Informasi Saham JAWA PT Jaya Agra Wattie 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	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-22	-50
40001	Market Cap	6	1,509,664,521,306	396,341,977,500
14010	Ps Ratio	10	0	0
14012	Pb Ratio	15	18	3
101	Enterprises Value Revenue Ratio	34	4	12
40002	Enterprise Value	47	3,548,320,950,842	2,693,098,676,778

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-22	-68	-52	-60	-50
40001	Market Cap	6	1,509,664,521,306	256,678,614,000	279,326,727,000	335,947,009,500	396,341,977,500
14010	Ps Ratio	10	0	0	0	0	0
14012	Pb Ratio	15	18	4	3	2	3
101	Enterprises Value Revenue Ratio	34	4	3	3	3	12
40002	Enterprise Value	47	3,548,320,950,842	2,370,509,159,255	2,515,244,690,238	2,632,703,708,778	2,693,098,676,778

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-183,338,833,340	-114,623,895,330	1,537,595,276	-77,327,077,474
20304	Write Off	0	26,010,872,687	-19,564,004,927	-15,816,953,148
20091	Net Income	-367,380,572,109	-300,206,074,060	-177,488,281,490	-305,872,018,841
29004	Basic E P S	-97	-80	-47	-81
20190	E B I T D A	-181,104,251,412	-113,170,139,035	1,953,223,906	-76,929,555,483
20046	Gross Profit	-26,643,250,591	27,296,613,052	82,193,387,842	-24,141,668,830
29009	Diluted E P S	-97	-80	-47	-81
20136	Pretax Income	-347,674,901,226	-280,620,392,740	-189,439,461,717	-320,080,227,848
20145	Tax Provision	21,595,096,361	21,192,303,952	-11,160,850,248	-12,436,991,788
20100	Total Revenue	909,387,840,834	971,541,518,082	843,195,153,685	461,342,540,054
20164	Total Expenses	986,765,247,868	1,000,088,002,884	817,790,897,125	552,753,928,640
20013	Cost Of Revenue	936,031,091,425	944,244,905,030	761,001,765,843	485,484,208,884
20177	Interest Income	102,995,525	70,594,837	93,131,978	105,459,210
20057	Interest Expense	164,336,067,886	165,996,497,410	190,977,056,993	242,753,150,374
20109	Operating Income	-77,377,407,034	-28,546,484,802	25,404,256,560	-91,411,388,586
20316	Normalized Income	-347,092,091,413	-279,917,593,364	-185,411,338,874	-319,007,824,820
20108	Operating Expense	50,734,156,443	55,843,097,854	56,789,131,282	67,269,719,756
20112	Operating Revenue	909,387,840,834	971,541,518,082	843,195,153,685	461,342,540,054
20087	Minority Interests	1,889,425,478	1,606,622,632	790,329,979	1,771,217,219
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-246,884,800,415	-228,661,214,161	-231,193,930,075	-242,647,691,164
20416	Total Unusual Items	-26,010,872,687	-26,010,872,687	8,419,067,849	13,666,842,881
29010	Basic Average Shares	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500
20269	Other Special Charges	0	-1,628,933,722	0	0
20287	Rent And Landing Fees	-479,754,733	13,075,352	361,355,400	3,883,122,468
29011	Diluted Average Shares	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500
20420	Normalized E B I T D A	-155,093,378,725	-87,159,266,348	-6,465,843,943	-90,596,398,364
20162	Special Income Charges	0	-26,010,872,687	8,419,067,849	13,666,842,881
20315	Reconciled Depreciation	2,234,581,928	1,453,756,295	415,628,630	397,521,991
20312	Other Operating Expenses	-9,260,243,239	-722,638,115	4,596,722,949	12,520,036,113
20368	Total Other Finance Cost	82,651,728,054	62,735,311,588	40,310,005,060	17,569,058,181
20440	Rent Expense Supplemental	-479,754,733	13,075,352	361,355,400	3,883,122,468
20314	Reconciled Cost Of Revenue	936,031,091,425	944,244,905,030	761,001,765,843	485,484,208,884
20419	Tax Effect Of Unusual Items	-5,722,391,991	-5,722,391,991	496,010,465	531,036,902
20225	Impairment Of Capital Assets	0	0	11,144,937,078	2,150,110,267
20018	Depreciation Income Statement	2,234,581,928	1,453,756,295	415,628,630	397,521,991
20075	Interest Income Non Operating	102,995,525	70,594,837	93,131,978	105,459,210
20158	Selling And Marketing Expense	24,489,755,669	21,406,878,725	18,819,559,173	14,427,680,411
20064	Interest Expense Non Operating	164,336,067,886	165,996,497,410	190,977,056,993	242,753,150,374
20093	Net Income Common Stockholders	-367,380,572,109	-300,206,074,060	-177,488,281,490	-305,872,018,841
20094	Net Income Continuous Operations	-369,269,997,587	-301,812,696,692	-178,278,611,469	-307,643,236,060
20045	General And Administrative Expense	8,333,357,570	6,376,529,369	5,526,520,107	4,460,080,804
20159	Selling General And Administration	32,823,113,239	27,783,408,094	24,346,079,280	18,887,761,215
20435	Total Operating Income As Reported	-86,136,552,670	-30,038,045,577	29,513,648,148	-79,643,921,101
20412	Other Non Operating Income Expenses	0	2,598,178,910	7,931,143,949	-333,967,491
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-367,380,572,109	-300,206,074,060	-177,488,281,490	-305,872,018,841
20417	Total Unusual Items Excluding Goodwill	-26,010,872,687	-26,010,872,687	8,419,067,849	13,666,842,881
20077	Net Non Operating Interest Income Expense	-246,884,800,415	-228,661,214,161	-231,193,930,075	-242,647,691,164
20346	Net Income Including Noncontrolling Interests	-369,269,997,587	-301,812,696,692	-178,278,611,469	-307,643,236,060
20019	Depreciation And Amortization In Income Statement	2,234,581,928	1,453,756,295	415,628,630	397,521,991
20309	Net Income From Continuing And Discontinued Operation	-367,380,572,109	-300,206,074,060	-177,488,281,490	-305,872,018,841
20331	Net Income From Continuing Operation Net Minority Interest	-367,380,572,109	-300,206,074,060	-177,488,281,490	-305,872,018,841

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-183,338,833,340	-35,475,391,702	-48,616,377,599	-43,894,307,617	-114,623,895,330	1,537,595,276	-77,327,077,474
20304	Write Off	0	0	0	0	26,010,872,687	-19,564,004,927	-15,816,953,148
20091	Net Income	-367,380,572,109	-71,900,315,460	-87,679,246,252	-84,926,151,837	-300,206,074,060	-177,488,281,490	-305,872,018,841
29004	Basic E P S	-97	-97	0	-23	-80	-47	-81
20190	E B I T D A	-181,104,251,412	-35,100,790,575	-48,245,258,478	-43,524,295,858	-113,170,139,035	1,953,223,906	-76,929,555,483
20046	Gross Profit	-26,643,250,591	4,950,258,214	-333,472,808	-22,031,144,981	27,296,613,052	82,193,387,842	-24,141,668,830
29009	Diluted E P S	-97	-97	0	-23	-80	-47	-81
20136	Pretax Income	-347,674,901,226	-75,665,633,999	-92,146,992,853	-83,649,161,364	-280,620,392,740	-189,439,461,717	-320,080,227,848
