Informasi Saham JAYA PT Armada Berjaya Trans 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	5	5	48
40001	Market Cap	5	82,245,437,582	91,028,930,916	86,723,558,820
101	Enterprises Value Revenue Ratio	8	1	1	4
14010	Ps Ratio	12	1	1	1
40002	Enterprise Value	15	97,391,088,524	111,469,809,536	83,452,690,936
14012	Pb Ratio	18	1	1	1
14008	Pe Ratio	32	8	8	13

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	5	5	7	9	6	48
40001	Market Cap	5	82,245,437,582	91,028,930,916	100,250,438,904	102,636,226,785	86,723,611,685	86,723,558,820
101	Enterprises Value Revenue Ratio	8	1	1	1	1	1	4
14010	Ps Ratio	12	1	1	1	1	1	1
40002	Enterprise Value	15	97,391,088,524	111,469,809,536	117,198,195,039	102,943,671,601	83,452,743,801	83,452,690,936
14012	Pb Ratio	18	1	1	1	1	1	1
14008	Pe Ratio	32	8	8	11	12	13	13

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	14,750,344,154	189,303,961	6,645,583,973	7,535,761,857	6,656,917,458
20091	Net Income	10,232,158,764	-1,496,760,478	4,337,338,545	5,691,983,654	3,027,214,839
29004	Basic E P S	13	0	6	13	7
20190	E B I T D A	20,710,876,905	1,802,794,509	11,272,476,749	12,116,948,228	11,468,413,736
20046	Gross Profit	27,569,893,380	4,082,434,204	22,693,551,155	22,259,592,399	19,518,886,161
29009	Diluted E P S	13	0	6	13	7
20136	Pretax Income	12,787,735,410	-526,311,046	5,887,714,393	6,258,288,621	4,276,513,673
20145	Tax Provision	2,555,576,591	970,449,377	1,550,375,837	566,304,992	1,249,298,834
20100	Total Revenue	84,805,835,926	21,931,313,226	79,236,924,565	72,427,580,175	65,475,480,450
20164	Total Expenses	75,846,707,414	22,840,678,452	72,362,358,598	65,185,624,677	60,507,643,601
20013	Cost Of Revenue	57,235,942,546	17,848,879,022	56,543,373,410	50,167,987,776	45,956,594,289
20177	Interest Income	426,720,585	-54,498,933	31,278,316	270,409,976	98,906,231
20057	Interest Expense	1,962,608,744	715,615,007	757,869,580	1,277,473,236	2,380,403,785
20109	Operating Income	8,959,128,512	-909,365,226	6,874,565,967	7,241,955,498	4,967,836,849
20316	Normalized Income	13,272,331,975	4,490,283,415	4,611,331,590	5,649,318,104	1,908,780,968
20108	Operating Expense	18,610,764,868	4,991,799,430	15,818,985,188	15,017,636,901	14,551,049,312
20112	Operating Revenue	84,805,835,926	21,931,313,226	79,236,924,565	72,427,580,175	65,475,480,450
20087	Minority Interests	-55	-55	-11	25	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,587,577,912	-542,130,618	-746,718,668	-1,027,251,275	-2,300,620,244
20416	Total Unusual Items	-3,799,484,675	-7,675,697,299	-371,931,491	46,910,417	1,579,999,437
29010	Basic Average Shares	796,141,615	0	778,412,524	422,386,451	441,699,874
20269	Other Special Charges	3,799,484,675	7,675,697,299	431,183,566	-36,131,211	-220,396,592
20287	Rent And Landing Fees	0	0	0	0	0
29011	Diluted Average Shares	796,141,615	0	778,412,524	422,386,451	441,699,874
20420	Normalized E B I T D A	24,510,361,580	9,478,491,808	11,644,408,240	12,070,037,811	9,888,414,299
20162	Special Income Charges	-3,799,484,675	-7,675,697,299	-431,183,566	36,131,211	220,396,592
20315	Reconciled Depreciation	5,960,532,751	1,613,490,548	4,626,892,776	4,581,186,371	4,811,496,278
20312	Other Operating Expenses	1,177,027,072	740,155,811	936,277,738	453,789,320	497,085,476
20368	Total Other Finance Cost	51,689,753	-227,983,322	20,127,404	20,188,015	19,122,690
20440	Rent Expense Supplemental	0	0	0	0	0
20314	Reconciled Cost Of Revenue	57,235,942,546	17,848,879,022	56,543,373,410	50,167,987,776	45,956,594,289
20419	Tax Effect Of Unusual Items	-759,311,464	-1,688,653,406	-97,938,446	4,244,867	461,565,566
20018	Depreciation Income Statement	5,960,532,751	1,613,490,548	4,626,892,776	4,581,186,371	4,811,496,278
20075	Interest Income Non Operating	426,720,585	-54,498,933	31,278,316	270,409,976	98,906,231
20158	Selling And Marketing Expense	295,808,894	295,808,894	422,052,683	1,537,747,500	1,107,803,000
20064	Interest Expense Non Operating	1,962,608,744	715,615,007	757,869,580	1,277,473,236	2,380,403,785
20093	Net Income Common Stockholders	10,232,158,764	-1,496,760,478	4,337,338,545	5,691,983,654	3,027,214,839
20094	Net Income Continuous Operations	10,232,158,819	-1,496,760,423	4,337,338,556	5,691,983,629	3,027,214,839
20045	General And Administrative Expense	4,157,019,322	1,142,257,688	3,780,384,355	3,080,566,804	3,237,759,101
20159	Selling General And Administration	4,452,828,216	1,438,066,582	4,202,437,038	4,618,314,304	4,345,562,101
20412	Other Non Operating Income Expenses	-1,376,186,135	-1,990,973,523	-131,798,585	-3,326,019	29,297,631
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	10,232,158,764	-1,496,760,478	4,337,338,545	5,691,983,654	3,027,214,839
20417	Total Unusual Items Excluding Goodwill	-3,799,484,675	-7,675,697,299	-371,931,491	46,910,417	1,579,999,437
20077	Net Non Operating Interest Income Expense	-1,587,577,912	-542,130,618	-746,718,668	-1,027,251,275	-2,300,620,244
20346	Net Income Including Noncontrolling Interests	10,232,158,819	-1,496,760,423	4,337,338,556	5,691,983,629	3,027,214,839
20019	Depreciation And Amortization In Income Statement	5,960,532,751	1,613,490,548	4,626,892,776	4,581,186,371	4,811,496,278
20309	Net Income From Continuing And Discontinued Operation	10,232,158,764	-1,496,760,478	4,337,338,545	5,691,983,654	3,027,214,839
20331	Net Income From Continuing Operation Net Minority Interest	10,232,158,764	-1,496,760,478	4,337,338,545	5,691,983,654	3,027,214,839

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	14,750,344,154	189,303,961	5,120,453,133	2,406,800,394	7,033,786,666	6,645,583,973	7,535,761,857	6,656,917,458
20091	Net Income	10,232,158,764	-1,496,760,478	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,545	5,691,983,654	3,027,214,839
29004	Basic E P S	13	0	15	0	7	6	13	7
20190	E B I T D A	20,710,876,905	1,802,794,509	7,294,723,287	3,483,034,249	8,130,324,860	11,272,476,749	12,116,948,228	11,468,413,736
20046	Gross Profit	27,569,893,380	4,082,434,204	9,745,090,424	6,737,075,274	7,005,293,478	22,693,551,155	22,259,592,399	19,518,886,161
29009	Diluted E P S	13	0	15	0	7	6	13	7
20136	Pretax Income	12,787,735,410	-526,311,046	4,574,719,308	2,025,445,953	6,713,881,195	5,887,714,393	6,258,288,621	4,276,513,673
20145	Tax Provision	2,555,576,591	970,449,377	218,662,497	212,257,731	1,154,206,986	1,550,375,837	566,304,992	1,249,298,834
20100	Total Revenue	84,805,835,926	21,931,313,226	24,289,510,636	19,662,545,469	18,922,466,595	79,236,924,565	72,427,580,175	65,475,480,450
20164	Total Expenses	75,846,707,414	22,840,678,452	19,437,769,131	17,812,327,787	15,755,932,044	72,362,358,598	65,185,624,677	60,507,643,601
