Informasi Saham JSMR PT Jasa Marga (Persero) 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
101	Enterprises Value Revenue Ratio	1	4	5	15
14012	Pb Ratio	3	1	1	1
14010	Ps Ratio	6	2	2	1
14020	Forward Pe Ratio	8	10	11	10
40002	Enterprise Value	12	101,108,831,240,000	97,624,172,744,000	74,453,595,176,000
14008	Pe Ratio	24	8	5	12
102	Enterprises Value E B I T D A Ratio	27	9	8	24
40001	Market Cap	42	37,740,930,240,000	35,345,832,744,000	21,628,456,176,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	4	5	5	4	4	5	15
14012	Pb Ratio	3	1	1	1	1	1	1	1
14010	Ps Ratio	6	2	2	2	2	2	1	1
14020	Forward Pe Ratio	8	10	12	11	10	13	10	10
40002	Enterprise Value	12	101,108,831,240,000	102,559,525,160,000	97,624,172,744,000	73,077,429,448,000	67,598,600,560,000	76,195,484,264,000	74,453,595,176,000
14008	Pe Ratio	24	8	5	5	10	10	12	12
102	Enterprises Value E B I T D A Ratio	27	9	9	8	10	9	12	24
40001	Market Cap	42	37,740,930,240,000	40,281,185,160,000	35,345,832,744,000	31,136,267,448,000	27,579,910,560,000	23,370,345,264,000	21,628,456,176,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	11,047,430,000,000	2,137,487,000,000	6,999,433,000,000	6,232,473,000,000	3,728,895,000,000
20304	Write Off	0	0	-40,788,000,000	-116,840,000,000	0
20091	Net Income	6,793,551,000,000	819,060,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
29004	Basic E P S	638	936	378	223	69
20190	E B I T D A	11,164,585,000,000	2,163,407,000,000	7,118,350,000,000	6,347,837,000,000	3,883,593,000,000
20007	Amortization	48,931,000,000	7,066,000,000	41,660,000,000	0	0
20046	Gross Profit	8,958,526,000,000	2,839,580,000,000	7,418,097,000,000	7,475,277,000,000	5,354,533,000,000
29009	Diluted E P S	638	936	378	223	69
20136	Pretax Income	7,926,425,000,000	1,131,057,000,000	3,725,795,000,000	2,072,453,000,000	696,451,000,000
20145	Tax Provision	1,176,936,000,000	228,582,000,000	1,402,087,000,000	1,201,217,000,000	738,080,000,000
20100	Total Revenue	21,318,605,000,000	7,238,097,000,000	16,582,849,000,000	15,169,552,000,000	13,704,021,000,000
20164	Total Expenses	14,381,145,000,000	5,100,892,000,000	11,578,285,000,000	9,348,431,000,000	9,686,538,000,000
20013	Cost Of Revenue	12,360,079,000,000	4,398,517,000,000	9,164,752,000,000	7,694,275,000,000	8,349,488,000,000
20177	Interest Income	255,966,000,000	136,397,000,000	152,421,000,000	323,497,000,000	449,758,000,000
20057	Interest Expense	3,121,005,000,000	1,006,430,000,000	3,273,638,000,000	4,160,020,000,000	3,032,444,000,000
20109	Operating Income	6,937,460,000,000	2,137,205,000,000	5,004,564,000,000	5,821,121,000,000	4,017,483,000,000
20316	Normalized Income	3,289,544,877,713	816,995,822,134	1,318,642,384,331	300,108,180,000	498,989,750,000
20108	Operating Expense	2,021,066,000,000	702,375,000,000	2,413,533,000,000	1,654,156,000,000	1,337,050,000,000
20112	Operating Revenue	21,318,605,000,000	7,238,097,000,000	16,582,849,000,000	15,169,552,000,000	13,704,021,000,000
20087	Minority Interests	44,062,000,000	-83,415,000,000	423,176,000,000	744,045,000,000	542,676,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,339,994,000,000	-995,919,000,000	-3,738,292,000,000	-4,199,321,000,000	-3,198,191,000,000
20416	Total Unusual Items	4,115,014,000,000	2,587,000,000	2,290,019,000,000	1,686,119,000,000	2,743,000,000
29010	Basic Average Shares	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
20269	Other Special Charges	-2,587,000,000	-29,344,000,000	-2,255,669,000,000	-1,586,877,000,000	-2,743,000,000
20287	Rent And Landing Fees	17,381,000,000	4,613,000,000	25,011,000,000	18,043,000,000	18,976,000,000