20145	Tax Provision	21,595,096,361	-3,468,534,989	-4,042,441,982	1,714,481,942	21,192,303,952	-11,160,850,248	-12,436,991,788
20100	Total Revenue	909,387,840,834	238,632,465,960	248,523,536,769	198,199,371,350	971,541,518,082	843,195,153,685	461,342,540,054
20164	Total Expenses	986,765,247,868	249,249,629,822	276,944,286,692	222,362,417,375	1,000,088,002,884	817,790,897,125	552,753,928,640
20013	Cost Of Revenue	936,031,091,425	233,682,207,746	248,857,009,577	220,230,516,331	944,244,905,030	761,001,765,843	485,484,208,884
20177	Interest Income	102,995,525	24,117,947	33,991,767	29,773,971	70,594,837	93,131,978	105,459,210
20057	Interest Expense	164,336,067,886	40,190,242,297	43,530,615,254	39,754,853,747	165,996,497,410	190,977,056,993	242,753,150,374
20109	Operating Income	-77,377,407,034	-10,617,163,862	-28,420,749,923	-24,163,046,025	-28,546,484,802	25,404,256,560	-91,411,388,586
20316	Normalized Income	-347,092,091,413	-71,900,315,460	-87,679,246,252	-84,926,151,837	-279,917,593,364	-185,411,338,874	-319,007,824,820
20108	Operating Expense	50,734,156,443	15,567,422,076	28,087,277,115	2,131,901,044	55,843,097,854	56,789,131,282	67,269,719,756
20112	Operating Revenue	909,387,840,834	238,632,465,960	248,523,536,769	198,199,371,350	971,541,518,082	843,195,153,685	461,342,540,054
20087	Minority Interests	1,889,425,478	296,783,550	425,304,619	437,491,469	1,606,622,632	790,329,979	1,771,217,219
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-246,884,800,415	-63,589,702,417	-65,185,010,650	-59,486,115,339	-228,661,214,161	-231,193,930,075	-242,647,691,164
20416	Total Unusual Items	-26,010,872,687	-26,010,872,687	0	0	-26,010,872,687	8,419,067,849	13,666,842,881
29010	Basic Average Shares	3,774,685,500	3,774,685,500	0	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500
20269	Other Special Charges	0	0	0	0	-1,628,933,722	0	0
20287	Rent And Landing Fees	-479,754,733	11,548,110	975,000	3,349,483	13,075,352	361,355,400	3,883,122,468
29011	Diluted Average Shares	3,774,685,500	3,774,685,500	0	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500
20420	Normalized E B I T D A	-155,093,378,725	-35,100,790,575	-48,245,258,478	-43,524,295,858	-87,159,266,348	-6,465,843,943	-90,596,398,364
20162	Special Income Charges	0	0	0	0	-26,010,872,687	8,419,067,849	13,666,842,881
20315	Reconciled Depreciation	2,234,581,928	374,601,127	371,119,121	370,011,759	1,453,756,295	415,628,630	397,521,991
20312	Other Operating Expenses	-9,260,243,239	2,503,332,885	1,768,855,409	1,652,908,529	-722,638,115	4,596,722,949	12,520,036,113
20368	Total Other Finance Cost	82,651,728,054	23,423,578,067	21,688,387,163	19,761,035,563	62,735,311,588	40,310,005,060	17,569,058,181
20440	Rent Expense Supplemental	-479,754,733	11,548,110	975,000	3,349,483	13,075,352	361,355,400	3,883,122,468
20314	Reconciled Cost Of Revenue	936,031,091,425	233,682,207,746	248,857,009,577	220,230,516,331	944,244,905,030	761,001,765,843	485,484,208,884
20419	Tax Effect Of Unusual Items	-5,722,391,991	0	0	0	-5,722,391,991	496,010,465	531,036,902
20225	Impairment Of Capital Assets	0	0	0	0	0	11,144,937,078	2,150,110,267
20018	Depreciation Income Statement	2,234,581,928	374,601,127	371,119,121	370,011,759	1,453,756,295	415,628,630	397,521,991
20075	Interest Income Non Operating	102,995,525	24,117,947	33,991,767	29,773,971	70,594,837	93,131,978	105,459,210
20158	Selling And Marketing Expense	24,489,755,669	6,277,401,230	6,444,271,814	4,802,905,383	21,406,878,725	18,819,559,173	14,427,680,411
20064	Interest Expense Non Operating	164,336,067,886	40,190,242,297	43,530,615,254	39,754,853,747	165,996,497,410	190,977,056,993	242,753,150,374
20093	Net Income Common Stockholders	-367,380,572,109	-71,900,315,460	-87,679,246,252	-84,926,151,837	-300,206,074,060	-177,488,281,490	-305,872,018,841
20094	Net Income Continuous Operations	-369,269,997,587	-72,197,099,010	-88,104,550,871	-85,363,643,306	-301,812,696,692	-178,278,611,469	-307,643,236,060
20045	General And Administrative Expense	8,333,357,570	2,827,090,400	1,061,053,578	1,239,146,358	6,376,529,369	5,526,520,107	4,460,080,804
20159	Selling General And Administration	32,823,113,239	9,104,491,630	7,505,325,392	6,042,051,741	27,783,408,094	24,346,079,280	18,887,761,215
20435	Total Operating Income As Reported	-86,136,552,670	-10,846,329,890	-14,580,416,767	-34,884,271,688	-30,038,045,577	29,513,648,148	-79,643,921,101
20412	Other Non Operating Income Expenses	0	0	0	0	2,598,178,910	7,931,143,949	-333,967,491
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-367,380,572,109	-71,900,315,460	-87,679,246,252	-84,926,151,837	-300,206,074,060	-177,488,281,490	-305,872,018,841
20417	Total Unusual Items Excluding Goodwill	-26,010,872,687	-26,010,872,687	0	0	-26,010,872,687	8,419,067,849	13,666,842,881
20077	Net Non Operating Interest Income Expense	-246,884,800,415	-63,589,702,417	-65,185,010,650	-59,486,115,339	-228,661,214,161	-231,193,930,075	-242,647,691,164
20346	Net Income Including Noncontrolling Interests	-369,269,997,587	-72,197,099,010	-88,104,550,871	-85,363,643,306	-301,812,696,692	-178,278,611,469	-307,643,236,060
20019	Depreciation And Amortization In Income Statement	2,234,581,928	374,601,127	371,119,121	370,011,759	1,453,756,295	415,628,630	397,521,991
20309	Net Income From Continuing And Discontinued Operation	-367,380,572,109	-71,900,315,460	-87,679,246,252	-84,926,151,837	-300,206,074,060	-177,488,281,490	-305,872,018,841
20331	Net Income From Continuing Operation Net Minority Interest	-367,380,572,109	-71,900,315,460	-87,679,246,252	-84,926,151,837	-300,206,074,060	-177,488,281,490	-305,872,018,841

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	17,979,322,415	17,979,322,415	17,979,322,415
23531	Net Debt	2,234,878,301,207	2,456,782,866,214	2,589,693,938,236
23165	Payables	185,626,541,563	162,115,049,479	156,763,242,202
23139	Net P P E	836,186,340,605	874,984,895,864	918,507,255,814
23351	Properties	0	0	0
23386	Total Debt	2,236,030,686,131	2,456,979,192,635	2,590,079,645,679
23100	Gross P P E	1,487,197,639,328	1,470,366,460,062	1,454,374,243,573
23038	Common Stock	377,468,550,000	377,468,550,000	377,468,550,000
23045	Current Debt	404,309,068,594	352,853,621,127	263,919,046,286
23532	Share Issued	3,774,685,500	3,774,685,500	3,774,685,500