20013	Cost Of Revenue	57,235,942,546	17,848,879,022	14,544,420,212	12,925,470,195	11,917,173,117	56,543,373,410	50,167,987,776	45,956,594,289
20177	Interest Income	426,720,585	-54,498,933	52,216,860	268,372,980	160,629,678	31,278,316	270,409,976	98,906,231
20057	Interest Expense	1,962,608,744	715,615,007	545,733,825	381,354,441	319,905,471	757,869,580	1,277,473,236	2,380,403,785
20109	Operating Income	8,959,128,512	-909,365,226	4,851,741,505	1,850,217,682	3,166,534,551	6,874,565,967	7,241,955,498	4,967,836,849
20316	Normalized Income	13,272,331,975	4,490,283,415	4,520,959,278	1,585,359,661	2,417,173,947	4,611,331,590	5,649,318,104	1,908,780,968
20108	Operating Expense	18,610,764,868	4,991,799,430	4,893,348,919	4,886,857,592	3,838,758,927	15,818,985,188	15,017,636,901	14,551,049,312
20112	Operating Revenue	84,805,835,926	21,931,313,226	24,289,510,636	19,662,545,469	18,922,466,595	79,236,924,565	72,427,580,175	65,475,480,450
20087	Minority Interests	-55	-55	0	0	0	-11	25	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,587,577,912	-542,130,618	-609,452,653	-276,718,848	-159,275,793	-746,718,668	-1,027,251,275	-2,300,620,244
20416	Total Unusual Items	-3,799,484,675	-7,675,697,299	-173,180,133	254,498,916	3,794,893,841	-371,931,491	46,910,417	1,579,999,437
29010	Basic Average Shares	796,141,615	0	778,419,704	0	795,628,980	778,412,524	422,386,451	441,699,874
20269	Other Special Charges	3,799,484,675	7,675,697,299	173,180,133	-254,498,916	-3,794,893,841	431,183,566	-36,131,211	-220,396,592
20287	Rent And Landing Fees	0	0	12,296,555	12,496,833	0	0	0	0
29011	Diluted Average Shares	796,141,615	0	778,419,704	0	795,628,980	778,412,524	422,386,451	441,699,874
20420	Normalized E B I T D A	24,510,361,580	9,478,491,808	7,467,903,420	3,228,535,333	4,335,431,019	11,644,408,240	12,070,037,811	9,888,414,299
20162	Special Income Charges	-3,799,484,675	-7,675,697,299	-173,180,133	254,498,916	3,794,893,841	-431,183,566	36,131,211	220,396,592
20315	Reconciled Depreciation	5,960,532,751	1,613,490,548	2,174,270,154	1,076,233,855	1,096,538,194	4,626,892,776	4,581,186,371	4,811,496,278
20312	Other Operating Expenses	1,177,027,072	740,155,811	-162,181,919	454,209,008	144,844,172	936,277,738	453,789,320	497,085,476
20368	Total Other Finance Cost	51,689,753	-227,983,322	115,935,688	0	0	20,127,404	20,188,015	19,122,690
20440	Rent Expense Supplemental	0	0	12,296,555	12,496,833	0	0	0	0
20314	Reconciled Cost Of Revenue	57,235,942,546	17,848,879,022	14,544,420,212	12,925,470,195	11,917,173,117	56,543,373,410	50,167,987,776	45,956,594,289
20419	Tax Effect Of Unusual Items	-759,311,464	-1,688,653,406	-8,277,666	26,670,355	652,393,579	-97,938,446	4,244,867	461,565,566
20018	Depreciation Income Statement	5,960,532,751	1,613,490,548	2,174,270,154	1,076,233,855	1,096,538,194	4,626,892,776	4,581,186,371	4,811,496,278
20075	Interest Income Non Operating	426,720,585	-54,498,933	52,216,860	268,372,980	160,629,678	31,278,316	270,409,976	98,906,231
20158	Selling And Marketing Expense	295,808,894	295,808,894	0	0	0	422,052,683	1,537,747,500	1,107,803,000
20064	Interest Expense Non Operating	1,962,608,744	715,615,007	545,733,825	381,354,441	319,905,471	757,869,580	1,277,473,236	2,380,403,785
20093	Net Income Common Stockholders	10,232,158,764	-1,496,760,478	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,545	5,691,983,654	3,027,214,839
20094	Net Income Continuous Operations	10,232,158,819	-1,496,760,423	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,556	5,691,983,629	3,027,214,839
20045	General And Administrative Expense	4,157,019,322	1,142,257,688	1,092,373,986	979,601,663	942,785,985	3,780,384,355	3,080,566,804	3,237,759,101
20159	Selling General And Administration	4,452,828,216	1,438,066,582	1,092,373,986	979,601,663	942,785,985	4,202,437,038	4,618,314,304	4,345,562,101
20412	Other Non Operating Income Expenses	-1,376,186,135	-1,990,973,523	505,360,588	197,698,205	-88,271,405	-131,798,585	-3,326,019	29,297,631
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	10,232,158,764	-1,496,760,478	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,545	5,691,983,654	3,027,214,839
20417	Total Unusual Items Excluding Goodwill	-3,799,484,675	-7,675,697,299	-173,180,133	254,498,916	3,794,893,841	-371,931,491	46,910,417	1,579,999,437
20077	Net Non Operating Interest Income Expense	-1,587,577,912	-542,130,618	-609,452,653	-276,718,848	-159,275,793	-746,718,668	-1,027,251,275	-2,300,620,244
20346	Net Income Including Noncontrolling Interests	10,232,158,819	-1,496,760,423	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,556	5,691,983,629	3,027,214,839
20019	Depreciation And Amortization In Income Statement	5,960,532,751	1,613,490,548	2,174,270,154	1,076,233,855	1,096,538,194	4,626,892,776	4,581,186,371	4,811,496,278
20309	Net Income From Continuing And Discontinued Operation	10,232,158,764	-1,496,760,478	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,545	5,691,983,654	3,027,214,839
20331	Net Income From Continuing Operation Net Minority Interest	10,232,158,764	-1,496,760,478	4,356,056,811	1,813,188,222	5,559,674,209	4,337,338,545	5,691,983,654	3,027,214,839

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	12,926,448,439	0	0	0
23165	Payables	7,848,792,230	5,200,432,479	1,926,966,109	1,532,075,179
23139	Net P P E	75,910,324,473	55,534,382,448	59,908,394,348	59,663,311,781
23351	Properties	0	0	0	0
23386	Total Debt	23,050,516,717	8,319,227,215	8,688,813,271	13,178,449,897
23100	Gross P P E	114,294,075,926	94,284,979,163	95,112,821,986	89,630,250,098
23038	Common Stock	79,849,939,400	79,562,898,000	75,000,021,000	37,500,010,500
23045	Current Debt	7,873,662,608	4,816,213,982	968,717,183	3,903,952,726
23532	Share Issued	798,499,394	795,628,980	750,000,210	441,699,873
23220	Total Assets	166,743,809,893	131,564,860,762	121,943,097,733	82,202,146,171
23027	Capital Stock	79,849,939,400	79,562,898,000	75,000,021,000	37,500,010,500
23382	Other Payable	5,110,878,000	0	204,695,000	0
23028	Cash Financial	7,904,865,775	8,011,782,399	3,534,922,099	6,149,373,699
23123	Long Term Debt	12,957,651,606	482,555,508	1,248,769,490	579,093,488
23179	Prepaid Assets	4,491,508,817	1,143,885,909	34,125,153,362	787,561,791
23385	Working Capital	21,672,136,001	40,380,023,779	47,848,741,931	8,426,014,118
23000	Accounts Payable	2,291,902,153	4,994,783,274	1,499,960,453	1,362,286,581
23245	Invested Capital	142,465,296,910	122,726,299,120	112,429,945,109	71,228,222,464