29011	Diluted Average Shares	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
20420	Normalized E B I T D A	7,049,571,000,000	2,160,820,000,000	4,828,331,000,000	4,661,718,000,000	3,880,850,000,000
20162	Special Income Charges	1,061,337,000,000	2,587,000,000	2,290,019,000,000	1,686,119,000,000	2,743,000,000
20315	Reconciled Depreciation	117,155,000,000	25,920,000,000	118,917,000,000	115,364,000,000	154,698,000,000
20312	Other Operating Expenses	167,852,000,000	61,799,000,000	606,064,000,000	363,256,000,000	186,947,000,000
20368	Total Other Finance Cost	474,955,000,000	125,886,000,000	617,075,000,000	362,798,000,000	615,505,000,000
20440	Rent Expense Supplemental	91,244,000,000	15,435,000,000	97,451,000,000	72,243,000,000	89,869,000,000
20314	Reconciled Cost Of Revenue	12,360,079,000,000	4,398,517,000,000	9,164,752,000,000	7,694,275,000,000	8,349,488,000,000
20419	Tax Effect Of Unusual Items	611,007,877,713	522,822,134	861,777,384,331	370,946,180,000	685,750,000
20225	Impairment Of Capital Assets	0	0	6,438,000,000	17,598,000,000	0
20018	Depreciation Income Statement	68,224,000,000	18,854,000,000	77,257,000,000	115,364,000,000	154,698,000,000
20075	Interest Income Non Operating	255,966,000,000	136,397,000,000	152,421,000,000	323,497,000,000	449,758,000,000
20158	Selling And Marketing Expense	29,168,000,000	12,798,000,000	8,664,000,000	2,200,000,000	14,338,000,000
20064	Interest Expense Non Operating	3,121,005,000,000	1,006,430,000,000	3,273,638,000,000	4,160,020,000,000	3,032,444,000,000
20093	Net Income Common Stockholders	6,793,551,000,000	819,060,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
20094	Net Income Continuous Operations	6,749,489,000,000	902,475,000,000	2,323,708,000,000	871,236,000,000	-41,629,000,000
20045	General And Administrative Expense	340,634,000,000	164,309,000,000	278,204,000,000	201,226,000,000	250,623,000,000
20159	Selling General And Administration	340,634,000,000	147,939,000,000	278,204,000,000	203,426,000,000	264,961,000,000
20435	Total Operating Income As Reported	11,318,320,000,000	2,255,653,000,000	7,383,007,000,000	6,719,673,000,000	4,465,992,000,000
20412	Other Non Operating Income Expenses	-4,285,000,000	-33,373,000,000	-128,405,000,000	11,722,000,000	-18,593,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,793,551,000,000	819,060,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
20289	Restructuring And Mergern Acquisition	-1,058,750,000,000	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	4,115,014,000,000	2,587,000,000	2,290,019,000,000	1,686,119,000,000	2,743,000,000
20077	Net Non Operating Interest Income Expense	-3,339,994,000,000	-995,919,000,000	-3,738,292,000,000	-4,199,321,000,000	-3,198,191,000,000
20346	Net Income Including Noncontrolling Interests	6,749,489,000,000	902,475,000,000	2,323,708,000,000	871,236,000,000	-41,629,000,000
20019	Depreciation And Amortization In Income Statement	117,155,000,000	25,920,000,000	118,917,000,000	115,364,000,000	154,698,000,000
20309	Net Income From Continuing And Discontinued Operation	6,793,551,000,000	819,060,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
20331	Net Income From Continuing Operation Net Minority Interest	6,793,551,000,000	819,060,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	11,047,430,000,000	1,856,116,000,000	2,137,487,000,000	6,022,166,000,000	1,378,145,000,000	1,500,291,000,000	6,999,433,000,000	6,232,473,000,000	3,728,895,000,000
20304	Write Off	0	0	0	0	0	0	-40,788,000,000	-116,840,000,000	0