23220	Total Assets	3,589,642,467,446	3,566,231,393,023	3,493,727,182,128
23027	Capital Stock	377,468,550,000	377,468,550,000	377,468,550,000
23382	Other Payable	34,142,354,782	33,322,325,293	33,405,440,567
23028	Cash Financial	112,722,893	196,326,421	300,009,006
23123	Long Term Debt	1,830,681,955,506	2,104,125,571,508	2,326,074,900,956
23179	Prepaid Assets	44,691,606,441	30,115,819,134	28,231,638,317
23385	Working Capital	-393,285,653,748	-359,244,722,736	-377,211,060,973
23000	Accounts Payable	112,759,787,874	80,649,011,788	93,468,844,950
23245	Invested Capital	2,343,764,620,985	2,669,217,744,879	2,822,073,017,295
23340	Other Properties	2,635,857,669,256	2,582,546,651,779	2,542,989,790,193
23132	Minority Interest	9,631,271,884	11,166,573,530	11,945,489,408
23342	Other Receivables	4,383,252,401	4,207,560,892	4,779,094,300
23204	Retained Earnings	-1,341,979,294,646	-1,041,773,220,586	-864,284,939,096
23217	Total Tax Payable	38,724,398,907	48,143,712,398	29,888,956,685
23001	Accounts Receivable	20,570,322,056	22,363,508,086	17,872,216,544
23280	Common Stock Equity	108,773,596,885	212,238,552,244	232,079,070,053
23403	Net Tangible Assets	90,794,274,470	194,259,229,829	214,099,747,638
23215	Stockholders Equity	108,773,596,885	212,238,552,244	232,079,070,053
23383	Tangible Book Value	90,794,274,470	194,259,229,829	214,099,747,638
23374	Total Capitalization	1,939,455,552,391	2,316,364,123,752	2,558,153,971,009
23312	Land And Improvements	310,758,217,936	310,758,217,936	310,758,217,936
23469	Other Equity Interest	609,356,772,974	412,615,654,273	254,967,890,592
23393	Ordinary Shares Number	3,774,685,500	3,774,685,500	3,774,685,500
23008	Accumulated Depreciation	-651,011,298,723	-595,381,564,198	-535,866,987,759
23282	Construction In Progress	48,706,333,570	51,303,400,447	41,694,478,251
23380	Capital Lease Obligations	1,039,662,031	0	85,698,437
23030	Cash And Cash Equivalents	112,722,893	196,326,421	300,009,006
23262	Gross Accounts Receivable	25,760,827,963	29,045,574,768	20,479,391,638
23012	Additional Paid In Capital	434,217,673,015	434,217,673,015	434,217,673,015
23275	Buildings And Improvements	857,737,119,015	842,791,336,838	838,309,100,933
23319	Machinery Furniture Equipment	269,995,968,807	265,513,504,841	263,612,446,453
23048	Current Capital Lease Obligation	1,039,662,031	0	85,698,437
23127	Long Term Capital Lease Obligation	0	0	0
23098	Goodwill And Other Intangible Assets	17,979,322,415	17,979,322,415	17,979,322,415
23261	Total Equity Gross Minority Interest	118,404,868,769	223,405,125,774	244,024,559,461
23067	Non Current Deferred Taxes Liabilities	1,703,657,362	2,008,747,678	0
23259	Total Liabilities Net Minority Interest	3,471,237,598,677	3,342,826,267,249	3,249,702,622,667
23046	Current Debt And Capital Lease Obligation	405,348,730,625	352,853,621,127	264,004,744,723
23266	Allowance For Doubtful Accounts Receivable	-5,190,505,907	-6,682,066,682	-2,607,175,094
23124	Long Term Debt And Capital Lease Obligation	1,830,681,955,506	2,104,125,571,508	2,326,074,900,956
23344	Non Current Pension And Other Postretirement Benefit Plans	33,214,228,323	43,206,359,391	43,207,974,598

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	17,979,322,415	17,979,322,415	17,979,322,415	17,979,322,415	17,979,322,415	17,979,322,415
23531	Net Debt	2,038,388,795,676	2,113,302,118,043	2,172,902,781,206	2,234,878,301,207	2,456,782,866,214	2,589,693,938,236
23165	Payables	206,469,101,209	210,777,546,703	187,890,320,035	185,626,541,563	162,115,049,479	156,763,242,202
23139	Net P P E	782,425,258,807	831,407,746,907	826,665,634,878	836,186,340,605	874,984,895,864	918,507,255,814
23351	Properties	0	0	0	0	0	0
23386	Total Debt	2,038,900,273,977	2,113,985,052,167	2,174,060,712,828	2,236,030,686,131	2,456,979,192,635	2,590,079,645,679
23100	Gross P P E	1,475,853,465,510	1,511,334,255,578	1,492,406,948,213	1,487,197,639,328	1,470,366,460,062	1,454,374,243,573
23038	Common Stock	377,468,550,000	377,468,550,000	377,468,550,000	377,468,550,000	377,468,550,000	377,468,550,000
23045	Current Debt	353,525,601,563	353,525,601,581	330,958,757,062	404,309,068,594	352,853,621,127	263,919,046,286
23532	Share Issued	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500
23220	Total Assets	3,633,089,644,498	3,643,793,773,648	3,641,976,115,573	3,589,642,467,446	3,566,231,393,023	3,493,727,182,128
23027	Capital Stock	377,468,550,000	377,468,550,000	377,468,550,000	377,468,550,000	377,468,550,000	377,468,550,000
23382	Other Payable	33,401,974,750	34,039,109,372	34,473,912,919	34,142,354,782	33,322,325,293	33,405,440,567
23028	Cash Financial	243,844,441	154,506,912	160,619,176	112,722,893	196,326,421	300,009,006
23123	Long Term Debt	1,685,107,038,554	1,759,931,023,374	1,842,104,643,320	1,830,681,955,506	2,104,125,571,508	2,326,074,900,956
23179	Prepaid Assets	54,893,544,122	58,945,633,234	61,724,478,706	44,691,606,441	30,115,819,134	28,231,638,317
23385	Working Capital	-339,354,624,719	-328,016,159,750	-305,995,391,098	-393,285,653,748	-359,244,722,736	-377,211,060,973
23000	Accounts Payable	136,338,824,117	137,425,045,336	112,934,113,524	112,759,787,874	80,649,011,788	93,468,844,950
23245	Invested Capital	2,121,953,407,503	2,178,209,721,971	2,261,029,876,377	2,343,764,620,985	2,669,217,744,879	2,822,073,017,295
23340	Other Properties	0	2,665,034,966,727	2,651,356,441,750	2,635,857,669,256	2,582,546,651,779	2,542,989,790,193
23132	Minority Interest	8,471,692,246	8,768,475,796	9,193,780,415	9,631,271,884	11,166,573,530	11,945,489,408
23342	Other Receivables	3,561,305,157	3,790,742,867	4,075,566,190	4,383,252,401	4,207,560,892	4,779,094,300
23204	Retained Earnings	-1,586,485,008,195	-1,514,584,692,735	-1,426,905,446,483	-1,341,979,294,646	-1,041,773,220,586	-864,284,939,096
23217	Total Tax Payable	36,728,302,342	39,313,391,995	40,482,293,592	38,724,398,907	48,143,712,398	29,888,956,685
23001	Accounts Receivable	23,577,285,076	23,955,154,855	10,078,914,478	20,570,322,056	22,363,508,086	17,872,216,544
23280	Common Stock Equity	83,320,767,386	64,753,097,016	87,966,475,995	108,773,596,885	212,238,552,244	232,079,070,053
23403	Net Tangible Assets	65,341,444,971	46,773,774,601	69,987,153,580	90,794,274,470	194,259,229,829	214,099,747,638