23340	Other Properties	22,318,449,559	31,178,607,278	34,099,176,758	30,631,060,262
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	2,141	1,086	1,075	0
23342	Other Receivables	2,859,485,543	6,194,926,305	3,779,042,214	1,163,346,993
23204	Retained Earnings	13,880,387,055	10,019,005,159	8,531,667,412	3,589,683,968
23217	Total Tax Payable	446,012,077	205,649,205	222,310,656	169,788,598
23001	Accounts Receivable	16,190,383,800	13,242,257,976	13,384,043,214	12,136,244,545
23280	Common Stock Equity	121,633,982,696	117,427,529,630	110,212,458,436	66,745,176,250
23403	Net Tangible Assets	121,633,982,696	117,427,529,630	110,212,458,436	66,745,176,250
23215	Stockholders Equity	121,633,982,696	117,427,529,630	110,212,458,436	66,745,176,250
23383	Tangible Book Value	121,633,982,696	117,427,529,630	110,212,458,436	66,745,176,250
23374	Total Capitalization	134,591,634,302	117,910,085,138	111,461,227,926	67,324,269,738
23312	Land And Improvements	5,590,630,000	3,069,550,000	0	0
23393	Ordinary Shares Number	798,499,394	795,628,980	750,000,210	441,699,873
23008	Accumulated Depreciation	-38,383,751,453	-38,750,596,715	-35,204,427,638	-29,966,938,317
23282	Construction In Progress	39,551,056	0	2,425,000,000	0
23380	Capital Lease Obligations	2,219,202,503	3,020,457,725	6,471,326,598	8,695,403,683
23030	Cash And Cash Equivalents	7,904,865,775	8,011,782,399	3,534,922,099	6,149,373,699
23262	Gross Accounts Receivable	16,220,036,820	13,265,450,164	13,384,043,214	12,136,244,545
23012	Additional Paid In Capital	27,870,839,947	27,804,820,425	26,755,358,715	25,769,269,205
23275	Buildings And Improvements	3,963,200,000	3,963,200,000	0	0
23319	Machinery Furniture Equipment	82,382,245,311	56,073,621,885	58,588,645,228	58,999,189,836
23048	Current Capital Lease Obligation	2,026,366,780	1,640,734,158	3,450,868,866	6,155,372,005
23127	Long Term Capital Lease Obligation	192,835,723	1,379,723,567	3,020,457,732	2,540,031,678
23261	Total Equity Gross Minority Interest	121,633,984,837	117,427,530,716	110,212,459,511	66,745,176,250
23259	Total Liabilities Net Minority Interest	45,109,825,056	14,137,330,046	11,730,638,222	15,456,969,921
23046	Current Debt And Capital Lease Obligation	9,900,029,388	6,456,948,140	4,419,586,049	10,059,324,731
23266	Allowance For Doubtful Accounts Receivable	-29,653,020	-23,192,188	0	0
23124	Long Term Debt And Capital Lease Obligation	13,150,487,329	1,862,279,075	4,269,227,222	3,119,125,166
23344	Non Current Pension And Other Postretirement Benefit Plans	585,337,511	495,006,074	486,992,042	527,331,845

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	12,926,448,439	16,018,300,096	10,390,773,903	0	0	0	0
23165	Payables	7,848,792,230	3,014,321,263	24,490,301,751	20,556,856,566	5,200,432,479	1,926,966,109	1,532,075,179
23139	Net P P E	75,910,324,473	72,837,501,013	74,136,939,386	67,646,464,755	55,534,382,448	59,908,394,348	59,663,311,781
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	23,050,516,717	29,103,224,325	21,188,583,457	16,168,415,109	8,319,227,215	8,688,813,271	13,178,449,897
23100	Gross P P E	114,294,075,926	109,137,990,759	108,738,709,979	103,853,734,724	94,284,979,163	95,112,821,986	89,630,250,098
23038	Common Stock	79,849,939,400	79,563,840,400	79,562,966,500	79,562,898,000	79,562,898,000	75,000,021,000	37,500,010,500
23045	Current Debt	7,873,662,608	10,703,246,682	10,708,137,529	7,264,732,135	4,816,213,982	968,717,183	3,903,952,726
23532	Share Issued	798,499,394	795,638,404	795,629,665	795,628,980	795,628,980	750,000,210	441,699,873
23220	Total Assets	166,743,809,893	166,404,873,615	167,116,870,653	160,426,152,039	131,564,860,762	121,943,097,733	82,202,146,171
23027	Capital Stock	79,849,939,400	79,563,840,400	79,562,966,500	79,562,898,000	79,562,898,000	75,000,021,000	37,500,010,500
23382	Other Payable	5,110,878,000	1,350,000,000	18,979,261,000	18,000,000,000	0	204,695,000	0
23028	Cash Financial	7,904,865,775	8,662,345,705	4,240,827,322	17,031,206,128	8,011,782,399	3,534,922,099	6,149,373,699
23123	Long Term Debt	12,957,651,606	13,977,399,119	3,923,463,696	279,085,727	482,555,508	1,248,769,490	579,093,488
23179	Prepaid Assets	4,491,508,817	5,169,631,791	3,926,435,025	6,010,333,830	1,143,885,909	34,125,153,362	787,561,791
23385	Working Capital	21,672,136,001	34,098,486,798	20,435,710,193	31,117,228,424	40,380,023,779	47,848,741,931	8,426,014,118
23000	Accounts Payable	2,291,902,153	583,050,538	2,311,329,218	2,429,132,217	4,994,783,274	1,499,960,453	1,362,286,581
23245	Invested Capital	142,465,296,910	148,799,681,793	134,658,299,463	130,531,021,701	122,726,299,120	112,429,945,109	71,228,222,464
23340	Other Properties	22,318,449,559	31,178,607,278	56,505,355,034	40,645,883,245	31,178,607,278	34,099,176,758	30,631,060,262
23291	Dividends Payable	0	0	2,386,889,385	0	0	0	0
23132	Minority Interest	2,141	1,086	1,086	1,086	1,086	1,075	0
23342	Other Receivables	2,859,485,543	5,548,700,444	9,495,123,846	1,499,646,760	6,194,926,305	3,779,042,214	1,163,346,993
23204	Retained Earnings	13,880,387,055	16,709,352,369	12,618,089,512	15,578,679,368	10,019,005,159	8,531,667,412	3,589,683,968
23217	Total Tax Payable	446,012,077	1,081,270,725	812,822,148	127,724,349	205,649,205	222,310,656	169,788,598
23001	Accounts Receivable	16,190,383,800	17,127,488,937	17,171,138,896	14,254,897,461	13,242,257,976	13,384,043,214	12,136,244,545
23280	Common Stock Equity	121,633,982,696	124,119,035,992	120,026,698,238	122,987,203,839	117,427,529,630	110,212,458,436	66,745,176,250
23403	Net Tangible Assets	121,633,982,696	124,119,035,992	120,026,698,238	122,987,203,839	117,427,529,630	110,212,458,436	66,745,176,250
23215	Stockholders Equity	121,633,982,696	124,119,035,992	120,026,698,238	122,987,203,839	117,427,529,630	110,212,458,436	66,745,176,250
23383	Tangible Book Value	121,633,982,696	124,119,035,992	120,026,698,238	122,987,203,839	117,427,529,630	110,212,458,436	66,745,176,250
23374	Total Capitalization	134,591,634,302	138,096,435,111	123,950,161,934	123,266,289,566	117,910,085,138	111,461,227,926	67,324,269,738
23312	Land And Improvements	5,590,630,000	5,319,550,000	5,319,550,000	3,069,550,000	3,069,550,000	0	0
23393	Ordinary Shares Number	798,499,394	795,638,404	795,629,665	795,628,980	795,628,980	750,000,210	441,699,873
23008	Accumulated Depreciation	-38,383,751,453	-36,300,489,746	-34,601,770,593	-36,207,269,969	-38,750,596,715	-35,204,427,638	-29,966,938,317
23282	Construction In Progress	39,551,056	0	0	0	0	2,425,000,000	0
23380	Capital Lease Obligations	2,219,202,503	4,422,578,524	6,556,982,232	8,624,597,247	3,020,457,725	6,471,326,598	8,695,403,683