20091	Net Income	6,793,551,000,000	585,923,000,000	819,060,000,000	4,825,813,000,000	651,118,000,000	497,560,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
29004	Basic E P S	638	81	936	1,063	0	378	378	223	69
20190	E B I T D A	11,164,585,000,000	1,884,684,000,000	2,163,407,000,000	6,062,203,000,000	1,404,005,000,000	1,525,630,000,000	7,118,350,000,000	6,347,837,000,000	3,883,593,000,000
20007	Amortization	48,931,000,000	9,229,000,000	7,066,000,000	0	0	9,796,000,000	41,660,000,000	0	0
20046	Gross Profit	8,958,526,000,000	2,410,946,000,000	2,839,580,000,000	2,481,600,000,000	1,707,666,000,000	1,919,191,000,000	7,418,097,000,000	7,475,277,000,000	5,354,533,000,000
29009	Diluted E P S	638	81	936	1,063	0	378	378	223	69
20136	Pretax Income	7,926,425,000,000	959,436,000,000	1,131,057,000,000	5,166,946,000,000	813,791,000,000	814,631,000,000	3,725,795,000,000	2,072,453,000,000	696,451,000,000
20145	Tax Provision	1,176,936,000,000	353,384,000,000	228,582,000,000	335,582,000,000	224,111,000,000	388,661,000,000	1,402,087,000,000	1,201,217,000,000	738,080,000,000
20100	Total Revenue	21,318,605,000,000	6,044,811,000,000	7,238,097,000,000	5,156,739,000,000	4,478,284,000,000	4,445,485,000,000	16,582,849,000,000	15,169,552,000,000	13,704,021,000,000
20164	Total Expenses	14,381,145,000,000	4,141,101,000,000	5,100,892,000,000	3,164,476,000,000	3,204,286,000,000	2,926,054,000,000	11,578,285,000,000	9,348,431,000,000	9,686,538,000,000
20013	Cost Of Revenue	12,360,079,000,000	3,633,865,000,000	4,398,517,000,000	2,675,139,000,000	2,770,618,000,000	2,526,294,000,000	9,164,752,000,000	7,694,275,000,000	8,349,488,000,000
20177	Interest Income	255,966,000,000	58,967,000,000	136,397,000,000	41,716,000,000	45,435,000,000	35,370,000,000	152,421,000,000	323,497,000,000	449,758,000,000
20057	Interest Expense	3,121,005,000,000	896,680,000,000	1,006,430,000,000	855,220,000,000	564,354,000,000	685,660,000,000	3,273,638,000,000	4,160,020,000,000	3,032,444,000,000
20109	Operating Income	6,937,460,000,000	1,903,710,000,000	2,137,205,000,000	1,992,263,000,000	1,273,998,000,000	1,519,431,000,000	5,004,564,000,000	5,821,121,000,000	4,017,483,000,000
20316	Normalized Income	3,289,544,877,713	585,510,516,045	816,995,822,134	1,016,592,849,447	651,118,000,000	477,671,560,000	1,318,642,384,331	300,108,180,000	498,989,750,000
20108	Operating Expense	2,021,066,000,000	507,236,000,000	702,375,000,000	489,337,000,000	433,668,000,000	399,760,000,000	2,413,533,000,000	1,654,156,000,000	1,337,050,000,000
20112	Operating Revenue	21,318,605,000,000	6,044,811,000,000	7,238,097,000,000	5,156,739,000,000	4,478,284,000,000	4,445,485,000,000	16,582,849,000,000	15,169,552,000,000	13,704,021,000,000
20087	Minority Interests	44,062,000,000	-20,129,000,000	-83,415,000,000	-5,551,000,000	61,438,000,000	71,590,000,000	423,176,000,000	744,045,000,000	542,676,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,339,994,000,000	-962,524,000,000	-995,919,000,000	-931,030,000,000	-633,258,000,000	-767,494,000,000	-3,738,292,000,000	-4,199,321,000,000	-3,198,191,000,000
20416	Total Unusual Items	4,115,014,000,000	653,000,000	2,587,000,000	4,073,805,000,000	0	25,498,000,000	2,290,019,000,000	1,686,119,000,000	2,743,000,000
29010	Basic Average Shares	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	0	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
20269	Other Special Charges	-2,587,000,000	-653,000,000	-29,344,000,000	0	0	-25,498,000,000	-2,255,669,000,000	-1,586,877,000,000	-2,743,000,000