23215	Stockholders Equity	83,320,767,386	64,753,097,016	87,966,475,995	108,773,596,885	212,238,552,244	232,079,070,053
23383	Tangible Book Value	65,341,444,971	46,773,774,601	69,987,153,580	90,794,274,470	194,259,229,829	214,099,747,638
23374	Total Capitalization	1,768,427,805,940	1,824,684,120,390	1,930,071,119,315	1,939,455,552,391	2,316,364,123,752	2,558,153,971,009
23312	Land And Improvements	310,758,217,936	310,758,217,936	310,758,217,936	310,758,217,936	310,758,217,936	310,758,217,936
23469	Other Equity Interest	828,409,657,024	737,941,671,194	673,475,803,921	609,356,772,974	412,615,654,273	254,967,890,592
23393	Ordinary Shares Number	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500	3,774,685,500
23008	Accumulated Depreciation	-693,428,206,703	-679,926,508,671	-665,741,313,335	-651,011,298,723	-595,381,564,198	-535,866,987,759
23282	Construction In Progress	11,972,134,692	58,644,784,913	51,400,480,012	48,706,333,570	51,303,400,447	41,694,478,251
23380	Capital Lease Obligations	267,633,860	528,427,212	997,312,446	1,039,662,031	0	85,698,437
23030	Cash And Cash Equivalents	243,844,441	154,506,912	160,619,176	112,722,893	196,326,421	300,009,006
23262	Gross Accounts Receivable	28,734,229,982	29,112,099,761	15,269,420,385	25,760,827,963	29,045,574,768	20,479,391,638
23012	Additional Paid In Capital	434,217,673,015	434,217,673,015	434,217,673,015	434,217,673,015	434,217,673,015	434,217,673,015
23275	Buildings And Improvements	877,058,003,893	868,904,251,478	858,183,452,138	857,737,119,015	842,791,336,838	838,309,100,933
23319	Machinery Furniture Equipment	276,065,108,989	273,027,001,251	272,064,798,127	269,995,968,807	265,513,504,841	263,612,446,453
23048	Current Capital Lease Obligation	267,633,860	528,427,212	997,312,446	1,039,662,031	0	85,698,437
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	17,979,322,415	17,979,322,415	17,979,322,415	17,979,322,415	17,979,322,415	17,979,322,415
23261	Total Equity Gross Minority Interest	91,792,459,632	73,521,572,812	97,160,256,410	118,404,868,769	223,405,125,774	244,024,559,461
23067	Non Current Deferred Taxes Liabilities	2,968,179,572	2,500,206,770	3,930,510,378	1,703,657,362	2,008,747,678	0
23259	Total Liabilities Net Minority Interest	3,541,297,184,866	3,570,272,200,836	3,544,815,859,163	3,471,237,598,677	3,342,826,267,249	3,249,702,622,667
23046	Current Debt And Capital Lease Obligation	353,793,235,423	354,054,028,793	331,956,069,508	405,348,730,625	352,853,621,127	264,004,744,723
23266	Allowance For Doubtful Accounts Receivable	-5,156,944,906	-5,156,944,906	-5,190,505,907	-5,190,505,907	-6,682,066,682	-2,607,175,094
23124	Long Term Debt And Capital Lease Obligation	1,685,107,038,554	1,759,931,023,374	1,842,104,643,320	1,830,681,955,506	2,104,125,571,508	2,326,074,900,956
23344	Non Current Pension And Other Postretirement Benefit Plans	39,958,975,495	39,423,219,132	36,105,086,768	33,214,228,323	43,206,359,391	43,207,974,598

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0
26185	Free Cash Flow	-194,807,186,179	-181,176,786,340	-162,963,522,748	-279,228,037,681
26027	Changes In Cash	1,461,291,668	-10,773,335,595	4,373,329,495	2,210,248,979
26182	Issuance Of Debt	522,950,000,000	461,300,000,000	364,950,000,000	340,770,495,252
26016	End Cash Position	2,881,800,032	1,982,725,868	12,756,061,463	8,382,731,968
26112	Purchase Of P P E	-70,820,124,958	-42,742,028,554	-34,621,321,022	-31,353,424,473
26183	Repayment Of Debt	0	-228,525,601,560	-139,654,534,283	0
26005	Capital Expenditure	-73,410,319,353	-43,130,805,040	-34,731,547,601	-31,575,223,819
26012	Financing Cash Flow	254,601,014,234	231,810,042,665	225,209,767,280	320,837,176,486
26013	Investing Cash Flow	-131,742,855,740	-104,537,396,960	-92,604,462,638	-70,974,113,645
26015	Beginning Cash Position	1,420,508,364	12,756,061,463	8,382,731,968	6,172,482,989
26223	Classesof Cash Payments	-865,396,691,938	-941,231,432,889	-779,439,962,633	-409,890,673,140
26247	Interest Received C F I	102,995,525	70,594,837	93,131,978	105,459,210
26099	Long Term Debt Issuance	522,950,000,000	461,300,000,000	364,950,000,000	340,770,495,252
26090	Long Term Debt Payments	0	-228,525,601,560	-139,654,534,283	0
26108	Purchase Of Intangibles	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	0
26073	Net Long Term Debt Issuance	91,290,530,386	232,774,398,440	225,295,465,717	340,770,495,252
26164	Net Other Financing Charges	0	0	0	-19,800,000,000
26165	Net Other Investing Changes	-58,435,531,912	-61,477,186,757	-57,966,047,015	-39,504,349,036
26119	Net P P E Purchase And Sale	-70,820,124,958	-42,742,028,554	-34,621,321,022	-31,353,424,473
26273	Capital Expenditure Reported	-2,590,194,395	-388,776,486	-110,226,579	-221,799,346
26075	Net Short Term Debt Issuance	0	0	0	0
26072	Net Issuance Payments Of Debt	91,290,530,386	232,774,398,440	225,295,465,717	340,770,495,252
26226	Paymentson Behalfof Employees	-200,618,698,741	-165,740,626,801	-146,991,744,745	-141,348,850,515
26117	Net Intangibles Purchase And Sale	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-121,396,866,826	-138,045,981,300	-128,231,975,147	-247,652,813,862
26221	Classesof Cash Receiptsfrom Operating Activities	908,386,271,500	972,264,564,548	839,271,178,964	421,262,631,800

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	29,773,971	0	0	0
26185	Free Cash Flow	-194,807,186,179	-4,890,571,360	-99,577,682,941	-60,082,652,901	-181,176,786,340	-162,963,522,748	-279,228,037,681
26027	Changes In Cash	1,461,291,668	-2,534,453,379	-1,083,432,444	4,516,959,987	-10,773,335,595	4,373,329,495	2,210,248,979
26182	Issuance Of Debt	522,950,000,000	125,000,000,000	147,000,000,000	143,500,000,000	461,300,000,000	364,950,000,000	340,770,495,252
26016	End Cash Position	2,881,800,032	2,881,800,032	5,416,253,411	6,499,685,855	1,982,725,868	12,756,061,463	8,382,731,968
26112	Purchase Of P P E	-70,820,124,958	-12,041,408,729	-10,033,537,654	-14,202,366,684	-42,742,028,554	-34,621,321,022	-31,353,424,473
26183	Repayment Of Debt	0	-76,175,200,520	-63,479,333,767	-63,479,333,767	-228,525,601,560	-139,654,534,283	0
26005	Capital Expenditure	-73,410,319,353	-73,410,319,353	-57,901,434,223	-14,202,366,684	-43,130,805,040	-34,731,547,601	-31,575,223,819
