,000	800,000,000,000	677,705,000,000	50,600,000,000
23045	Current Debt	88,105,000,000	229,459,885,760	405,866,004,059	4,548,000,000
23532	Share Issued	9,230,665,050	8,000,000,000	8,000,000,000	8,000,000,000
23220	Total Assets	3,652,686,220,005	3,001,138,460,641	2,407,028,987,204	1,100,890,257,584
23027	Capital Stock	923,066,505,000	800,000,000,000	677,705,000,000	50,600,000,000
23382	Other Payable	0	19,235,110,907	63,088,168,828	590,131,653,496
23028	Cash Financial	160,217,607,985	206,005,629,117	10,237,279,629	1,524,100,661
23123	Long Term Debt	1,835,853,697,143	1,216,336,010,955	833,213,000,000	392,708,781,787
23179	Prepaid Assets	395,416,066,991	302,987,781,610	142,718,173,375	48,800,618,662
23385	Working Capital	986,424,714,907	806,040,924,402	234,475,649,096	-623,048,633,151
23000	Accounts Payable	208,240,685,546	370,357,996,110	238,101,882,724	84,950,614,236
23245	Invested Capital	3,365,530,212,905	2,599,705,854,752	1,989,336,990,386	413,767,682,796
23340	Other Properties	141,055,695,425	26,666,779,371	6,490,480,350	4,486,636,362
23342	Other Receivables	1,158,479,999	11,907,808,945	275,066,034	5,264,417,210
23204	Retained Earnings	100,847,407,567	23,581,099,467	-18,100,780,743	-33,970,775,334
23217	Total Tax Payable	58,801,466,144	764,282,068	80,652,647,625	4,518,128,400
23001	Accounts Receivable	373,771,150,742	270,952,414,559	372,071,628,992	0
23280	Common Stock Equity	1,441,571,515,762	1,153,909,958,037	750,257,986,327	16,510,901,009
23403	Net Tangible Assets	1,441,571,515,762	1,153,909,958,037	750,257,986,327	16,510,901,009
23215	Stockholders Equity	1,441,571,515,762	1,153,909,958,037	750,257,986,327	16,510,901,009
23383	Tangible Book Value	1,441,571,515,762	1,153,909,958,037	750,257,986,327	16,510,901,009
23374	Total Capitalization	3,277,425,212,905	2,370,245,968,992	1,583,470,986,327	409,219,682,796
23312	Land And Improvements	164,226,144,789	92,715,258,758	92,715,258,758	9,495,567,618
23393	Ordinary Shares Number	9,230,665,050	8,000,000,000	8,000,000,000	8,000,000,000
23008	Accumulated Depreciation	-298,650,751,555	-110,469,744,616	-33,752,757,709	-2,353,416,752
23282	Construction In Progress	115,008,651,403	267,924,031,836	115,409,194,398	748,403,030,055
23380	Capital Lease Obligations	872,740,795	817,017,618	99,582,946	0
23030	Cash And Cash Equivalents	160,217,607,985	206,005,629,117	10,237,279,629	1,524,100,661
23012	Additional Paid In Capital	417,865,230,717	330,440,553,043	90,931,000,000	0
23275	Buildings And Improvements	789,145,502,718	497,208,282,203	459,504,930,000	2,515,397,551
23319	Machinery Furniture Equipment	625,308,686,537	464,103,123,980	398,119,072,215	2,206,532,491
23048	Current Capital Lease Obligation	200,000,000	100,000,000	99,582,946	0
23127	Long Term Capital Lease Obligation	672,740,795	717,017,618	0	0
23261	Total Equity Gross Minority Interest	1,441,571,515,762	1,153,909,958,037	750,257,986,327	16,510,901,009
23067	Non Current Deferred Taxes Liabilities	4,041,731,407	1,012,169,235	588,776,288	466,944,093
23259	Total Liabilities Net Minority Interest	2,211,114,704,243	1,847,228,502,604	1,656,771,000,877	1,084,379,356,575
23046	Current Debt And Capital Lease Obligation	88,305,000,000	229,559,885,760	405,965,587,005	4,548,000,000
23124	Long Term Debt And Capital Lease Obligation	1,836,526,437,938	1,217,053,028,573	833,213,000,000	392,708,781,787
23344	Non Current Pension And Other Postretirement Benefit Plans	4,889,987,545	1,519,494,594	1,586,466,957	443,027,525

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,763,741,089,158	1,283,169,504,775	1,427,581,544,990	1,279,125,357,886	1,239,790,267,598	1,228,841,724,430	395,732,681,126
23165	Payables	267,042,151,690	719,537,120,713	619,751,614,982	339,187,510,625	390,357,389,085	381,842,699,177	679,600,396,132
23139	Net P P E	1,536,093,929,317	1,356,033,279,523	1,348,938,511,284	1,287,392,117,894	1,238,147,731,532	1,038,486,178,012	764,753,747,325
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,924,831,437,938	1,436,363,043,558	1,439,800,276,493	1,445,463,043,558	1,446,612,914,333	1,239,178,587,005	397,256,781,787
23100	Gross P P E	1,834,744,680,872	1,540,126,267,634	1,508,187,586,602	1,424,121,275,718	1,348,617,476,148	1,072,238,935,721	767,107,164,077
23038	Common Stock	923,066,505,000	800,000,000,000	800,000,000,000	800,000,000,000	800,000,000,000	677,705,000,000	50,600,000,000
23045	Current Debt	88,105,000,000	244,756,666,667	35,056,666,667	214,700,000,000	229,459,885,760	405,866,004,059	4,548,000,000
23532	Share Issued	9,230,665,050	8,000,000,000	8,000,000,000	8,000,000,000	8,000,000,000	8,000,000,000	8,000,000,000
23220	Total Assets	3,652,686,220,005	3,367,483,658,641	3,249,177,604,223	2,988,328,073,102	3,001,138,460,641	2,407,028,987,204	1,100,890,257,584
23027	Capital Stock	923,066,505,000	800,000,000,000	800,000,000,000	800,000,000,000	800,000,000,000	677,705,000,000	50,600,000,000
23382	Other Payable	0	608,854,307	13,105,205	78,222,894,410	19,235,110,907	63,088,168,828	590,131,653,496
23028	Cash Financial	160,217,607,985	152,376,521,165	11,383,043,534	165,520,668,054	206,005,629,117	10,237,279,629	1,524,100,661