23030	Cash And Cash Equivalents	7,904,865,775	8,662,345,705	4,240,827,322	17,031,206,128	8,011,782,399	3,534,922,099	6,149,373,699
23262	Gross Accounts Receivable	16,220,036,820	17,150,681,125	17,171,138,896	14,254,897,461	13,265,450,164	13,384,043,214	12,136,244,545
23012	Additional Paid In Capital	27,870,839,947	27,805,037,177	27,804,836,180	27,804,820,425	27,804,820,425	26,755,358,715	25,769,269,205
23275	Buildings And Improvements	3,963,200,000	3,963,200,000	3,963,200,000	3,963,200,000	3,963,200,000	0	0
23319	Machinery Furniture Equipment	82,382,245,311	68,676,633,481	42,950,604,945	56,175,101,479	56,073,621,885	58,588,645,228	58,999,189,836
23048	Current Capital Lease Obligation	2,026,366,780	4,183,719,541	5,948,767,750	7,495,464,919	1,640,734,158	3,450,868,866	6,155,372,005
23127	Long Term Capital Lease Obligation	192,835,723	238,858,983	608,214,482	1,129,132,328	1,379,723,567	3,020,457,732	2,540,031,678
23261	Total Equity Gross Minority Interest	121,633,984,837	124,119,037,078	120,026,699,324	122,987,204,925	117,427,530,716	110,212,459,511	66,745,176,250
23259	Total Liabilities Net Minority Interest	45,109,825,056	42,285,836,537	47,090,171,329	37,438,947,114	14,137,330,046	11,730,638,222	15,456,969,921
23046	Current Debt And Capital Lease Obligation	9,900,029,388	14,886,966,223	16,656,905,279	14,760,197,054	6,456,948,140	4,419,586,049	10,059,324,731
23266	Allowance For Doubtful Accounts Receivable	-29,653,020	-23,192,188	0	0	-23,192,188	0	0
23124	Long Term Debt And Capital Lease Obligation	13,150,487,329	14,216,258,102	4,531,678,178	1,408,218,055	1,862,279,075	4,269,227,222	3,119,125,166
23344	Non Current Pension And Other Postretirement Benefit Plans	585,337,511	495,006,074	495,006,074	495,006,074	495,006,074	486,992,042	527,331,845

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,612,477,490	9,612,477,490	34,913,575,761	3,317,636,365	8,917,000,000
26185	Free Cash Flow	22,189,909,875	26,640,714,691	-10,468,487,017	-26,637,380,463	8,222,356,826
26027	Changes In Cash	-106,916,624	-757,479,930	4,476,860,300	-2,614,451,600	5,632,544,675
26182	Issuance Of Debt	0	-28,598,539,700	4,050,000,000	0	1,920,000,000
26016	End Cash Position	7,904,865,775	7,904,865,775	8,011,782,399	3,534,922,099	6,149,373,699
26112	Purchase Of P P E	-5,934,010,235	23,415,618,535	-5,325,585,730	-37,971,098,741	-2,018,293,888
26183	Repayment Of Debt	-7,297,911,576	568,751,813	-968,717,183	-4,426,352,541	-8,160,037,212
26125	Sale Of Investment	0	0	1,059,408,749	11,774,502,631	7,609,602,845
26005	Capital Expenditure	-5,934,010,235	-5,934,010,235	-5,325,585,730	-37,971,098,741	-2,018,293,888
26007	Cash Dividends Paid	-6,370,776,868	-1,596,998,788	-2,850,000,798	-750,000,210	-375,000,105
26012	Financing Cash Flow	-16,702,731,744	-37,564,109,926	-2,107,248,144	25,891,198,292	-12,866,414,996
26013	Investing Cash Flow	-11,528,104,990	33,581,533,840	11,727,009,731	-39,839,368,170	8,258,308,957
26098	Common Stock Issuance	353,060,922	351,901,770	5,612,338,710	38,486,100,010	0
26110	Purchase Of Investment	0	0	-1,000,156,674	-11,763,723,425	-6,250,000,000
26015	Beginning Cash Position	8,011,782,399	8,662,345,705	3,534,922,099	6,149,373,699	516,829,024
26223	Classesof Cash Payments	-67,941,476,419	-15,290,066,653	-81,339,152,221	-57,385,552,474	-52,986,842,420
26099	Long Term Debt Issuance	0	0	0	0	1,920,000,000
26090	Long Term Debt Payments	-3,247,911,576	-1,861,248,187	-968,717,183	-4,426,352,541	-8,160,037,212
26101	Short Term Debt Issuance	0	-6,930,000,000	4,050,000,000	0	0
26091	Short Term Debt Payments	-4,050,000,000	2,430,000,000	0	0	-1,200,999,377
26181	Issuance Of Capital Stock	353,060,922	351,901,770	5,612,338,710	38,486,100,010	0
26071	Net Common Stock Issuance	353,060,922	351,901,770	5,612,338,710	38,486,100,010	0
26154	Common Stock Dividend Paid	0	0	0	0	-375,000,105
26073	Net Long Term Debt Issuance	-3,247,911,576	-23,529,787,887	-968,717,183	-4,426,352,541	-6,240,037,212
26164	Net Other Financing Charges	4,500,001,000	1,000,001,000	-4,500,000,000	1,100	-1,575,999,482
26165	Net Other Investing Changes	-25,000,000	-9,628,468,480	0	0	0
26119	Net P P E Purchase And Sale	3,678,467,255	33,028,096,025	29,587,990,031	-34,653,462,376	6,898,706,112
26075	Net Short Term Debt Issuance	-4,050,000,000	-4,500,000,000	4,050,000,000	0	-1,200,999,377
26072	Net Issuance Payments Of Debt	-7,297,911,576	-28,029,787,887	3,081,282,817	-4,426,352,541	-6,240,037,212
26302	Sale Of Investment Properties	1,000,000,000	1,000,000,000	0	0	0
26118	Net Investment Purchase And Sale	0	0	59,252,075	10,779,206	1,359,602,845
26301	Purchase Of Investment Properties	-16,181,572,245	9,181,906,295	-17,920,232,375	-5,196,685,000	0
26300	Net Investment Properties Purchase And Sale	-15,181,572,245	10,181,906,295	-17,920,232,375	-5,196,685,000	0
26228	Other Cash Paymentsfrom Operating Activities	-9,493,494,879	13,050,231,849	-11,772,142,002	-10,690,311,326	-10,076,243,457
26222	Other Cash Receiptsfrom Operating Activities	1,444,753,382	1,039,332,069	149,349,081	670,920,817	502,427,034
26220	Cash Flowsfromusedin Operating Activities Direct	28,123,920,110	3,225,096,156	-5,142,901,287	11,333,718,278	10,240,650,714
26221	Classesof Cash Receiptsfrom Operating Activities	100,420,803,505	22,796,925,969	77,508,676,061	70,272,464,823	66,332,882,803

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,612,477,490	9,612,477,490	-9,260,810,821	1,328,828,832	7,931,981,989	34,913,575,761	3,317,636,365	8,917,000,000
26185	Free Cash Flow	22,189,909,875	26,640,714,691	19,180,422,402	-5,065,112,958	-18,566,114,260	-10,468,487,017	-26,637,380,463	8,222,356,826
26027	Changes In Cash	-106,916,624	-757,479,930	4,421,518,383	-12,790,378,806	9,019,423,729	4,476,860,300	-2,614,451,600	5,632,544,675
26182	Issuance Of Debt	0	-28,598,539,700	-4,137,849,208	12,306,388,908	20,430,000,000	4,050,000,000	0	1,920,000,000
26016	End Cash Position	7,904,865,775	7,904,865,775	8,662,345,705	4,240,827,322	17,031,206,128	8,011,782,399	3,534,922,099	6,149,373,699
26112	Purchase Of P P E	-5,934,010,235	23,415,618,535	-1,467,646,691	-9,673,295,277	-18,208,686,802	-5,325,585,730	-37,971,098,741	-2,018,293,888
26183	Repayment Of Debt	-7,297,911,576	568,751,813	-7,492,367,216	0	0	-968,717,183	-4,426,352,541	-8,160,037,212
26125	Sale Of Investment	0	0	0	0	0	1,059,408,749	11,774,502,631	7,609,602,845
26005	Capital Expenditure	-5,934,010,235	-5,934,010,235	-1,467,646,691	-9,673,295,277	-18,208,686,802	-5,325,585,730	-37,971,098,741	-2,018,293,888