26012	Financing Cash Flow	254,601,014,234	48,564,006,128	83,051,780,999	79,978,316,648	231,810,042,665	225,209,767,280	320,837,176,486
26013	Investing Cash Flow	-131,742,855,740	-32,186,859,943	-42,458,964,725	-29,581,070,444	-104,537,396,960	-92,604,462,638	-70,974,113,645
26015	Beginning Cash Position	1,420,508,364	5,416,253,411	6,499,685,855	1,982,725,868	12,756,061,463	8,382,731,968	6,172,482,989
26223	Classesof Cash Payments	-865,396,691,938	-206,408,528,275	-192,700,166,527	-234,396,464,920	-941,231,432,889	-779,439,962,633	-409,890,673,140
26247	Interest Received C F I	102,995,525	24,117,947	146,722,131	-82,956,393	70,594,837	93,131,978	105,459,210
26099	Long Term Debt Issuance	522,950,000,000	125,000,000,000	147,000,000,000	143,500,000,000	461,300,000,000	364,950,000,000	340,770,495,252
26090	Long Term Debt Payments	0	-76,175,200,520	-63,479,333,767	-63,479,333,767	-228,525,601,560	-139,654,534,283	0
26108	Purchase Of Intangibles	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	91,290,530,386	48,824,799,480	83,520,666,233	80,020,666,233	232,774,398,440	225,295,465,717	340,770,495,252
26164	Net Other Financing Charges	0	0	0	0	0	0	-19,800,000,000
26165	Net Other Investing Changes	-58,435,531,912	-58,435,531,912	0	-15,325,521,338	-61,477,186,757	-57,966,047,015	-39,504,349,036
26119	Net P P E Purchase And Sale	-70,820,124,958	-12,041,408,729	-10,063,311,625	-14,172,592,713	-42,742,028,554	-34,621,321,022	-31,353,424,473
26273	Capital Expenditure Reported	-2,590,194,395	26,062,436,933	0	0	-388,776,486	-110,226,579	-221,799,346
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	91,290,530,386	48,824,799,480	83,520,666,233	80,020,666,233	232,774,398,440	225,295,465,717	340,770,495,252
26226	Paymentson Behalfof Employees	-200,618,698,741	-71,855,313,635	-70,990,729,822	-67,075,947,762	-165,740,626,801	-146,991,744,745	-141,348,850,515
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-121,396,866,826	-18,911,599,564	-41,676,248,718	-45,880,286,217	-138,045,981,300	-128,231,975,147	-247,652,813,862
26221	Classesof Cash Receiptsfrom Operating Activities	908,386,271,500	232,659,211,939	197,438,882,195	232,518,471,500	972,264,564,548	839,271,178,964	421,262,631,800

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
JAWA	PT Jaya Agra Wattie Tbk	2024-04-15	At close: 03:31PM WIB	78	93	105	0	93.00 - 105.00	93	105	56.00 - 228.00	56	228	470,000	968,983	1,704,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-12	At close: 03:31PM WIB	78	93	105	0	93.00 - 105.00	93	105	56.00 - 228.00	56	228	470,000	968,983	1,704,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-11	At close: 03:31PM WIB	78	93	105	0	93.00 - 105.00	93	105	56.00 - 228.00	56	228	470,000	983,487	1,704,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-10	At close: 03:31PM WIB	78	93	105	0	93.00 - 105.00	93	105	56.00 - 228.00	56	228	470,000	990,591	1,704,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-05	At close: 03:31PM WIB	78	93	105	0	93.00 - 105.00	93	105	56.00 - 228.00	56	228	470,000	1,287,805	1,704,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-04	At close: 03:36PM WIB	58	64	78	0	64.00 - 78.00	64	78	56.00 - 228.00	56	228	520,600	1,330,846	1,266,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-03	At close: 04:11PM WIB	62	56	62	56	56.00 - 58.00	56	58	56.00 - 228.00	56	228	924,400	1,444,701	941,514,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-02	At close: 04:05PM WIB	68	62	62	62	62.00 - 62.00	62	62	62.00 - 228.00	62	228	373,000	2,319,400	1,006,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-04-01	At close: 04:00PM WIB	75	68	68	68	68.00 - 68.00	68	68	62.00 - 228.00	62	228	217,000	2,494,822	1,104,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-29	At close: 04:06PM WIB	83	75	75	75	75.00 - 75.00	75	75	62.00 - 228.00	62	228	165,100	2,494,822	1,217,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-28	At close: 04:06PM WIB	83	75	75	75	75.00 - 75.00	75	75	62.00 - 228.00	62	228	165,100	5,290,906	1,217,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-27	At close: 04:00PM WIB	92	83	0	0	83.00 - 83.00	83	83	62.00 - 228.00	62	228	82,700	6,085,501	1,347,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-26	At close: 04:01PM WIB	102	95	0	0	92.00 - 95.00	92	95	62.00 - 228.00	62	228	703,400	6,103,582	1,493,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-25	At close: 04:02PM WIB	105	104	0	0	102.00 - 104.00	102	104	62.00 - 228.00	62	228	72,100	6,210,663	1,656,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-22	At close: 03:48PM WIB	107	97	103	106	97.00 - 110.00	97	110	62.00 - 228.00	62	228	63,000	6,320,442	1,704,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-21	At close: 04:00PM WIB	108	0	0	0	0.0000 - 0.0000	0	0		0		0	6,336,746	0	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-14	As of 02:02PM WIB. Market open.	114	104	113	114	104.00 - 116.00	104	116	62.00 - 228.00	62	228	145,900	7,085,432	1,834,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-13	At close: 04:11PM WIB	117	109	113	117	109.00 - 120.00	109	120	62.00 - 228.00	62	228	112,000	8,073,514	1,851,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-11	At close: 04:07PM WIB	121	113	116	119	113.00 - 123.00	113	123	62.00 - 228.00	62	228	128,100	8,134,289	1,899,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-08	At close: 04:07PM WIB	121	113	116	119	113.00 - 123.00	113	123	62.00 - 228.00	62	228	128,100	8,158,544	1,899,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-05	At close: 04:00PM WIB	122	120	120	121	118.00 - 125.00	118	125	62.00 - 228.00	62	228	313,800	8,225,248	1,948,000,000,000	-1	-95	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-04	At close: 04:12PM WIB	125	117	120	122	117.00 - 125.00	117	125	62.00 - 228.00	62	228	210,800	8,232,496	1,980,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-03-01	At close: 04:00PM WIB	124	119	125	127	119.00 - 129.00	119	129	62.00 - 228.00	62	228	266,200	8,275,524	2,029,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-02-28	At close: 04:11PM WIB	116	106	122	123	106.00 - 127.00	106	127	62.00 - 228.00	62	228	1,333,200	8,451,096	1,964,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-02-27	At close: 04:01PM WIB	119	110	113	116	110.00 - 121.00	110	121	62.00 - 228.00	62	228	421,400	8,458,413	1,883,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-02-26	At close: 04:10PM WIB	121	111	116	119	111.00 - 131.00	111	131	62.00 - 228.00	62	228	1,862,200	8,580,457	1,932,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk	2024-02-23	At close: 04:14PM WIB	110	101	117	121	101.00 - 121.00	101	121	62.00 - 228.00	62	228	1,147,000	8,631,755	1,964,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk (JAWA.JK)	2024-02-22	At close: 03:49PM WIB	106	98	109	110	98.00 - 113.00	98	113	62.00 - 228.00	62	228	350,000	8,738,789	1,786,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015