23123	Long Term Debt	1,835,853,697,143	1,190,789,359,273	1,403,907,921,857	1,229,946,025,940	1,216,336,010,955	833,213,000,000	392,708,781,787
23179	Prepaid Assets	395,416,066,991	439,174,168,224	332,785,009,178	449,719,917,731	302,987,781,610	142,718,173,375	48,800,618,662
23385	Working Capital	986,424,714,907	664,935,318,183	876,941,595,872	765,735,452,843	806,040,924,402	234,475,649,096	-623,048,633,151
23000	Accounts Payable	208,240,685,546	714,297,954,887	617,678,726,366	254,186,490,555	370,357,996,110	238,101,882,724	84,950,614,236
23245	Invested Capital	3,365,530,212,905	2,636,960,557,103	2,613,969,473,916	2,619,978,885,131	2,599,705,854,752	1,989,336,990,386	413,767,682,796
23340	Other Properties	141,055,695,425	34,941,445,205	30,747,593,613	30,050,358,631	26,666,779,371	6,490,480,350	4,486,636,362
23342	Other Receivables	1,158,479,999	2,509,870,214	3,478,973,495	676,054,185	11,907,808,945	275,066,034	5,264,417,210
23204	Retained Earnings	100,847,407,567	71,209,872,986	44,800,227,217	44,962,616,006	23,581,099,467	-18,100,780,743	-33,970,775,334
23217	Total Tax Payable	58,801,466,144	4,630,311,519	2,059,783,411	6,778,125,660	764,282,068	80,652,647,625	4,518,128,400
23001	Accounts Receivable	373,771,150,742	545,772,150,999	624,437,332,900	355,078,638,271	270,952,414,559	372,071,628,992	0
23280	Common Stock Equity	1,441,571,515,762	1,201,414,531,163	1,175,004,885,392	1,175,332,859,191	1,153,909,958,037	750,257,986,327	16,510,901,009
23403	Net Tangible Assets	1,441,571,515,762	1,201,414,531,163	1,175,004,885,392	1,175,332,859,191	1,153,909,958,037	750,257,986,327	16,510,901,009
23215	Stockholders Equity	1,441,571,515,762	1,201,414,531,163	1,175,004,885,392	1,175,332,859,191	1,153,909,958,037	750,257,986,327	16,510,901,009
23383	Tangible Book Value	1,441,571,515,762	1,201,414,531,163	1,175,004,885,392	1,175,332,859,191	1,153,909,958,037	750,257,986,327	16,510,901,009
23374	Total Capitalization	3,277,425,212,905	2,392,203,890,436	2,578,912,807,249	2,405,278,885,131	2,370,245,968,992	1,583,470,986,327	409,219,682,796
23312	Land And Improvements	164,226,144,789	93,520,333,461	92,715,258,758	92,715,258,758	92,715,258,758	92,715,258,758	9,495,567,618
23393	Ordinary Shares Number	9,230,665,050	8,000,000,000	8,000,000,000	8,000,000,000	8,000,000,000	8,000,000,000	8,000,000,000
23008	Accumulated Depreciation	-298,650,751,555	-184,092,988,111	-159,249,075,318	-136,729,157,824	-110,469,744,616	-33,752,757,709	-2,353,416,752
23282	Construction In Progress	115,008,651,403	277,103,750,415	269,947,604,984	196,444,310,405	267,924,031,836	115,409,194,398	748,403,030,055
23380	Capital Lease Obligations	872,740,795	817,017,618	835,687,969	817,017,618	817,017,618	99,582,946	0
23030	Cash And Cash Equivalents	160,217,607,985	152,376,521,165	11,383,043,534	165,520,668,054	206,005,629,117	10,237,279,629	1,524,100,661
23012	Additional Paid In Capital	417,865,230,717	330,440,553,043	330,440,553,043	330,440,553,043	330,440,553,043	90,931,000,000	0
23275	Buildings And Improvements	789,145,502,718	662,278,910,061	648,413,920,059	640,041,993,404	497,208,282,203	459,504,930,000	2,515,397,551
23319	Machinery Furniture Equipment	625,308,686,537	472,281,828,492	466,363,209,188	464,869,354,520	464,103,123,980	398,119,072,215	2,206,532,491
23048	Current Capital Lease Obligation	200,000,000	200,000,000	200,000,000	100,000,000	100,000,000	99,582,946	0
23127	Long Term Capital Lease Obligation	672,740,795	617,017,618	635,687,969	717,017,618	717,017,618	0	0
23261	Total Equity Gross Minority Interest	1,441,571,515,762	1,201,414,531,163	1,175,004,885,392	1,175,332,859,191	1,153,909,958,037	750,257,986,327	16,510,901,009
23067	Non Current Deferred Taxes Liabilities	4,041,731,407	2,194,285,860	2,181,777,516	1,117,945,545	1,012,169,235	588,776,288	466,944,093
23259	Total Liabilities Net Minority Interest	2,211,114,704,243	2,166,069,127,478	2,074,172,718,831	1,812,995,213,911	1,847,228,502,604	1,656,771,000,877	1,084,379,356,575
23046	Current Debt And Capital Lease Obligation	88,305,000,000	244,956,666,667	35,256,666,667	214,800,000,000	229,559,885,760	405,965,587,005	4,548,000,000
23124	Long Term Debt And Capital Lease Obligation	1,836,526,437,938	1,191,406,376,891	1,404,543,609,826	1,230,663,043,558	1,217,053,028,573	833,213,000,000	392,708,781,787
23344	Non Current Pension And Other Postretirement Benefit Plans	4,889,987,545	1,656,320,160	1,656,320,159	1,502,751,503	1,519,494,594	1,586,466,957	443,027,525

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-180,397,384,654	-170,209,258,473	-227,679,817,638	-1,083,238,122,605	-610,767,317,863
26027	Changes In Cash	-50,941,303,442	-10,598,747,137	197,661,666,190	8,713,178,968	1,512,937,640
26182	Issuance Of Debt	1,520,814,427,954	1,518,664,298,729	621,049,870,775	1,096,695,001,573	397,764,293,259
26016	End Cash Position	160,217,607,985	160,217,607,985	208,671,157,915	10,237,279,629	1,524,100,661
26112	Purchase Of P P E	-410,529,042,679	-167,383,963,132	-417,319,507,454	-362,446,821,261	-558,254,250,330
26183	Repayment Of Debt	-1,043,505,014,985	-1,019,302,057,778	-786,936,810,489	-4,548,000,000	0