26007	Cash Dividends Paid	-6,370,776,868	-1,596,998,788	-2,386,889,385	0	0	-2,850,000,798	-750,000,210	-375,000,105
26012	Financing Cash Flow	-16,702,731,744	-37,564,109,926	-6,450,434,631	4,612,624,920	22,699,187,893	-2,107,248,144	25,891,198,292	-12,866,414,996
26013	Investing Cash Flow	-11,528,104,990	33,581,533,840	-9,776,116,079	-22,011,186,045	-13,322,336,706	11,727,009,731	-39,839,368,170	8,258,308,957
26098	Common Stock Issuance	353,060,922	351,901,770	1,074,897	84,255	0	5,612,338,710	38,486,100,010	0
26110	Purchase Of Investment	0	0	0	0	0	-1,000,156,674	-11,763,723,425	-6,250,000,000
26015	Beginning Cash Position	8,011,782,399	8,662,345,705	4,240,827,322	17,031,206,128	8,011,782,399	3,534,922,099	6,149,373,699	516,829,024
26223	Classesof Cash Payments	-67,941,476,419	-15,290,066,653	-5,545,027,738	-14,946,776,953	-32,159,605,075	-81,339,152,221	-57,385,552,474	-52,986,842,420
26099	Long Term Debt Issuance	0	0	16,051,400,900	-12,382,861,200	18,000,000,000	0	0	1,920,000,000
26090	Long Term Debt Payments	-3,247,911,576	-1,861,248,187	-1,012,367,216	0	0	-968,717,183	-4,426,352,541	-8,160,037,212
26101	Short Term Debt Issuance	0	-6,930,000,000	-20,189,250,108	24,689,250,108	2,430,000,000	4,050,000,000	0	0
26091	Short Term Debt Payments	-4,050,000,000	2,430,000,000	0	0	0	0	0	-1,200,999,377
26181	Issuance Of Capital Stock	353,060,922	351,901,770	1,074,897	84,255	0	5,612,338,710	38,486,100,010	0
26071	Net Common Stock Issuance	353,060,922	351,901,770	1,074,897	84,255	0	5,612,338,710	38,486,100,010	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-375,000,105
26073	Net Long Term Debt Issuance	-3,247,911,576	-23,529,787,887	15,039,033,684	-12,757,157,373	18,000,000,000	-968,717,183	-4,426,352,541	-6,240,037,212
26164	Net Other Financing Charges	4,500,001,000	1,000,001,000	9,700,000,000	-2,865,048,371	-3,334,951,629	-4,500,000,000	1,100	-1,575,999,482
26165	Net Other Investing Changes	-25,000,000	-9,628,468,480	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	3,678,467,255	33,028,096,025	-10,728,457,512	-8,344,466,445	-10,276,704,813	29,587,990,031	-34,653,462,376	6,898,706,112
26075	Net Short Term Debt Issuance	-4,050,000,000	-4,500,000,000	-26,669,250,108	24,689,250,108	2,430,000,000	4,050,000,000	0	-1,200,999,377
26072	Net Issuance Payments Of Debt	-7,297,911,576	-28,029,787,887	-11,630,216,424	11,932,092,735	20,430,000,000	3,081,282,817	-4,426,352,541	-6,240,037,212
26302	Sale Of Investment Properties	1,000,000,000	1,000,000,000	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	59,252,075	10,779,206	1,359,602,845
26301	Purchase Of Investment Properties	-16,181,572,245	9,181,906,295	-8,651,127,047	-13,666,719,600	-3,045,631,893	-17,920,232,375	-5,196,685,000	0
26300	Net Investment Properties Purchase And Sale	-15,181,572,245	10,181,906,295	-8,651,127,047	-13,666,719,600	-3,045,631,893	-17,920,232,375	-5,196,685,000	0
26228	Other Cash Paymentsfrom Operating Activities	-9,493,494,879	13,050,231,849	-2,214,266,297	-4,660,115,908	-15,669,344,523	-11,772,142,002	-10,690,311,326	-10,076,243,457
26222	Other Cash Receiptsfrom Operating Activities	1,444,753,382	1,039,332,069	398,962,063	-9,897,550	16,356,800	149,349,081	670,920,817	502,427,034
26220	Cash Flowsfromusedin Operating Activities Direct	28,123,920,110	3,225,096,156	20,648,069,093	4,608,182,319	-357,427,458	-5,142,901,287	11,333,718,278	10,240,650,714
26221	Classesof Cash Receiptsfrom Operating Activities	100,420,803,505	22,796,925,969	25,395,430,213	20,122,149,741	32,106,297,582	77,508,676,061	70,272,464,823	66,332,882,803

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
JAYA	PT Armada Berjaya Trans Tbk	2024-04-15	At close: 04:07PM WIB	113	113	112	113	112.00 - 113.00	112	113	103.00 - 148.00	103	148	579,100	2,712,950	89,432,000,000	8	15	N/A	8.00 (7.14%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-12	At close: 04:07PM WIB	113	113	112	113	112.00 - 113.00	112	113	103.00 - 148.00	103	148	579,100	2,677,346	89,432,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-11	At close: 04:07PM WIB	113	113	112	113	112.00 - 113.00	112	113	103.00 - 148.00	103	148	579,100	2,641,367	89,432,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-10	At close: 04:07PM WIB	113	113	112	113	112.00 - 113.00	112	113	103.00 - 148.00	103	148	579,100	2,612,317	89,432,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-05	At close: 04:07PM WIB	113	113	113	112	112.00 - 113.00	112	113	103.00 - 148.00	103	148	579,100	2,585,248	89,432,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-04	At close: 04:00PM WIB	113	113	116	113	112.00 - 114.00	112	114	103.00 - 148.00	103	148	1,103,000	2,865,032	90,230,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-03	At close: 04:12PM WIB	112	112	113	113	112.00 - 113.00	112	113	103.00 - 148.00	103	148	280,800	2,881,939	90,230,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-02	At close: 03:44PM WIB	114	114	112	113	111.00 - 114.00	111	114	103.00 - 148.00	103	148	912,900	2,876,096	89,432,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-04-01	At close: 04:04PM WIB	111	112	117	112	110.00 - 114.00	110	114	103.00 - 148.00	103	148	56,112,600	1,928,439	91,029,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-29	At close: 04:12PM WIB	115	115	116	109	111.00 - 116.00	111	116	103.00 - 148.00	103	148	4,196,300	1,928,439	88,633,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-28	At close: 04:12PM WIB	115	115	116	109	111.00 - 116.00	111	116	103.00 - 148.00	103	148	4,196,300	1,866,136	88,633,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-27	At close: 04:11PM WIB	116	116	0	0	114.00 - 117.00	114	117	103.00 - 148.00	103	148	1,248,900	1,832,758	91,827,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-26	At close: 04:00PM WIB	115	115	0	0	114.00 - 116.00	114	116	103.00 - 148.00	103	148	1,039,000	1,842,068	92,626,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-25	At close: 04:00PM WIB	114	115	0	0	115.00 - 117.00	115	117	103.00 - 148.00	103	148	386,500	1,874,385	91,827,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-22	At close: 04:00PM WIB	116	116	114	115	114.00 - 117.00	114	117	103.00 - 148.00	103	148	835,600	1,892,935	91,029,000,000	8	15	N/A	8.00 (6.90%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-21	At close: 04:08PM WIB	116	0	0	0	0.0000 - 0.0000	0	0		0		0	1,895,708	0	0	15	N/A	8.00 (6.90%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-14	As of 02:01PM WIB. Market open.	114	113	114	115	113.00 - 115.00	113	115	102.00 - 148.00	102	148	89,100	1,888,623	