JAWA	PT Jaya Agra Wattie Tbk (JAWA.JK)	2024-02-21	At close: 04:14PM WIB	112	103	105	111	103.00 - 112.00	103	112	62.00 - 228.00	62	228	465,100	8,969,515	1,721,000,000,000	-1	-97	N/A	N/A (N/A)	Jun 01, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
JAWA	PT Jaya Agra Wattie Tbk	2024-04-15	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	56	110	120	969	494	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-12	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	56	112	120	983	388	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-11	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	56	112	120	991	388	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-10	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	56	112	120	991	388	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-05	941,510,000,000	2,980,000,000,000	0	12	3	-16	-1	0	0	228	0	118	120	1,330,000	272	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-04	1,010,000,000,000	3,050,000,000,000	0	12	3	-17	-1	0	0	228	0	120	120	1,440,000	189	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-03	1,010,000,000,000	3,050,000,000,000	0	12	3	-17	-1	0	0	228	0	122	120	2,320,000	176	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-02	1,100,000,000,000	3,140,000,000,000	0	13	3	-17	-1	0	0	228	0	124	120	2,490,000	164	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-04-01	1,220,000,000,000	3,260,000,000,000	0	15	4	-18	-1	0	0	228	0	124	120	2,490,000	164	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-29	1,220,000,000,000	3,260,000,000,000	0	15	4	-18	-1	0	0	228	62	126	120	5,290,000	163	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-28	1,350,000,000,000	3,390,000,000,000	0	16	4	-19	-1	0	0	228	0	128	120	6,090,000	89	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-27	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	0	129	120	6,100,000	102	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-26	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	0	130	120	6,210,000	122	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-25	1,700,000,000,000	3,740,000,000,000	0	20	4	-21	-1	0	0	228	62	130	120	6,210,000	122	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-22	1,740,000,000,000	3,780,000,000,000	0	21	4	-21	-1	0	0	228	0	133	119	6,340,000	164	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-21	1,750,000,000,000	3,790,000,000,000	0	21	4	-21	-1	0	0	228	62	133	119	6,340,000	164	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-14	1,850,000,000,000	3,890,000,000,000	0	22	4	-21	-1	0	0	228	0	140	118	8,070,000	684	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-13	1,900,000,000,000	3,940,000,000,000	0	23	4	-22	-1	0	0	228	0	140	118	8,270,000	684	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-11	1,900,000,000,000	3,940,000,000,000	0	23	4	-22	-1	0	0	228	62	140	118	8,020,000	684	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-08	1,960,000,000,000	4,000,000,000,000	1	24	4	-22	-1	19	32	228	62	140	118	8,160,000	786	16,230,000,000	16,630,000,000	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-05	2,030,000,000,000	4,070,000,000,000	1	24	4	-22	-1	19	27	228	0	141	117	8,230,000	825	16,230,000,000	16,630,000,000	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-95	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-04	2,030,000,000,000	4,070,000,000,000	1	24	4	-22	-1	19	27	228	0	141	117	8,140,000	825	16,230,000,000	16,510,000,000	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-03-01	2,010,000,000,000	4,050,000,000,000	1	24	4	-22	-1	0	0	228	0	142	117	8,440,000	639	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-02-28	1,880,000,000,000	3,920,000,000,000	0	23	4	-22	-1	0	0	228	0	143	116	8,450,000	539	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-02-27	1,930,000,000,000	3,970,000,000,000	0	23	4	-22	-1	0	0	228	0	145	116	8,580,000	413	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk	2024-02-26	1,960,000,000,000	4,000,000,000,000	1	24	4	-22	-1	0	0	228	0	145	116	8,580,000	413	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk (JAWA.JK)	2024-02-23	1,790,000,000,000	3,820,000,000,000	0	21	4	-21	-1	0	0	228	0	145	116	8,740,000	405	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk (JAWA.JK)	2024-02-22	1,720,000,000,000	3,760,000,000,000	0	21	4	-21	-1	0	0	228	62	145	116	8,740,000	405	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000
JAWA	PT Jaya Agra Wattie Tbk (JAWA.JK)	2024-02-21	1,820,000,000,000	3,860,000,000,000	0	22	4	-21	-1	0	0	228	62	145	116	8,970,000	417	16,230,000,000	0	3,070,000,000	19	N/A	Jun 01, 2015	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-40	-4	-2	-295	909,390,000,000	241	13	13,040,000,000	-367,380,000,000	-97	2,880,000,000	1	3,250,000,000,000	3,541	22	-121,400,000,000	-243,390,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	93	93	93	93	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	94	94	94	94	33,100
2024-05-08	15:48:00	94	94	94	94	0
2024-05-08	15:47:00	94	94	94	94	36,400
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	95	95	95	95	700
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	95	95	95	95	5,300
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	95	95	95	95	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	95	95	95	95	39,800
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	96	96	96	96	700
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	96	96	96	96	100
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	93	93	93	93	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	94	94	94	94	33,100
2024-05-08	15:46:00	94	94	94	94	36,400
2024-05-08	15:44:00	95	95	95	95	700
2024-05-08	15:42:00	95	95	95	95	5,300