26005	Capital Expenditure	-410,529,042,679	-167,383,963,132	-417,319,507,454	-362,446,821,261	-558,254,250,330
26012	Financing Cash Flow	115,681,892,200	156,360,976,782	436,281,485,488	1,091,947,001,573	616,791,623,793
26013	Investing Cash Flow	-396,754,853,667	-164,134,428,578	-428,259,509,114	-362,442,521,261	-562,765,618,620
26098	Common Stock Issuance	0	0	366,885,000,000	0	0
26015	Beginning Cash Position	208,671,157,915	152,376,521,165	10,803,363,258	1,524,100,661	11,163,021
26223	Classesof Cash Payments	-4,090,065,322,787	-1,528,428,654,909	-4,676,840,184,138	-945,992,440,072	-70,921,148,868
26099	Long Term Debt Issuance	1,520,814,427,954	1,518,664,298,729	621,049,870,775	1,096,695,001,573	397,764,293,259
26090	Long Term Debt Payments	-1,043,505,014,985	-1,019,302,057,778	-786,936,810,489	-4,548,000,000	0
26091	Short Term Debt Payments	0	0	0	-200,000,000	0
26181	Issuance Of Capital Stock	0	0	366,885,000,000	0	0
26071	Net Common Stock Issuance	0	0	366,885,000,000	0	0
26073	Net Long Term Debt Issuance	477,309,412,969	499,362,240,951	-165,886,939,714	1,092,147,001,573	397,764,293,259
26164	Net Other Financing Charges	-361,627,520,769	-343,001,264,169	240,463,872,159	246,161,424,057	219,027,330,534
26165	Net Other Investing Changes	1,596,117,930	559,942,730	1,158,131,853	0	0
26119	Net P P E Purchase And Sale	-410,529,042,679	-167,383,963,132	-417,319,507,454	-362,446,821,261	-558,254,250,330
26075	Net Short Term Debt Issuance	0	0	0	-200,000,000	0
26072	Net Issuance Payments Of Debt	477,309,412,969	499,362,240,951	-165,886,939,714	1,092,147,001,573	397,764,293,259
26226	Paymentson Behalfof Employees	-48,570,440,996	-23,886,214,762	-31,247,795,865	-11,388,782,712	-10,248,516,822
26063	Effect Of Exchange Rate Changes	2,487,753,512	15,774,305,159	206,128,466	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	1	0	0
26228	Other Cash Paymentsfrom Operating Activities	-215,504,785,087	24,875,055,467	-406,253,781,908	-80,431,624,798	-54,782,825,365
26220	Cash Flowsfromusedin Operating Activities Direct	230,131,658,025	-2,825,295,341	189,639,689,816	-720,791,301,344	-52,513,067,533
26221	Classesof Cash Receiptsfrom Operating Activities	4,366,739,937,920	1,546,345,529,163	4,692,885,605,233	269,770,163,424	26,795,040,727

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-180,397,384,654	-170,209,258,473	160,669,678,263	-67,344,624,910	-103,513,179,534	-227,679,817,638	-1,083,238,122,605	-610,767,317,863
26027	Changes In Cash	-50,941,303,442	-10,598,747,137	149,943,509,711	-149,755,684,213	-40,530,381,803	197,661,666,190	8,713,178,968	1,512,937,640
26182	Issuance Of Debt	1,520,814,427,954	1,518,664,298,729	0	-394,278,778,358	396,428,907,583	621,049,870,775	1,096,695,001,573	397,764,293,259
26016	End Cash Position	160,217,607,985	160,217,607,985	152,376,521,165	11,383,043,534	165,475,247,314	208,671,157,915	10,237,279,629	1,524,100,661
26112	Purchase Of P P E	-410,529,042,679	-167,383,963,132	-53,991,480,078	-90,293,011,092	-98,860,588,377	-417,319,507,454	-362,446,821,261	-558,254,250,330
26183	Repayment Of Debt	-1,043,505,014,985	-1,019,302,057,778	-14,802,957,207	388,995,671,014	-398,395,671,014	-786,936,810,489	-4,548,000,000	0
26005	Capital Expenditure	-410,529,042,679	-167,383,963,132	-53,991,480,078	-90,293,011,092	-98,860,588,377	-417,319,507,454	-362,446,821,261	-558,254,250,330
26012	Financing Cash Flow	115,681,892,200	156,360,976,782	-14,207,208,105	-83,392,896,549	56,921,020,072	436,281,485,488	1,091,947,001,573	616,791,623,793
26013	Investing Cash Flow	-396,754,853,667	-164,134,428,578	-50,510,440,525	-89,311,173,846	-92,798,810,718	-428,259,509,114	-362,442,521,261	-562,765,618,620
26098	Common Stock Issuance	0	0	0	0	0	366,885,000,000	0	0
26015	Beginning Cash Position	208,671,157,915	152,376,521,165	11,383,043,534	165,475,247,314	206,005,629,117	10,803,363,258	1,524,100,661	11,163,021
26223	Classesof Cash Payments	-4,090,065,322,787	-1,528,428,654,909	-964,967,257,728	-611,731,221,269	-984,938,188,881	-4,676,840,184,138	-945,992,440,072	-70,921,148,868
26099	Long Term Debt Issuance	1,520,814,427,954	1,518,664,298,729	0	-394,278,778,358	396,428,907,583	621,049,870,775	1,096,695,001,573	397,764,293,259
26090	Long Term Debt Payments	-1,043,505,014,985	-1,019,302,057,778	-14,802,957,207	388,995,671,014	-398,395,671,014	-786,936,810,489	-4,548,000,000	0
26091	Short Term Debt Payments	0	0	0	0	0	0	-200,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	366,885,000,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	366,885,000,000	0	0
26073	Net Long Term Debt Issuance	477,309,412,969	499,362,240,951	-14,802,957,207	-5,283,107,344	-1,966,763,431	-165,886,939,714	1,092,147,001,573	397,764,293,259
26164	Net Other Financing Charges	-361,627,520,769	-343,001,264,169	595,749,102	-78,209,789,205	58,987,783,503	240,463,872,159	246,161,424,057	219,027,330,534
26165	Net Other Investing Changes	1,596,117,930	559,942,730	2,469,149,366	2,827,585,415	-4,260,559,581	1,158,131,853	0	0