20287	Rent And Landing Fees	17,381,000,000	4,281,000,000	4,613,000,000	4,481,000,000	2,817,000,000	5,470,000,000	25,011,000,000	18,043,000,000	18,976,000,000
29011	Diluted Average Shares	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	0	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
20420	Normalized E B I T D A	7,049,571,000,000	1,884,031,000,000	2,160,820,000,000	1,988,398,000,000	1,404,005,000,000	1,500,132,000,000	4,828,331,000,000	4,661,718,000,000	3,880,850,000,000
20162	Special Income Charges	1,061,337,000,000	653,000,000	2,587,000,000	1,020,128,000,000	0	25,498,000,000	2,290,019,000,000	1,686,119,000,000	2,743,000,000
20315	Reconciled Depreciation	117,155,000,000	28,568,000,000	25,920,000,000	40,037,000,000	25,860,000,000	25,339,000,000	118,917,000,000	115,364,000,000	154,698,000,000
20312	Other Operating Expenses	167,852,000,000	61,600,000,000	61,799,000,000	11,414,000,000	64,007,000,000	45,195,000,000	606,064,000,000	363,256,000,000	186,947,000,000
20368	Total Other Finance Cost	474,955,000,000	124,811,000,000	125,886,000,000	117,526,000,000	114,339,000,000	117,204,000,000	617,075,000,000	362,798,000,000	615,505,000,000
20440	Rent Expense Supplemental	91,244,000,000	31,042,000,000	15,435,000,000	31,023,000,000	29,396,000,000	15,733,000,000	97,451,000,000	72,243,000,000	89,869,000,000
20314	Reconciled Cost Of Revenue	12,360,079,000,000	3,633,865,000,000	4,398,517,000,000	2,675,139,000,000	2,770,618,000,000	2,526,294,000,000	9,164,752,000,000	7,694,275,000,000	8,349,488,000,000
20419	Tax Effect Of Unusual Items	611,007,877,713	240,516,045	522,822,134	264,584,849,447	0	5,609,560,000	861,777,384,331	370,946,180,000	685,750,000
20225	Impairment Of Capital Assets	0	0	0	0	0	0	6,438,000,000	17,598,000,000	0
20018	Depreciation Income Statement	68,224,000,000	19,339,000,000	18,854,000,000	-1,828,000,000	25,860,000,000	15,543,000,000	77,257,000,000	115,364,000,000	154,698,000,000
20075	Interest Income Non Operating	255,966,000,000	58,967,000,000	136,397,000,000	41,716,000,000	45,435,000,000	35,370,000,000	152,421,000,000	323,497,000,000	449,758,000,000
20158	Selling And Marketing Expense	29,168,000,000	6,693,000,000	12,798,000,000	6,065,000,000	6,562,000,000	3,743,000,000	8,664,000,000	2,200,000,000	14,338,000,000
20064	Interest Expense Non Operating	3,121,005,000,000	896,680,000,000	1,006,430,000,000	855,220,000,000	564,354,000,000	685,660,000,000	3,273,638,000,000	4,160,020,000,000	3,032,444,000,000
20093	Net Income Common Stockholders	6,793,551,000,000	585,923,000,000	819,060,000,000	4,825,813,000,000	651,118,000,000	497,560,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
20094	Net Income Continuous Operations	6,749,489,000,000	606,052,000,000	902,475,000,000	4,831,364,000,000	589,680,000,000	425,970,000,000	2,323,708,000,000	871,236,000,000	-41,629,000,000
20045	General And Administrative Expense	340,634,000,000	61,500,000,000	164,309,000,000	70,987,000,000	43,699,000,000	51,149,000,000	278,204,000,000	201,226,000,000	250,623,000,000
20159	Selling General And Administration	340,634,000,000	68,193,000,000	147,939,000,000	77,052,000,000	50,261,000,000	54,892,000,000	278,204,000,000	203,426,000,000	264,961,000,000
20435	Total Operating Income As Reported	11,318,320,000,000	1,968,749,000,000	2,255,653,000,000	6,102,026,000,000	1,375,530,000,000	1,585,111,000,000	7,383,007,000,000	6,719,673,000,000	4,465,992,000,000