2024-05-08	15:40:00	95	95	95	95	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	95	95	95	95	39,800
2024-05-08	15:34:00	96	96	96	96	700
2024-05-08	15:32:00	96	96	96	96	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	94	94	94	94	1,600
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:41	94	94	94	94	0
2024-05-08	15:10:00	94	94	94	94	5,000
2024-05-08	15:08:00	94	94	94	94	51,300
2024-05-08	15:06:00	96	96	96	96	19,600
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	93	93	93	93	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	95	95	94	94	61,100
2024-05-08	15:40:00	95	95	95	95	0
2024-05-08	15:35:00	95	95	95	95	39,800
2024-05-08	15:30:00	96	96	96	96	800
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	94	94	94	94	1,600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:41	94	94	94	94	0
2024-05-08	15:10:00	94	94	94	94	5,000
2024-05-08	15:05:00	96	96	94	94	70,900
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	96	96	96	96	5,000
2024-05-08	14:50:00	95	95	94	94	11,100
2024-05-08	14:45:00	94	94	94	94	300
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	94	94	94	94	5,900
2024-05-08	14:25:00	95	95	94	94	89,400
2024-05-08	14:20:00	95	95	95	95	8,000
2024-05-08	14:17:29	95	95	95	95	0
2024-05-08	14:15:00	95	95	95	95	15,000
2024-05-08	14:10:00	96	97	95	97	4,900
2024-05-08	14:05:00	95	95	95	95	19,000
2024-05-08	14:00:00	95	95	95	95	58,400
2024-05-08	13:55:00	96	96	96	96	6,000
2024-05-08	13:50:00	97	97	96	96	14,000
2024-05-08	13:45:00	97	97	97	97	400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	93	93	93	93	0
2024-05-08	15:45:00	95	95	94	94	61,100
2024-05-08	15:30:00	96	96	95	95	40,600
2024-05-08	15:15:00	94	94	94	94	1,600
2024-05-08	15:10:41	94	94	94	94	0
2024-05-08	15:00:00	96	96	94	94	75,900
2024-05-08	14:45:00	94	96	94	96	16,400
2024-05-08	14:30:00	94	94	94	94	5,900
2024-05-08	14:17:29	95	95	95	95	0
2024-05-08	14:15:00	95	95	94	94	112,400
2024-05-08	14:00:00	95	97	95	97	82,300
2024-05-08	13:45:00	97	97	96	96	20,400
2024-05-08	13:30:00	98	98	96	97	66,000
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	11:55:54	97	97	97	97	0
2024-05-08	11:47:13	96	96	96	96	0
2024-05-08	11:45:00	97	97	96	97	38,000
2024-05-08	11:30:00	97	98	96	97	39,400
2024-05-08	11:15:00	98	98	98	98	2,400
2024-05-08	11:02:31	98	98	98	98	0
2024-05-08	11:00:00	98	99	98	98	19,300
2024-05-08	10:45:00	99	99	98	99	22,000
2024-05-08	10:30:00	97	99	97	99	48,500
2024-05-08	10:20:01	98	98	98	98	0
2024-05-08	10:15:00	95	98	95	97	95,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	93	93	93	93	0
2024-05-08	15:30:00	96	96	94	94	101,700
2024-05-08	15:10:41	94	94	94	94	0
2024-05-08	15:00:00	96	96	94	94	77,500
2024-05-08	14:30:00	94	96	94	96	22,300
2024-05-08	14:17:29	95	95	95	95	0
2024-05-08	14:00:00	95	97	94	94	194,700
2024-05-08	13:30:00	98	98	96	96	86,400
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	11:55:54	97	97	97	97	0
2024-05-08	11:47:13	96	96	96	96	0
2024-05-08	11:30:00	97	98	96	97	77,400
2024-05-08	11:02:31	98	98	98	98	0
2024-05-08	11:00:00	98	99	98	98	21,700
2024-05-08	10:30:00	97	99	97	99	70,500
2024-05-08	10:20:01	98	98	98	98	0
2024-05-08	10:00:00	100	100	94	97	451,000
2024-05-08	09:31:18	100	100	100	100	0
2024-05-08	09:30:00	100	102	99	100	102,100
2024-05-08	09:00:00	87	114	87	101	2,746,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	95	95	94	94	150,200
2024-05-07	15:19:13	95	95	95	95	0
2024-05-07	15:00:00	95	95	95	95	100
2024-05-07	14:30:00	95	95	95	95	200
2024-05-07	14:24:06	95	95	95	95	0
2024-05-07	14:00:00	94	95	94	95	6,400
2024-05-07	13:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	93	93	93	93	0
2024-05-08	15:10:41	94	94	94	94	0
2024-05-08	15:00:00	96	96	94	94	164,800
2024-05-08	14:17:29	95	95	95	95	0
2024-05-08	14:00:00	95	97	94	96	217,000
2024-05-08	13:00:00	98	98	96	96	86,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:54	97	97	97	97	0
2024-05-08	11:47:13	96	96	96	96	0
2024-05-08	11:02:31	98	98	98	98	0
2024-05-08	11:00:00	98	99	96	97	95,900
2024-05-08	10:20:01	98	98	98	98	0
2024-05-08	10:00:00	100	100	94	99	521,500
2024-05-08	09:31:18	100	100	100	100	0
2024-05-08	09:00:00	87	114	87	100	2,848,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:19:13	95	95	95	95	0
2024-05-07	15:00:00	95	95	94	94	150,300
2024-05-07	14:24:06	95	95	95	95	0
2024-05-07	14:00:00	94	95	94	95	6,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:49	95	95	95	95	0
2024-05-07	11:26:17	96	96	96	96	0
2024-05-07	11:00:00	95	96	95	95	30,900
2024-05-07	10:37:35	94	94	94	94	0
2024-05-07	10:05:02	94	94	94	94	0
2024-05-07	10:00:00	94	94	94	94	400
2024-05-07	09:31:58	95	95	95	95	0
2024-05-07	09:00:00	87	97	87	94	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	93	93	93	93	0
2024-05-08	15:10:41	94	94	94	94	0
2024-05-08	15:00:00	96	96	93	93	281,300
2024-05-08	14:17:29	95	95	95	95	0
2024-05-08	13:30:00	98	98	94	96	303,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:54	97	97	97	97	0
2024-05-08	11:47:13	96	96	96	96	0
2024-05-08	11:02:31	98	98	98	98	0
2024-05-08	10:30:00	97	99	96	97	169,600
2024-05-08	10:20:01	98	98	98	98	0
2024-05-08	09:31:18	100	100	100	100	0
2024-05-08	09:00:00	87	114	87	97	3,299,400
2024-05-07	16:07:47	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:19:13	95	95	95	95	0
2024-05-07	15:00:00	95	95	94	94	152,800
2024-05-07	14:24:06	95	95	95	95	0
2024-05-07	13:30:00	94	95	94	95	6,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:49	95	95	95	95	0
2024-05-07	11:26:17	96	96	96	96	0
2024-05-07	10:37:35	94	94	94	94	0
2024-05-07	10:30:00	94	96	94	95	31,000
2024-05-07	10:05:02	94	94	94	94	0
2024-05-07	09:31:58	95	95	95	95	0
2024-05-07	09:00:00	87	97	87	94	87,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:34:18	94	94	94	94	0
2024-05-06	15:00:00	94	95	94	95	69,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	87	114	87	93	4,348,300
2024-05-07	09:00:00	87	97	87	94	312,200
2024-05-06	09:00:00	87	98	87	95	707,700
2024-05-03	09:00:00	87	102	87	95	1,014,500
2024-05-02	09:00:00	91	106	91	95	1,091,000
2024-04-30	09:00:00	99	126	99	99	9,469,100
2024-04-29	09:00:00	91	101	91	99	286,900
2024-04-26	09:00:00	101	104	99	99	415,100
2024-04-25	09:00:00	94	106	94	102	277,000
2024-04-24	09:00:00	96	110	96	103	171,400
2024-04-23	09:00:00	97	106	97	105	264,000