26119	Net P P E Purchase And Sale	-410,529,042,679	-167,383,963,132	-53,991,480,078	-90,293,011,092	-98,860,588,377	-417,319,507,454	-362,446,821,261	-558,254,250,330
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-200,000,000	0
26072	Net Issuance Payments Of Debt	477,309,412,969	499,362,240,951	-14,802,957,207	-5,283,107,344	-1,966,763,431	-165,886,939,714	1,092,147,001,573	397,764,293,259
26226	Paymentson Behalfof Employees	-48,570,440,996	-23,886,214,762	-9,001,445,843	-8,266,645,002	-7,416,135,389	-31,247,795,865	-11,388,782,712	-10,248,516,822
26063	Effect Of Exchange Rate Changes	2,487,753,512	15,774,305,159	-8,950,032,081	0	0	206,128,466	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	1	0	0
26228	Other Cash Paymentsfrom Operating Activities	-215,504,785,087	24,875,055,467	-134,000,802,127	-32,280,766,684	-74,098,271,743	-406,253,781,908	-80,431,624,798	-54,782,825,365
26220	Cash Flowsfromusedin Operating Activities Direct	230,131,658,025	-2,825,295,341	214,661,158,341	22,948,386,182	-4,652,591,157	189,639,689,816	-720,791,301,344	-52,513,067,533
26221	Classesof Cash Receiptsfrom Operating Activities	4,366,739,937,920	1,546,345,529,163	1,183,620,090,668	648,665,351,632	988,108,966,457	4,692,885,605,233	269,770,163,424	26,795,040,727

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
JARR	PT Jhonlin Agro Raya Tbk	2024-04-15	At close: 04:12PM WIB	308	308	306	308	308.00 - 320.00	308	320	143.00 - 580.00	143	580	2,381,000	13,025,126	2,843,000,000,000	17	18	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-12	At close: 04:12PM WIB	308	308	306	308	308.00 - 320.00	308	320	143.00 - 580.00	143	580	2,381,000	12,783,920	2,843,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-11	At close: 04:12PM WIB	308	308	306	308	308.00 - 320.00	308	320	143.00 - 580.00	143	580	2,381,000	12,592,330	2,843,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-10	At close: 04:12PM WIB	308	308	306	308	308.00 - 320.00	308	320	143.00 - 580.00	143	580	2,381,000	12,383,767	2,843,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-05	At close: 04:12PM WIB	308	308	318	290	308.00 - 320.00	308	320	143.00 - 580.00	143	580	2,381,000	12,028,589	2,843,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-04	At close: 04:10PM WIB	300	300	322	304	298.00 - 314.00	298	314	143.00 - 580.00	143	580	2,483,600	12,028,755	2,843,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-03	At close: 04:13PM WIB	310	292	310	284	292.00 - 312.00	292	312	143.00 - 580.00	143	580	2,189,800	12,042,451	2,769,000,000,000	52	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-02	At close: 04:11PM WIB	324	310	314	300	300.00 - 332.00	300	332	143.00 - 580.00	143	580	8,357,200	11,961,955	2,862,000,000,000	54	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-04-01	At close: 04:12PM WIB	296	290	340	304	290.00 - 330.00	290	330	143.00 - 580.00	143	580	5,496,600	12,078,212	2,991,000,000,000	56	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-29	At close: 04:13PM WIB	314	298	312	276	296.00 - 316.00	296	316	143.00 - 580.00	143	580	6,558,600	12,078,212	2,732,000,000,000	51	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-28	At close: 04:13PM WIB	314	298	312	276	296.00 - 316.00	296	316	143.00 - 580.00	143	580	6,558,600	12,813,681	2,732,000,000,000	51	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-27	At close: 04:14PM WIB	322	306	316	316	306.00 - 330.00	306	330	143.00 - 580.00	143	580	3,951,100	12,793,458	2,898,000,000,000	54	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-26	At close: 04:10PM WIB	334	316	324	326	316.00 - 340.00	316	340	143.00 - 580.00	143	580	6,004,300	12,914,462	2,972,000,000,000	56	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-25	At close: 04:12PM WIB	326	308	324	326	308.00 - 348.00	308	348	143.00 - 580.00	143	580	12,019,300	13,141,031	3,083,000,000,000	58	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-22	At close: 04:14PM WIB	344	306	324	328	306.00 - 358.00	306	358	143.00 - 580.00	143	580	24,824,900	12,933,550	3,009,000,000,000	56	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-21	At close: 04:11PM WIB	458	0	0	0	0.0000 - 0.0000	0	0		0		0	11,630,646	0	0	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-14	As of 02:02PM WIB. Market open.	310	312	310	312	304.00 - 324.00	304	324	143.00 - 336.00	143	336	5,048,100	7,603,164	2,880,000,000,000	54	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-13	At close: 04:09PM WIB	310	312	310	314	276.00 - 316.00	276	316	143.00 - 336.00	143	336	8,375,100	7,516,308	2,862,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-11	At close: 04:10PM WIB	302	304	310	310	302.00 - 312.00	302	312	143.00 - 336.00	143	336	4,431,900	7,455,286	2,862,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-08	At close: 04:10PM WIB	302	304	310	310	302.00 - 312.00	302	312	143.00 - 336.00	143	336	4,431,900	7,514,667	2,862,000,000,000	53	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-05	At close: 04:14PM WIB	318	322	292	294	286.00 - 336.00	286	336	143.00 - 336.00	143	336	21,096,100	7,335,796	2,677,000,000,000	44	7	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-04	At close: 04:12PM WIB	278	278	312	314	276.00 - 