91,827,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-13	At close: 04:00PM WIB	114	114	113	114	113.00 - 114.00	113	114	102.00 - 148.00	102	148	384,600	1,895,083	91,029,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-11	At close: 04:00PM WIB	114	114	113	114	112.00 - 116.00	112	116	102.00 - 148.00	102	148	417,500	1,865,141	91,029,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-08	At close: 04:00PM WIB	114	114	113	114	112.00 - 116.00	112	116	102.00 - 148.00	102	148	417,500	1,873,315	91,029,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-05	At close: 04:04PM WIB	115	114	113	114	113.00 - 115.00	113	115	102.00 - 148.00	102	148	518,800	1,892,868	90,230,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-04	At close: 04:00PM WIB	114	115	114	115	114.00 - 115.00	114	115	102.00 - 148.00	102	148	361,900	1,891,348	91,827,000,000	8	15	N/A	8.00 (7.02%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-03-01	At close: 04:00PM WIB	115	115	114	115	113.00 - 115.00	113	115	102.00 - 148.00	102	148	549,900	1,885,187	91,029,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-02-28	At close: 04:06PM WIB	116	115	115	116	114.00 - 116.00	114	116	102.00 - 148.00	102	148	733,800	1,911,198	92,626,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-02-27	At close: 04:08PM WIB	115	115	115	116	114.00 - 116.00	114	116	102.00 - 148.00	102	148	302,100	1,909,835	92,626,000,000	8	15	N/A	8.00 (6.90%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-02-26	At close: 03:47PM WIB	116	116	115	116	115.00 - 117.00	115	117	102.00 - 148.00	102	148	695,800	1,903,366	91,827,000,000	8	15	N/A	8.00 (6.90%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk	2024-02-23	At close: 04:12PM WIB	115	115	115	116	114.00 - 116.00	114	116	102.00 - 148.00	102	148	150,800	1,912,661	92,626,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk (JAYA.JK)	2024-02-22	At close: 04:00PM WIB	115	116	115	116	114.00 - 117.00	114	117	102.00 - 148.00	102	148	352,500	1,920,791	91,827,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023
JAYA	PT Armada Berjaya Trans Tbk (JAYA.JK)	2024-02-21	At close: 04:06PM WIB	115	116	114	116	114.00 - 116.00	114	116	102.00 - 148.00	102	148	327,000	1,931,994	91,827,000,000	8	15	N/A	8.00 (6.96%)	8	7	Nov 16, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
JAYA	PT Armada Berjaya Trans Tbk	2024-04-15	89,430,000,000	104,580,000,000	8	1	1	1	5	0	0	148	103	114	120	2,680,000	11,800,000	798,500,000	0	259,150,000	68	8	7	0	0	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	-4	4	9	84,810,000,000	107	8	17,850,000,000	10,230,000,000	15	0	7,900,000,000	10	23,050,000,000	19	2	152	28,120,000,000	25,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-12	89,430,000,000	104,580,000,000	8	1	1	1	5	0	0	148	103	115	121	2,640,000	7,320,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-11	89,430,000,000	104,580,000,000	8	1	1	1	5	0	0	148	103	115	121	2,610,000	7,320,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-10	89,430,000,000	104,580,000,000	8	1	1	1	5	0	0	148	103	115	121	2,610,000	7,320,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-05	90,230,000,000	110,670,000,000	8	1	1	1	5	0	0	148	0	115	121	2,870,000	6,680,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-04	89,430,000,000	109,870,000,000	8	1	1	1	5	0	0	148	0	115	121	2,880,000	6,740,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-03	89,430,000,000	109,870,000,000	8	1	1	1	5	0	0	148	0	115	121	2,880,000	6,710,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-02	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	0	115	121	1,930,000	1,150,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-04-01	88,630,000,000	109,070,000,000	8	1	1	1	5	0	0	148	0	115	121	1,930,000	1,150,000	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-29	88,630,000,000	109,070,000,000	8	1	1	1	5	0	0	148	103	115	121	1,870,000	741	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-28	91,830,000,000	112,270,000,000	8	1	1	1	5	0	0	148	0	115	121	1,830,000	512	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-27	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	0	115	121	1,840,000	554	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-26	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	0	116	121	1,870,000	574	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-25	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	103	116	121	1,870,000	574	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-22	92,630,000,000	113,070,000,000	8	1	1	1	5	0	0	148	0	116	121	1,900,000	504	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-21	92,630,000,000	113,070,000,000	8	1	1	1	5	0	0	148	103	116	121	1,900,000	504	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-14	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	0	115	122	1,900,000	461	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-13	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	0	115	122	1,890,000	461	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-11	91,030,000,000	111,470,000,000	8	1	1	1	5	0	0	148	102	115	122	1,850,000	461	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-08	91,030,000,000	111,470,000,000	8	1	1	1	5	3	32	148	102	115	122	1,870,000	434	798,500,000	805,500,000	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-05	91,030,000,000	111,470,000,000	8	1	1	1	5	0	27	148	0	115	122	1,890,000	482	798,500,000	805,500,000	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-04	91,030,000,000	111,470,000,000	8	1	1	1	5	0	27	148	0	115	122	1,860,000	482	798,500,000	805,500,000	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-03-01	91,830,000,000	112,270,000,000	8	1	1	1	5	0	0	148	0	115	122	1,870,000	440	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-02-28	92,630,000,000	113,070,000,000	8	1	1	1	5	0	0	148	0	115	122	1,910,000	417	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-02-27	91,830,000,000	112,270,000,000	8	1	1	1	5	0	0	148	0	115	122	1,900,000	391	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk	2024-02-26	92,630,000,000	113,070,000,000	8	1	1	1	5	0	0	148	0	115	122	1,900,000	391	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk (JAYA.JK)	2024-02-23	91,830,000,000	112,270,000,000	8	1	1	1	5	0	0	148	0	115	122	1,920,000	399	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk (JAYA.JK)	2024-02-22	91,830,000,000	112,270,000,000	8	1	1	1	5	0	0	148	102	115	122	1,920,000	399	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000