2024-04-22	09:00:00	99	113	99	106	398,500
2024-04-19	09:00:00	107	123	107	109	1,263,500
2024-04-18	09:00:00	98	138	98	117	7,058,900
2024-04-17	09:00:00	110	115	102	108	708,200
2024-04-16	09:00:00	112	140	105	110	4,324,200
2024-04-05	09:00:00	93	105	93	105	470,000
2024-04-04	09:00:00	64	78	64	78	484,500
2024-04-03	09:00:00	56	58	56	58	924,400
2024-04-02	09:00:00	62	62	62	62	373,000
2024-04-01	09:00:00	68	68	68	68	217,000
2024-03-28	09:00:00	75	75	75	75	165,100
2024-03-27	09:00:00	83	83	83	83	82,700
2024-03-26	09:00:00	95	95	92	92	703,400
2024-03-25	09:00:00	104	104	102	102	72,100
2024-03-22	09:00:00	97	110	97	105	63,000
2024-03-21	09:00:00	98	108	98	107	68,900
2024-03-20	09:00:00	103	111	103	108	54,400
2024-03-19	09:00:00	103	114	103	110	90,900
2024-03-18	09:00:00	103	112	103	109	237,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	87	98	87	95	707,700
2024-05-03	09:00:00	87	102	87	95	1,014,500
2024-05-02	09:00:00	91	106	91	95	1,091,000
2024-04-30	09:00:00	99	126	99	99	9,469,100
2024-04-29	09:00:00	91	101	91	99	286,900
2024-04-26	09:00:00	101	104	99	99	415,100
2024-04-25	09:00:00	94	106	94	102	277,000
2024-04-24	09:00:00	96	110	96	103	171,400
2024-04-23	09:00:00	97	106	97	105	264,000
2024-04-22	09:00:00	99	113	99	106	398,500
2024-04-19	09:00:00	107	123	107	109	1,263,500
2024-04-18	09:00:00	98	138	98	117	7,058,900
2024-04-17	09:00:00	110	115	102	108	708,200
2024-04-16	09:00:00	112	140	105	110	4,324,200
2024-04-05	09:00:00	93	105	93	105	470,000
2024-04-04	09:00:00	64	78	64	78	484,500
2024-04-03	09:00:00	56	58	56	58	924,400
2024-04-02	09:00:00	62	62	62	62	373,000
2024-04-01	09:00:00	68	68	68	68	217,000
2024-03-28	09:00:00	75	75	75	75	165,100
2024-03-27	09:00:00	83	83	83	83	82,700
2024-03-26	09:00:00	95	95	92	92	703,400
2024-03-25	09:00:00	104	104	102	102	72,100
2024-03-22	09:00:00	97	110	97	105	63,000
2024-03-21	09:00:00	98	108	98	107	68,900
2024-03-20	09:00:00	103	111	103	108	54,400
2024-03-19	09:00:00	103	114	103	110	90,900
2024-03-18	09:00:00	103	112	103	109	237,900
2024-03-15	09:00:00	105	117	105	111	104,700
2024-03-14	09:00:00	104	116	104	114	156,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	87	114	87	93	5,368,200
2024-04-28	00:00:00	91	126	87	95	11,861,500
2024-04-21	00:00:00	99	113	94	99	1,526,000
2024-04-14	00:00:00	112	140	98	109	13,354,800
2024-04-07	00:00:00	105	105	105	105	0
2024-03-31	00:00:00	68	105	56	105	2,468,900
2024-03-24	00:00:00	104	104	75	75	1,023,300
2024-03-17	00:00:00	103	114	97	105	515,100
2024-03-10	00:00:00	109	120	104	111	373,200
2024-03-03	00:00:00	117	129	111	117	1,098,100
2024-02-25	00:00:00	111	133	106	125	5,740,900
2024-02-18	00:00:00	114	121	98	121	2,505,200
2024-02-11	00:00:00	119	121	110	114	1,209,100
2024-02-04	00:00:00	127	130	117	117	1,834,600
2024-01-28	00:00:00	147	150	127	127	4,005,500
2024-01-21	00:00:00	157	170	147	147	14,112,400
2024-01-14	00:00:00	155	174	153	157	17,438,800
2024-01-07	00:00:00	169	183	156	157	22,837,600
2023-12-31	00:00:00	180	204	153	169	72,005,900
2023-12-24	00:00:00	127	218	127	180	210,331,400
2023-12-17	00:00:00	152	179	119	127	32,838,100
2023-12-10	00:00:00	113	197	107	160	87,366,100
2023-12-03	00:00:00	136	143	115	123	8,021,000
2023-11-26	00:00:00	130	157	126	135	31,741,300
2023-11-19	00:00:00	180	184	119	140	37,911,300
2023-11-12	00:00:00	154	186	145	179	9,970,300
2023-11-05	00:00:00	170	194	155	162	24,123,800
2023-10-29	00:00:00	224	224	172	180	20,691,300
2023-10-22	00:00:00	224	224	224	224	0
2023-10-15	00:00:00	196	228	175	224	92,329,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	114	87	93	7,473,700
2024-03-31	00:00:00	68	140	56	99	27,105,700
2024-02-29	00:00:00	119	129	75	75	3,275,900
2024-01-31	00:00:00	132	139	98	124	12,508,000
2023-12-31	00:00:00	180	204	131	131	128,915,800
2023-11-30	00:00:00	149	218	107	180	349,349,500
2023-10-31	00:00:00	206	206	119	147	113,645,100
2023-09-30	00:00:00	68	228	64	224	394,869,000
2023-08-31	00:00:00	74	82	62	68	40,849,400
2023-07-31	00:00:00	81	105	70	79	110,301,300
2023-06-30	00:00:00	77	97	72	77	124,848,100
2023-05-31	00:00:00	73	92	66	74	58,914,500
2023-04-30	00:00:00	73	86	73	73	39,054,800
2023-03-31	00:00:00	78	80	76	77	1,372,700
2023-02-28	00:00:00	89	100	87	89	9,192,300
2023-01-31	00:00:00	114	114	108	108	3,358,700
2022-12-31	00:00:00	107	160	97	105	326,924,100
2022-11-30	00:00:00	123	128	105	105	35,449,200
2022-10-31	00:00:00	130	142	123	123	34,102,200
2022-09-30	00:00:00	135	146	125	130	68,188,700
2022-08-31	00:00:00	125	161	124	142	235,689,900
2022-07-31	00:00:00	144	173	127	132	193,290,700
2022-06-30	00:00:00	135	150	111	144	167,808,900
2022-05-31	00:00:00	160	177	134	136	88,097,200
2022-04-30	00:00:00	161	175	134	160	81,956,400
2022-03-31	00:00:00	186	189	150	161	50,561,400
2022-02-28	00:00:00	220	242	181	186	156,111,300
2022-01-31	00:00:00	248	278	216	216	291,578,500
2021-12-31	00:00:00	266	308	230	248	901,636,900
2021-11-30	00:00:00	210	356	202	270	2,014,424,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	114	87	93	7,473,700
2024-03-31	00:00:00	68	140	56	99	17,636,600
2024-02-29	00:00:00	119	129	75	75	3,275,900
2024-01-31	00:00:00	132	140	56	99	42,889,600
2023-12-31	00:00:00	180	204	75	75	144,699,700
2023-11-30	00:00:00	149	218	98	124	490,773,300
2023-10-31	00:00:00	206	218	107	131	591,910,400
2023-09-30	00:00:00	68	228	64	180	857,863,600
2023-08-31	00:00:00	74	228	62	147	549,363,500
2023-07-31	00:00:00	81	228	62	224	546,019,700
2023-06-30	00:00:00	77	105	62	68	275,998,800
2023-05-31	00:00:00	73	105	66	79	294,063,900
2023-04-30	00:00:00	73	97	66	77	222,817,400
2023-03-31	00:00:00	77	92	66	74	109,824,600
2023-02-28	00:00:00	89	102	73	73	147,163,100
2023-01-31	00:00:00	114	116	73	77	192,002,800
2022-10-31	00:00:00	130	160	97	105	396,475,500
2022-07-31	00:00:00	144	173	124	130	497,169,300
2022-04-30	00:00:00	161	177	111	144	337,862,500
2022-01-31	00:00:00	248	278	150	161	498,251,200
2021-10-31	00:00:00	176	356	157	248	4,441,168,300
2021-07-31	00:00:00	127	206	114	176	1,643,304,500
2021-04-30	00:00:00	89	228	86	126	653,660,900
2021-01-31	00:00:00	80	95	77	89	3,984,000

Dividends Amount

Date	Time	Amount
2015-06-01	09:00:00	1
2014-09-01	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	1	1.51 %
2014	1	2	2.02 %

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