318.00	276	318	143.00 - 332.00	143	332	30,595,300	6,975,546	2,935,000,000,000	55	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-03-01	At close: 04:13PM WIB	282	284	274	272	272.00 - 290.00	272	290	143.00 - 332.00	143	332	1,928,700	7,203,134	2,566,000,000,000	48	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-02-28	At close: 04:14PM WIB	270	276	298	298	270.00 - 302.00	270	302	143.00 - 332.00	143	332	11,810,700	8,638,383	2,769,000,000,000	52	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-02-27	At close: 04:11PM WIB	274	274	270	274	264.00 - 290.00	264	290	143.00 - 332.00	143	332	5,518,700	9,482,450	2,492,000,000,000	47	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-02-26	At close: 04:07PM WIB	276	278	274	276	274.00 - 282.00	274	282	143.00 - 332.00	143	332	4,001,500	12,762,874	2,529,000,000,000	47	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk	2024-02-23	At close: 04:11PM WIB	258	262	274	278	254.00 - 284.00	254	284	143.00 - 332.00	143	332	16,728,700	12,902,874	2,548,000,000,000	48	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk (JARR.JK)	2024-02-22	At close: 04:14PM WIB	234	234	256	260	232.00 - 268.00	232	268	143.00 - 332.00	143	332	20,711,300	14,650,157	2,382,000,000,000	45	6	N/A	N/A (N/A)	N/A
JARR	PT Jhonlin Agro Raya Tbk (JARR.JK)	2024-02-21	At close: 04:06PM WIB	228	228	232	236	226.00 - 236.00	226	236	143.00 - 332.00	143	332	1,465,800	15,902,569	2,160,000,000,000	40	6	N/A	N/A (N/A)	N/A

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	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)
JARR	PT Jhonlin Agro Raya Tbk	2024-04-15	2,840,000,000,000	4,610,000,000,000	17	1	2	1	17	0	0	580	143	281	226	12,780,000	3,490,000	9,230,000,000	0	1,220,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	11	4	6	4,440,000,000,000	481	11	389,430,000,000	77,270,000,000	18	2,205	160,220,000,000	17	1,920,000,000,000	134	4	156	230,130,000,000	-577,190,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-12	2,840,000,000,000	4,610,000,000,000	17	1	2	1	17	0	0	580	143	281	226	12,590,000	3,490,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-11	2,840,000,000,000	4,610,000,000,000	17	1	2	1	17	0	0	580	143	281	226	12,380,000	3,490,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-10	2,840,000,000,000	4,610,000,000,000	17	1	2	1	17	0	0	580	143	281	226	12,380,000	3,490,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-05	2,770,000,000,000	4,530,000,000,000	17	1	2	1	17	0	0	580	0	277	225	12,030,000	20,490,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-04	2,860,000,000,000	4,630,000,000,000	17	1	2	1	17	0	0	580	0	276	225	12,040,000	29,140,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-03	2,860,000,000,000	4,630,000,000,000	17	1	2	1	17	0	0	580	0	274	224	11,960,000	37,300,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-02	2,990,000,000,000	4,270,000,000,000	56	1	2	1	37	0	0	580	0	272	224	12,080,000	37,650,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-04-01	2,730,000,000,000	4,020,000,000,000	51	1	2	1	35	0	0	580	0	272	224	12,080,000	37,650,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-29	2,730,000,000,000	4,020,000,000,000	51	1	2	1	35	0	0	580	143	271	223	12,810,000	38,010,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-28	2,900,000,000,000	4,180,000,000,000	54	1	2	1	36	0	0	580	0	270	223	12,790,000	38,460,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-27	3,010,000,000,000	4,290,000,000,000	56	1	3	1	37	0	0	580	0	268	222	12,910,000	38,900,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-26	3,010,000,000,000	4,290,000,000,000	56	1	3	1	37	0	0	580	0	266	222	13,140,000	39,520,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-25	3,010,000,000,000	4,290,000,000,000	56	1	3	1	37	0	0	580	143	266	222	13,140,000	39,520,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-22	3,180,000,000,000	4,460,000,000,000	59	1	3	1	38	0	0	580	0	262	221	11,630,000	31,660,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-21	4,230,000,000,000	5,510,000,000,000	79	1	4	1	48	0	0	580	143	262	221	11,630,000	31,660,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-14	2,860,000,000,000	4,150,000,000,000	54	1	2	1	36	0	0	336	0	244	215	7,520,000	10,320,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-13	2,860,000,000,000	4,150,000,000,000	54	1	2	1	36	0	0	336	0	244	215	7,430,000	10,320,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-11	2,860,000,000,000	4,150,000,000,000	54	1	2	1	36	0	0	336	143	244	215	7,460,000	10,320,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-08	2,790,000,000,000	4,070,000,000,000	52	1	2	1	35	0	0	336	143	242	214	7,510,000	11,550,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-05	2,570,000,000,000	3,850,000,000,000	48	1	2	1	33	0	0	332	0	236	213	6,980,000	7,770,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	7	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-04	2,570,000,000,000	3,850,000,000,000	48	1	2	1	33	1	27	332	0	236	213	7,110,000	7,770,000	9,230,000,000	9,360,000,000	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-03-01	2,600,000,000,000	3,890,000,000,000	49	1	2	1	34	0	0	332	