20412	Other Non Operating Income Expenses	-4,285,000,000	5,722,000,000	-33,373,000,000	1,616,000,000	1,995,000,000	5,201,000,000	-128,405,000,000	11,722,000,000	-18,593,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,793,551,000,000	585,923,000,000	819,060,000,000	4,825,813,000,000	651,118,000,000	497,560,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
20289	Restructuring And Mergern Acquisition	-1,058,750,000,000	0	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	4,115,014,000,000	653,000,000	2,587,000,000	4,073,805,000,000	0	25,498,000,000	2,290,019,000,000	1,686,119,000,000	2,743,000,000
20077	Net Non Operating Interest Income Expense	-3,339,994,000,000	-962,524,000,000	-995,919,000,000	-931,030,000,000	-633,258,000,000	-767,494,000,000	-3,738,292,000,000	-4,199,321,000,000	-3,198,191,000,000
20346	Net Income Including Noncontrolling Interests	6,749,489,000,000	606,052,000,000	902,475,000,000	4,831,364,000,000	589,680,000,000	425,970,000,000	2,323,708,000,000	871,236,000,000	-41,629,000,000
20019	Depreciation And Amortization In Income Statement	117,155,000,000	28,568,000,000	25,920,000,000	40,037,000,000	25,860,000,000	25,339,000,000	118,917,000,000	115,364,000,000	154,698,000,000
20309	Net Income From Continuing And Discontinued Operation	6,793,551,000,000	585,923,000,000	819,060,000,000	4,825,813,000,000	651,118,000,000	497,560,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000
20331	Net Income From Continuing Operation Net Minority Interest	6,793,551,000,000	585,923,000,000	819,060,000,000	4,825,813,000,000	651,118,000,000	497,560,000,000	2,746,884,000,000	1,615,281,000,000	501,047,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	41,849,000,000	41,849,000,000	41,849,000,000	41,849,000,000
23531	Net Debt	64,184,406,000,000	42,668,096,000,000	55,354,589,000,000	59,292,152,000,000
23165	Payables	1,616,716,000,000	1,707,010,000,000	2,248,353,000,000	2,589,475,000,000
23139	Net P P E	475,819,000,000	365,234,000,000	426,782,000,000	702,754,000,000
23351	Properties	0	0	0	0
23386	Total Debt	68,753,373,000,000	51,217,707,000,000	61,748,165,000,000	63,970,945,000,000
23100	Gross P P E	1,317,544,000,000	1,047,248,000,000	1,013,000,000,000	1,418,012,000,000
23038	Common Stock	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000
23045	Current Debt	10,679,559,000,000	3,313,701,000,000	4,080,116,000,000	6,228,180,000,000
23532	Share Issued	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
23220	Total Assets	129,311,989,000,000	91,139,182,000,000	101,242,884,000,000	104,086,646,000,000
23027	Capital Stock	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000
23382	Other Payable	1,073,588,000,000	786,475,000,000	1,466,131,000,000	167,803,000,000
23028	Cash Financial	1,095,842,000,000	4,520,883,000,000	3,709,100,000,000	2,965,143,000,000
23123	Long Term Debt	57,943,798,000,000	47,783,513,000,000	57,553,562,000,000	57,661,176,000,000
23179	Prepaid Assets	230,866,000,000	154,425,000,000	157,199,000,000	95,365,000,000
23385	Working Capital	-14,846,388,000,000	229,224,000,000	-1,652,707,000,000	-4,222,692,000,000
23000	Accounts Payable	179,230,000,000	134,726,000,000	433,025,000,000	2,208,593,000,000
23029	Cash Equivalents	3,343,109,000,000	3,908,235,000,000	2,569,989,000,000	1,632,061,000,000
23245	Invested Capital	96,514,794,000,000	72,922,817,000,000	82,239,529,000,000	82,963,845,000,000
23340	Other Properties	0	585,814,000,000	543,308,000,000	557,048,000,000
23132	Minority Interest	11,019,769,000,000	3,795,786,000,000	4,894,464,000,000	5,701,126,000,000
23342	Other Receivables	1,266,347,000,000	1,224,992,000,000	2,032,306,000,000	4,418,103,000,000