JAYA	PT Armada Berjaya Trans Tbk (JAYA.JK)	2024-02-21	91,830,000,000	112,270,000,000	8	1	1	1	5	0	0	148	102	115	122	1,930,000	407	798,500,000	0	258,220,000	68	8	7	6	5	41	N/A	Nov 16, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	5	10	83,170,000,000	107	17	19,240,000,000	11,470,000,000	15	222	8,660,000,000	11	29,100,000,000	23	2	156	17,740,000,000	-29,150,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	102	102	102	102	25,000
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	103	103	103	103	100
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	102	102	102	102	25,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	103	103	103	103	100
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	103	103	103	103	700
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	103	103	103	103	600
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	102	102	102	102	25,000
2024-05-08	15:35:00	103	103	103	103	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	103	103	103	103	700
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	103	103	103	103	600
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:49:21	103	103	103	103	0
2024-05-08	14:45:00	103	103	103	103	100
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	103	103	103	103	1,200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	104	104	104	104	100
2024-05-08	14:20:00	103	103	103	103	20,200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	104	104	104	104	1,700
2024-05-08	14:05:00	104	104	104	104	300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:59:46	104	104	104	104	0
2024-05-08	13:55:00	103	104	103	104	300
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	103	103	102	102	25,100
2024-05-08	15:15:00	103	103	103	103	700
2024-05-08	15:00:00	103	103	103	103	600
2024-05-08	14:49:21	103	103	103	103	0
2024-05-08	14:45:00	103	103	103	103	100
2024-05-08	14:30:00	103	103	103	103	1,200
2024-05-08	14:15:00	103	104	103	104	20,300
2024-05-08	14:00:00	104	104	104	104	2,000
2024-05-08	13:59:46	104	104	104	104	0
2024-05-08	13:45:00	103	104	103	104	300
2024-05-08	13:30:00	103	103	103	103	5,300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:04	104	104	104	104	0
2024-05-08	11:45:00	103	104	103	104	500
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:27:04	103	103	103	103	0
2024-05-08	11:15:00	103	104	103	103	1,400
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:47:47	104	104	104	104	0
2024-05-08	10:45:00	104	104	104	104	400
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	103	103	103	103	1,400
2024-05-08	10:02:26	102	102	102	102	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:30:00	103	103	102	102	25,100
2024-05-08	15:00:00	103	103	103	103	1,300
2024-05-08	14:49:21	103	103	103	103	0
2024-05-08	14:30:00	103	103	103	103	1,300
2024-05-08	14:00:00	104	104	103	104	22,300
2024-05-08	13:59:46	104	104	104	104	0
2024-05-08	13:30:00	103	104	103	104	5,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:04	104	104	104	104	0
2024-05-08	11:30:00	103	104	103	104	500
2024-05-08	11:27:04	103	103	103	103	0
2024-05-08	11:00:00	103	104	103	103	1,400
2024-05-08	10:47:47	104	104	104	104	0
2024-05-08	10:30:00	104	104	104	104	400
2024-05-08	10:02:26	102	102	102	102	0
2024-05-08	10:00:00	102	103	102	103	3,000
2024-05-08	09:30:00	103	103	103	103	2,500
2024-05-08	09:16:01	104	104	104	104	0
2024-05-08	09:00:00	103	104	102	103	17,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	104	104	102	102	38,100
2024-05-07	15:00:00	104	104	103	103	16,400
2024-05-07	14:34:50	104	104	104	104	0
2024-05-07	14:30:00	104	104	104	104	200
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:46:47	103	103	103	103	0
2024-05-07	13:30:00	103	103	103	103	7,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:00:00	103	103	102	102	26,400
2024-05-08	14:49:21	103	103	103	103	0
2024-05-08	14:00:00	104	104	103	103	23,600
2024-05-08	13:59:46	104	104	104	104	0
2024-05-08	13:00:00	103	104	103	104	5,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:04	104	104	104	104	0
2024-05-08	11:27:04	103	103	103	103	0
2024-05-08	11:00:00	103	104	103	104	1,900
2024-05-08	10:47:47	104	104	104	104	0
2024-05-08	10:02:26	102	102	102	102	0
2024-05-08	10:00:00	102	104	102	104	3,400
2024-05-08	09:16:01	104	104	104	104	0
2024-05-08	09:00:00	103	104	102	103	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	104	104	102	102	54,500
2024-05-07	14:34:50	104	104	104	104	0
2024-05-07	14:00:00	104	104	104	104	200
2024-05-07	13:46:47	103	103	103	103	0
2024-05-07	13:00:00	103	103	103	103	7,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:47:41	104	104	104	104	0
2024-05-07	11:31:51	104	104	104	104	0
2024-05-07	11:00:00	104	104	104	104	88,300
2024-05-07	10:39:01	103	103	103	103	0
2024-05-07	10:00:00	104	104	103	104	9,300
2024-05-07	09:39:54	103	103	103	103	0
2024-05-07	09:06:26	104	104	104	104	0
2024-05-07	09:00:00	104	104	102	103	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:00:00	103	103	102	103	29,000
2024-05-08	14:49:21	103	103	103	103	0
2024-05-08	13:59:46	104	104	104	104	0
2024-05-08	13:30:00	103	104	103	103	29,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:04	104	104	104	104	0
2024-05-08	11:27:04	103	103	103	103	0
2024-05-08	10:47:47	104	104	104	104	0
2024-05-08	10:30:00	104	104	103	104	2,300
2024-05-08	10:02:26	102	102	102	102	0
2024-05-08	09:16:01	104	104	104	104	0
2024-05-08	09:00:00	103	104	102	103	23,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	104	104	102	102	64,500
2024-05-07	14:34:50	104	104	104	104	0
2024-05-07	13:46:47	103	103	103	103	0
2024-05-07	13:30:00	103	104	103	104	8,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:47:41	104	104	104	104	0
2024-05-07	11:31:51	104	104	104	104	0
2024-05-07	10:39:01	103	103	103	103	0
2024-05-07	10:30:00	103	104	103	104	96,700
2024-05-07	09:39:54	103	103	103	103	0
2024-05-07	09:06:26	104	104	104	104	0
2024-05-07	09:00:00	104	104	102	103	94,300
2024-05-06	15:18:03	103	103	103	103	0
2024-05-06	15:00:00	103	104	102	104	100,000
2024-05-06	14:33:58	104	104	104	104	0
2024-05-06	13:59:22	104	104	104	104	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	103	104	102	103	79,600
2024-05-07	09:00:00	104	104	102	102	270,900
2024-05-06	09:00:00	104	105	102	104	577,800
2024-05-03	09:00:00	103	104	102	104	450,200
2024-05-02	09:00:00	104	104	103	104	245,000
2024-04-30	09:00:00	103	104	102	104	631,000
2024-04-29	09:00:00	104	105	102	103	416,600
2024-04-26	09:00:00	107	107	103	104	784,900
2024-04-25	09:00:00	108	109	106	107	202,400
2024-04-24	09:00:00	109	110	107	108	163,300
2024-04-23	09:00:00	110	111	107	109	186,900
2024-04-22	09:00:00	107	111	106	110	877,200
2024-04-19	09:00:00	110	110	102	107	1,569,200