0	235	213	7,750,000	9,500,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-02-28	2,490,000,000,000	3,780,000,000,000	47	1	2	1	33	0	0	332	0	233	213	8,640,000	9,250,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-02-27	2,530,000,000,000	3,810,000,000,000	48	1	2	1	33	0	0	332	0	232	213	12,760,000	8,970,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk	2024-02-26	2,550,000,000,000	3,830,000,000,000	48	1	2	1	33	0	0	332	0	232	213	12,760,000	8,970,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk (JARR.JK)	2024-02-23	2,380,000,000,000	3,670,000,000,000	45	0	2	1	32	0	0	332	0	231	212	14,650,000	6,550,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk (JARR.JK)	2024-02-22	2,160,000,000,000	3,440,000,000,000	40	0	2	1	30	0	0	332	143	231	212	14,650,000	6,550,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000
JARR	PT Jhonlin Agro Raya Tbk (JARR.JK)	2024-02-21	2,100,000,000,000	3,390,000,000,000	39	0	2	1	29	0	0	332	143	232	212	15,900,000	9,090,000	9,230,000,000	0	1,060,000,000	73	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	2	4	4,370,000,000,000	540	23	211,080,000,000	48,910,000,000	6	0	152,380,000,000	19	1,440,000,000,000	120	2	150	287,400,000,000	-33,960,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	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	356	358	356	356	207,000
2024-05-08	15:48:00	354	356	354	354	4,900
2024-05-08	15:47:00	352	354	352	354	82,100
2024-05-08	15:46:00	352	352	352	352	9,600
2024-05-08	15:45:00	354	356	352	352	250,700
2024-05-08	15:44:00	352	352	352	352	0
2024-05-08	15:43:00	352	352	352	352	0
2024-05-08	15:42:00	352	354	352	354	285,300
2024-05-08	15:41:00	350	350	350	350	0
2024-05-08	15:40:00	350	350	348	350	59,800
2024-05-08	15:39:00	350	350	350	350	0
2024-05-08	15:38:00	352	352	350	350	7,000
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	350	352	350	352	23,600
2024-05-08	15:34:00	350	350	350	350	8,100
2024-05-08	15:33:00	350	352	350	352	72,700
2024-05-08	15:32:00	350	350	350	350	95,000
2024-05-08	15:31:00	348	348	348	348	60,800

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	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	354	358	354	356	211,900
2024-05-08	15:46:00	352	354	352	354	91,700
2024-05-08	15:44:00	352	356	352	352	250,700
2024-05-08	15:42:00	352	354	352	352	285,300
2024-05-08	15:40:00	350	350	348	350	59,800
2024-05-08	15:38:00	352	352	350	350	7,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	350	352	350	352	31,700
2024-05-08	15:32:00	350	352	350	352	167,700
2024-05-08	15:30:00	350	350	348	348	106,800
2024-05-08	15:28:00	348	350	348	350	257,900
2024-05-08	15:26:00	348	348	348	348	120,300
2024-05-08	15:24:00	348	348	346	346	251,300
2024-05-08	15:22:00	346	348	346	348	181,500
2024-05-08	15:20:00	348	348	346	346	276,600
2024-05-08	15:18:00	346	350	346	348	298,600
2024-05-08	15:16:00	338	346	338	346	404,300
2024-05-08	15:14:00	334	338	332	338	173,400
2024-05-08	15:12:00	328	334	328	334	363,900
2024-05-08	15:10:00	328	328	326	326	21,600
2024-05-08	15:08:00	328	328	326	328	17,200
2024-05-08	15:06:00	322	326	322	326	83,900
2024-05-08	15:04:00	330	330	322	324	205,400
2024-05-08	15:02:00	330	332	328	332	82,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	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	354	358	352	356	554,300
2024-05-08	15:40:00	350	354	348	352	316,600
2024-05-08	15:35:00	350	352	350	350	29,700
2024-05-08	15:30:00	350	352	348	350	282,600
2024-05-08	15:25:00	346	350	346	350	490,900
2024-05-08	15:20:00	348	348	346	346	596,700
2024-05-08	15:15:00	336	350	332	348	853,700
2024-05-08	15:10:00	328	336	326	336	408,100
2024-05-08	15:05:00	326	328	322	328	186,200
2024-05-08	15:00:00	344	344	322	326	1,737,300
2024-05-08	14:55:00	344	344	344	344	21,200
2024-05-08	14:54:16	344	344	344	344	0
2024-05-08	14:50:00	344	344	344	344	87,800
2024-05-08	14:45:00	344	344	344	344	40,700
2024-05-08	14:40:00	346	346	344	344	33,700
2024-05-08	14:35:00	344	344	344	344	15,400
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	346	346	346	346	11,000
2024-05-08	14:20:00	346	346	346	346	15,300
2024-05-08	14:15:00	346	346	344	346	10,600
2024-05-08	14:10:00	344	344	344	344	25,500
2024-05-08	14:05:00	346	346	346	346	10,100
2024-05-08	14:01:03	346	346	346	346	0
2024-05-08	14:00:00	346	348	346	346	30,600
2024-05-08	13:55:00	346	346	344	344	18,300
2024-05-08	13:50:00	348	348	344	344	58,400
2024-05-08	13:45:00	348	348	348	348	4,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:45:00	354	358	352	356	554,300
2024-05-08	15:30:00	350	354	348	352	628,900
2024-05-08	15:15:00	336	350	332	350	1,941,300
2024-05-08	15:00:00	344	344	322	336	2,331,600
2024-05-08	14:54:16	344	344	344	344	0
2024-05-08	14:45:00	344	344	344	344	149,700
2024-05-08	14:30:00	344	346	344	344	49,100
2024-05-08	14:15:00	346	346	344	346	36,900
2024-05-08	14:01:03	346	346	346	346	0
2024-05-08	14:00:00	346	348	344	344	66,200
2024-05-08	13:45:00	348	348	344	344	80,900
2024-05-08	13:30:00	346	350	344	348	54,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	346	346	346	346	0
2024-05-08	11:45:00	348	348	346	346	22,800
2024-05-08	11:30:45	350	350	350	350	0
2024-05-08	11:30:00	346	350	346	348	13,800
2024-05-08	11:15:00	346	348	346	348	59,000
2024-05-08	11:00:00	346	346	344	346	48,400
2024-05-08	10:45:00	348	348	344	346	11,400
2024-05-08	10:39:36	348	348	348	348	0
2024-05-08	10:30:00	348	348	348	348	16,600
2024-05-08	10:15:00	346	348	344	348	39,200
2024-05-08	10:03:16	350	350	350	350	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:30:00	350	358	348	356	1,183,200
2024-05-08	15:00:00	344	350	322	350	4,272,900
2024-05-08	14:54:16	344	344	344	344	0
2024-05-08	14:30:00	344	346	344	344	198,800
2024-05-08	14:01:03	346	346	346	346	0
2024-05-08	14:00:00	346	348	344	346	103,100
2024-05-08	13:30:00	346	350	344	344	134,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	346	346	346	346	0
2024-05-08	11:30:45	350	350	350	350	0
2024-05-08	11:30:00	346	350	346	346	36,600
2024-05-08	11:00:00	346	348	344	348	107,400
2024-05-08	10:39:36	348	348	348	348	0
2024-05-08	10:30:00	348	348	344	346	28,000
2024-05-08	10:03:16	350	350	350	350	0
2024-05-08	10:00:00	350	352	342	348	176,100
2024-05-08	09:30:00	342	356	340	350	1,048,300
2024-05-08	09:17:24	346	346	346	346	0
2024-05-08	09:00:00	356	360	332	344	1,001,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	350	354	350	354	1,316,600
2024-05-07	15:06:08	348	348	348	348	0
2024-05-07	15:00:00	350	352	348	350	232,100
2024-05-07	14:30:00	352	352	348	350	262,500
2024-05-07	14:07:43	350	350	350	350	0
2024-05-07	14:00:00	348	352	346	352	334,500
2024-05-07	13:30:00	352	354	348	350	567,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:00:00	344	358	322	356	5,456,100
2024-05-08	14:54:16	344	344	344	344	0
2024-05-08	14:01:03	346	346	346	346	0
2024-05-08	14:00:00	346	348	344	344	301,900
2024-05-08	13:00:00	346	350	344	344	131,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	346	346	346	346	0
2024-05-08	11:30:45	350	350	350	350	0
2024-05-08	11:00:00	346	350	344	346	138,800
2024-05-08	10:39:36	348	348	348	348	0
2024-05-08	10:03:16	350	350	350	350	0
2024-05-08	10:00:00	350	352	342	346	202,900
2024-05-08	09:17:24	346	346	346	346	0
2024-05-08	09:00:00	356	360	332	350	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:06:08	348	348	348	348	0
2024-05-07	15:00:00	350	354	348	354	1,548,600
2024-05-07	14:07:43	350	350	350	350	0
2024-05-07	14:00:00	348	352	346	350	597,000
2024-05-07	13:00:00	352	354	348	350	560,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	354	354	354	354	0
2024-05-07	11:36:16	352	352	352	352	0
2024-05-07	11:00:00	350	354	348	354	606,600
2024-05-07	10:43:34	350	350	350	350	0
2024-05-07	10:01:21	356	356	356	356	0
2024-05-07	10:00:00	354	356	348	348	1,730,100
2024-05-07	09:17:36	342	342	342	342	0
2024-05-07	09:00:00	324	360	324	354	3,607,400

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	356	356	356	356	0
2024-05-08	15:00:00	344	358	322	356	5,569,600
2024-05-08	14:54:16	344	344	344	344	0
2024-05-08	14:01:03	346	346	346	346	0
2024-05-08	13:30:00	346	350	344	344	436,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	346	346	346	346	0
2024-05-08	11:30:45	350	350	350	350	0
2024-05-08	10:39:36	348	348	348	348	0
2024-05-08	10:30:00	348	350	344	346	172,000
2024-05-08	10:03:16	350	350	350	350	0
2024-05-08	09:17:24	346	346	346	346	0
2024-05-08	09:00:00	356	360	332	348	2,225,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:06:08	348	348	348	348	0
2024-05-07	15:00:00	350	356	348	356	2,401,600
2024-05-07	14:07:43	350	350	350	350	0
2024-05-07	13:30:00	352	354	346	350	1,164,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:57	354	354	354	354	0
2024-05-07	11:36:16	352	352	352	352	0
2024-05-07	10:43:34	350	350	350	350	0
2024-05-07	10:30:00	350	354	348	354	894,000
2024-05-07	10:01:21	356	356	356	356	0
2024-05-07	09:17:36	342	342	342	342	0
2024-05-07	09:00:00	324	360	324	350	8,019,900
2024-05-06	15:24:40	324	324	324	324	0
2024-05-06	15:00:00	326	328	322	324	301,400
2024-05-06	14:43:38	326	326	326	326	0
2024-05-06	14:02:52	328	328	328	328	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	356	360	322	356	10,192,100
2024-05-07	09:00:00	324	360	324	356	12,737,300
2024-05-06	09:00:00	322	330	302	324	3,234,700
2024-05-03	09:00:00	320	324	308	322	4,743,100
2024-05-02	09:00:00	302	320	302	318	5,714,700
2024-04-30	09:00:00	300	310	298	302	2,407,000
2024-04-29	09:00:00	288	310	260	296	7,680,400
2024-04-26	09:00:00	320	320	270	288	7,063,100
2024-04-25	09:00:00	306	326	306	318	2,524,100
2024-04-24	09:00:00	314	326	314	324	2,070,200
2024-04-23	09:00:00	300	324	300	318	2,500,400
2024-04-22	09:00:00	302	326	302	320	1,397,300
2024-04-19	09:00:00	300	332	300	314	7,792,600
2024-04-18	09:00:00	302	316	302	312	2,611,400
2024-04-17	09:00:00	298	312	298	310	1,696,700
2024-04-16	09:00:00	290	320	290	304	1,592,000
2024-04-05	09:00:00	308	320	308	308	2,381,000
2024-04-04	09:00:00	300	314	298	308	2,464,700
2024-04-03	09:00:00	292	312	292	300	2,189,800
2024-04-02	09:00:00	310	332	300	310	8,357,200
2024-04-01	09:00:00	290	330	290	324	5,549,500
2024-03-28	09:00:00	298	316	296	296	6,558,600
2024-03-27	09:00:00	306	330	306	314	3,951,100
2024-03-26	09:00:00	326	326	326	326	0
2024-03-25	09:00:00	326	326	326	326	0