2024-04-18	09:00:00	110	111	109	109	175,700
2024-04-17	09:00:00	111	112	109	110	737,300
2024-04-16	09:00:00	112	113	111	111	591,000
2024-04-05	09:00:00	113	113	112	112	579,100
2024-04-04	09:00:00	114	114	112	113	1,100,000
2024-04-03	09:00:00	112	113	112	113	280,800
2024-04-02	09:00:00	114	114	111	112	912,900
2024-04-01	09:00:00	112	114	110	114	56,112,600
2024-03-28	09:00:00	115	116	111	111	4,196,300
2024-03-27	09:00:00	116	117	114	115	1,248,900
2024-03-26	09:00:00	116	116	114	116	1,039,000
2024-03-25	09:00:00	117	117	115	115	386,500
2024-03-22	09:00:00	116	117	114	114	835,600
2024-03-21	09:00:00	117	118	115	116	599,500
2024-03-20	09:00:00	115	119	113	116	1,181,400
2024-03-19	09:00:00	118	119	116	117	895,300
2024-03-18	09:00:00	116	118	113	118	594,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	104	104	102	102	270,900
2024-05-06	09:00:00	104	105	102	104	577,800
2024-05-02	09:00:00	104	104	103	104	245,000
2024-04-30	09:00:00	103	104	102	104	631,000
2024-04-29	09:00:00	104	105	102	103	416,600
2024-04-26	09:00:00	107	107	103	104	784,900
2024-04-25	09:00:00	108	109	106	107	202,400
2024-04-24	09:00:00	109	110	107	108	163,300
2024-04-23	09:00:00	110	111	107	109	186,900
2024-04-22	09:00:00	107	111	106	110	877,200
2024-04-19	09:00:00	110	110	102	107	1,569,200
2024-04-18	09:00:00	110	111	109	109	175,700
2024-04-17	09:00:00	111	112	109	110	737,300
2024-04-16	09:00:00	112	113	111	111	591,000
2024-04-05	09:00:00	113	113	112	112	579,100
2024-04-04	09:00:00	114	114	112	113	1,100,000
2024-04-03	09:00:00	112	113	112	113	280,800
2024-04-02	09:00:00	114	114	111	112	912,900
2024-04-01	09:00:00	112	114	110	114	56,112,600
2024-03-28	09:00:00	115	116	111	111	4,196,300
2024-03-27	09:00:00	116	117	114	115	1,248,900
2024-03-26	09:00:00	116	116	114	116	1,039,000
2024-03-25	09:00:00	117	117	115	115	386,500
2024-03-22	09:00:00	116	117	114	114	835,600
2024-03-21	09:00:00	117	118	115	116	599,500
2024-03-20	09:00:00	115	119	113	116	1,181,400
2024-03-19	09:00:00	118	119	116	117	895,300
2024-03-18	09:00:00	116	118	113	118	594,300
2024-03-15	09:00:00	115	117	114	116	501,000
2024-03-14	09:00:00	113	115	113	114	130,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	104	105	102	103	928,300
2024-04-28	00:00:00	104	105	102	104	1,742,800
2024-04-21	00:00:00	107	111	103	104	2,214,700
2024-04-14	00:00:00	112	113	102	107	3,073,200
2024-04-07	00:00:00	112	112	112	112	0
2024-03-31	00:00:00	112	114	110	112	58,985,400
2024-03-24	00:00:00	117	117	111	111	6,870,700
2024-03-17	00:00:00	116	119	113	114	4,106,100
2024-03-10	00:00:00	114	117	113	116	1,016,400
2024-03-03	00:00:00	115	116	112	114	1,709,800
2024-02-25	00:00:00	116	117	113	114	2,899,000
2024-02-18	00:00:00	114	117	114	116	1,918,800
2024-02-11	00:00:00	115	117	113	114	1,733,900
2024-02-04	00:00:00	113	116	113	114	841,600
2024-01-28	00:00:00	114	117	111	114	3,442,700
2024-01-21	00:00:00	117	118	112	113	5,700,000
2024-01-14	00:00:00	118	130	115	117	55,352,300
2024-01-07	00:00:00	119	120	115	118	5,946,800
2023-12-31	00:00:00	114	133	114	119	20,311,400
2023-12-24	00:00:00	113	116	112	114	1,861,200
2023-12-17	00:00:00	113	117	112	113	3,313,100
2023-12-10	00:00:00	109	120	105	113	4,039,200
2023-12-03	00:00:00	116	118	107	115	2,530,800
2023-11-26	00:00:00	116	121	115	115	5,306,800
2023-11-19	00:00:00	118	120	115	117	3,885,600
2023-11-12	00:00:00	121	125	113	118	21,291,300
2023-11-05	00:00:00	116	127	116	121	9,252,500
2023-10-29	00:00:00	115	127	113	116	14,447,500
2023-10-22	00:00:00	120	120	111	115	10,494,400
2023-10-15	00:00:00	125	128	117	120	9,710,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	104	105	102	103	1,623,500
2024-03-31	00:00:00	112	114	102	104	65,320,900
2024-02-29	00:00:00	115	119	111	111	14,252,900
2024-01-31	00:00:00	114	117	113	115	7,561,800
2023-12-31	00:00:00	114	133	111	114	90,034,800
2023-11-30	00:00:00	119	120	105	114	12,669,000
2023-10-31	00:00:00	116	127	113	119	42,328,500
2023-09-30	00:00:00	126	133	111	116	56,209,100
2023-08-31	00:00:00	125	131	122	126	35,480,600
2023-07-31	00:00:00	133	140	122	125	121,069,100
2023-06-30	00:00:00	129	139	123	133	106,929,200
2023-05-31	00:00:00	117	148	114	129	133,806,900
2023-04-30	00:00:00	136	142	113	117	147,873,400
2023-03-31	00:00:00	109	114	108	113	19,598,300
2023-02-28	00:00:00	111	111	108	109	2,093,600
2023-01-31	00:00:00	115	121	114	115	8,502,100
2022-12-31	00:00:00	110	116	105	110	78,215,000
2022-11-30	00:00:00	103	115	101	109	79,264,800
2022-10-31	00:00:00	128	148	99	103	272,499,900
2022-09-30	00:00:00	109	132	101	126	308,910,600
2022-08-31	00:00:00	120	128	107	111	215,433,900
2022-07-31	00:00:00	122	145	116	120	435,626,200
2022-06-30	00:00:00	120	126	106	122	140,919,200
2022-05-31	00:00:00	149	154	122	122	229,120,000
2022-04-30	00:00:00	184	189	144	149	582,864,000
2022-03-31	00:00:00	137	200	134	184	1,358,644,200
2022-02-28	00:00:00	157	164	129	136	131,778,200
2022-01-31	00:00:00	156	189	153	157	268,482,600
2021-12-31	00:00:00	195	222	153	156	675,943,100
2021-11-30	00:00:00	199	246	186	195	1,376,652,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	104	105	102	103	1,623,500
2024-03-31	00:00:00	112	114	102	103	64,689,900
2024-02-29	00:00:00	115	119	111	111	14,252,900
2024-01-31	00:00:00	114	119	102	104	87,135,600
2023-12-31	00:00:00	114	133	111	111	111,849,500
2023-11-30	00:00:00	119	133	105	115	110,265,600
2023-10-31	00:00:00	116	133	105	114	145,032,300
2023-09-30	00:00:00	126	133	105	114	111,206,600
2023-08-31	00:00:00	125	133	111	119	134,018,200
2023-07-31	00:00:00	133	140	111	116	212,758,800
2023-06-30	00:00:00	129	140	122	126	263,478,900
2023-05-31	00:00:00	117	148	114	125	361,805,200
2023-04-30	00:00:00	117	148	114	133	240,736,100
2023-03-31	00:00:00	113	148	109	129	566,630,100
2023-02-28	00:00:00	111	142	103	117	507,202,400
2023-01-31	00:00:00	115	121	102	113	124,276,600
2022-10-31	00:00:00	128	148	99	110	429,979,700
2022-07-31	00:00:00	122	145	101	126	959,970,700
2022-04-30	00:00:00	184	189	106	122	952,903,200
2022-01-31	00:00:00	156	200	129	184	1,758,905,000
2021-10-31	00:00:00	107	246	104	156	3,449,782,068
2021-07-31	00:00:00	88	121	88	108	945,421,415
2021-04-30	00:00:00	102	121	86	93	742,660,975
2021-01-31	00:00:00	103	132	95	102	613,408,794

Dividends Amount

Date	Time	Amount
2023-11-16	09:00:00	2
2023-07-03	09:00:00	3
2023-05-29	09:00:00	3
2022-05-09	09:00:00	4
2021-05-06	09:00:00	2
2020-09-07	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	3	8	7.85 %
2022	1	4	3.73 %
2021	1	2	1.67 %
2020	1	1	0.83 %

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