2024-03-22	09:00:00	306	358	306	326	24,760,000
2024-03-21	09:00:00	462	468	344	344	81,011,100
2024-03-20	09:00:00	525	580	438	458	72,500,600
2024-03-19	09:00:00	470	525	434	525	88,678,300
2024-03-18	09:00:00	348	434	344	434	90,027,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	324	360	324	356	12,737,300
2024-05-06	09:00:00	322	330	302	324	3,234,700
2024-05-02	09:00:00	302	320	302	318	5,714,700
2024-04-30	09:00:00	300	310	298	302	2,407,000
2024-04-29	09:00:00	288	310	260	296	7,680,400
2024-04-26	09:00:00	320	320	270	288	7,063,100
2024-04-25	09:00:00	306	326	306	318	2,524,100
2024-04-24	09:00:00	314	326	314	324	2,070,200
2024-04-23	09:00:00	300	324	300	318	2,500,400
2024-04-22	09:00:00	302	326	302	320	1,397,300
2024-04-19	09:00:00	300	332	300	314	7,792,600
2024-04-18	09:00:00	302	316	302	312	2,611,400
2024-04-17	09:00:00	298	312	298	310	1,696,700
2024-04-16	09:00:00	290	320	290	304	1,592,000
2024-04-05	09:00:00	308	320	308	308	2,381,000
2024-04-04	09:00:00	300	314	298	308	2,464,700
2024-04-03	09:00:00	292	312	292	300	2,189,800
2024-04-02	09:00:00	310	332	300	310	8,357,200
2024-04-01	09:00:00	290	330	290	324	5,549,500
2024-03-28	09:00:00	298	316	296	296	6,558,600
2024-03-27	09:00:00	306	330	306	314	3,951,100
2024-03-26	09:00:00	326	326	326	326	0
2024-03-25	09:00:00	326	326	326	326	0
2024-03-22	09:00:00	306	358	306	326	24,760,000
2024-03-21	09:00:00	462	468	344	344	81,011,100
2024-03-20	09:00:00	525	580	438	458	72,500,600
2024-03-19	09:00:00	470	525	434	525	88,678,300
2024-03-18	09:00:00	348	434	344	434	90,027,700
2024-03-15	09:00:00	324	352	312	348	9,021,500
2024-03-14	09:00:00	312	324	302	324	10,178,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	322	360	302	356	26,164,100
2024-04-28	00:00:00	288	324	260	322	20,545,200
2024-04-21	00:00:00	302	326	270	288	15,555,100
2024-04-14	00:00:00	290	332	290	314	13,692,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	290	332	290	308	20,942,200
2024-03-24	00:00:00	326	330	296	296	10,509,700
2024-03-17	00:00:00	348	580	306	326	356,977,700
2024-03-10	00:00:00	312	352	276	348	27,575,200
2024-03-03	00:00:00	278	336	276	310	68,447,200
2024-02-25	00:00:00	278	318	264	278	34,728,500
2024-02-18	00:00:00	238	284	224	276	42,923,700
2024-02-11	00:00:00	210	256	200	238	45,237,900
2024-02-04	00:00:00	228	234	210	214	14,804,100
2024-01-28	00:00:00	216	242	199	226	37,824,100
2024-01-21	00:00:00	238	246	212	216	14,400,200
2024-01-14	00:00:00	232	254	228	238	15,961,200
2024-01-07	00:00:00	242	244	232	232	9,707,500
2023-12-31	00:00:00	248	264	238	242	21,439,300
2023-12-24	00:00:00	222	274	222	248	59,012,200
2023-12-17	00:00:00	236	266	210	222	50,115,900
2023-12-10	00:00:00	260	264	232	234	25,680,800
2023-12-03	00:00:00	278	296	252	262	47,875,100
2023-11-26	00:00:00	248	332	248	274	368,027,600
2023-11-19	00:00:00	212	322	212	266	228,631,000
2023-11-12	00:00:00	216	236	210	212	21,993,300
2023-11-05	00:00:00	200	224	195	214	28,792,300
2023-10-29	00:00:00	194	212	191	202	33,582,800
2023-10-22	00:00:00	204	234	183	194	146,219,100
2023-10-15	00:00:00	178	210	168	202	83,347,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	302	360	302	356	36,621,900
2024-03-31	00:00:00	290	332	260	302	60,277,400
2024-02-29	00:00:00	284	580	272	296	465,438,500
2024-01-31	00:00:00	204	318	199	282	164,481,100
2023-12-31	00:00:00	248	264	200	204	70,616,700
2023-11-30	00:00:00	308	308	210	248	207,734,400
2023-10-31	00:00:00	197	332	193	308	636,538,800
2023-09-30	00:00:00	186	234	168	197	441,439,000
2023-08-31	00:00:00	163	195	143	182	130,450,800
2023-07-31	00:00:00	199	224	157	162	149,563,700
2023-06-30	00:00:00	214	244	194	199	36,659,400
2023-05-31	00:00:00	212	242	194	212	64,273,400
2023-04-30	00:00:00	199	308	186	212	280,955,300
2023-03-31	00:00:00	224	228	220	220	793,200
2023-02-28	00:00:00	242	256	236	242	2,806,200
2023-01-31	00:00:00	276	280	276	276	411,900
2022-12-31	00:00:00	320	322	248	266	113,019,000
2022-11-30	00:00:00	290	342	232	318	157,795,500
2022-10-31	00:00:00	316	362	236	294	142,076,700
2022-09-30	00:00:00	368	378	290	316	57,752,000
2022-08-31	00:00:00	440	458	346	366	138,115,300
2022-07-31	00:00:00	360	725	328	440	1,276,993,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	302	360	302	356	36,621,900
2024-03-31	00:00:00	290	332	260	296	57,870,400
2024-02-29	00:00:00	284	580	272	296	465,438,500
2024-01-31	00:00:00	204	580	199	302	690,197,000
2023-12-31	00:00:00	248	580	199	296	700,536,300
2023-11-30	00:00:00	308	318	199	282	442,832,200
2023-10-31	00:00:00	197	332	193	204	914,889,900
2023-09-30	00:00:00	186	332	168	248	1,285,712,200
2023-08-31	00:00:00	163	332	143	308	1,208,428,600
2023-07-31	00:00:00	199	234	143	197	721,453,500
2023-06-30	00:00:00	214	244	143	182	316,673,900
2023-05-31	00:00:00	212	244	157	162	250,496,500
2023-04-30	00:00:00	212	244	194	199	100,932,800
2023-03-31	00:00:00	220	308	184	212	354,498,000
2023-02-28	00:00:00	242	308	184	212	302,668,900
2023-01-31	00:00:00	276	280	218	220	30,414,500
2022-10-31	00:00:00	316	362	232	266	412,891,200
2022-07-31	00:00:00	360	725	290	316	1,472,860,900

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