23204	Retained Earnings	13,697,656,000,000	7,453,482,000,000	4,706,598,000,000	3,091,317,000,000
23217	Total Tax Payable	363,898,000,000	785,809,000,000	349,197,000,000	213,079,000,000
23352	Current Provisions	798,950,000,000	751,880,000,000	350,983,000,000	236,940,000,000
23280	Common Stock Equity	27,891,437,000,000	21,825,603,000,000	20,605,851,000,000	19,074,489,000,000
23403	Net Tangible Assets	-83,552,434,000,000	-45,320,465,000,000	-59,448,161,000,000	-64,555,151,000,000
23215	Stockholders Equity	27,891,437,000,000	21,825,603,000,000	20,605,851,000,000	19,074,489,000,000
23383	Tangible Book Value	-83,552,434,000,000	-45,320,465,000,000	-59,448,161,000,000	-64,555,151,000,000
23353	Long Term Provisions	731,649,000,000	475,964,000,000	440,211,000,000	300,784,000,000
23374	Total Capitalization	85,835,235,000,000	69,609,116,000,000	78,159,413,000,000	76,735,665,000,000
23312	Land And Improvements	0	0	43,483,000,000	43,483,000,000
23469	Other Equity Interest	-51,064,000,000	-46,482,000,000	-26,912,000,000	-25,924,000,000
23393	Ordinary Shares Number	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	111,402,022,000,000	67,104,219,000,000	80,012,163,000,000	83,587,791,000,000
23008	Accumulated Depreciation	-841,725,000,000	-682,014,000,000	-586,218,000,000	-715,258,000,000
23282	Construction In Progress	69,008,000,000	66,738,000,000	89,355,000,000	52,948,000,000
23380	Capital Lease Obligations	130,016,000,000	120,493,000,000	114,487,000,000	81,589,000,000
23030	Cash And Cash Equivalents	4,438,951,000,000	8,429,118,000,000	6,279,089,000,000	4,597,204,000,000
23012	Additional Paid In Capital	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000
23275	Buildings And Improvements	203,220,000,000	89,947,000,000	78,225,000,000	588,274,000,000
23126	Long Term Equity Investment	6,155,705,000,000	8,974,143,000,000	6,536,644,000,000	4,590,955,000,000
23062	Non Current Deferred Revenue	73,683,000,000	0	75,783,000,000	380,955,000,000
23163	Other Short Term Investments	1,360,795,000,000	2,394,007,000,000	1,288,096,000,000	823,344,000,000
23020	Available For Sale Securities	246,677,000,000	349,695,000,000	482,775,000,000	425,907,000,000
23319	Machinery Furniture Equipment	1,045,316,000,000	890,563,000,000	845,420,000,000	776,790,000,000
23289	Derivative Product Liabilities	67,171,000,000	90,748,000,000	96,691,000,000	0
23048	Current Capital Lease Obligation	72,631,000,000	29,379,000,000	55,036,000,000	40,916,000,000
23127	Long Term Capital Lease Obligation	57,385,000,000	91,114,000,000	59,451,000,000	40,673,000,000
23098	Goodwill And Other Intangible Assets	111,443,871,000,000	67,146,068,000,000	80,054,012,000,000	83,629,640,000,000
23261	Total Equity Gross Minority Interest	38,911,206,000,000	25,621,389,000,000	25,500,315,000,000	24,775,615,000,000
23067	Non Current Deferred Taxes Liabilities	5,651,292,000,000	1,634,980,000,000	1,568,604,000,000	1,236,251,000,000
23259	Total Liabilities Net Minority Interest	90,400,783,000,000	65,517,793,000,000	75,742,569,000,000	79,311,031,000,000
23046	Current Debt And Capital Lease Obligation	10,752,190,000,000	3,343,080,000,000	4,135,152,000,000	6,269,096,000,000
23124	Long Term Debt And Capital Lease Obligation	58,001,183,000,000	47,874,627,000,000	57,613,013,000,000	57,701,849,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,316,108,000,000	1,256,108,000,000	1,183,825,000,000	1,147,577,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	41,849,000,000	41,849,000,000	41,849,000,000	41,849,000,000	41,849,000,000	41,849,000,000	41,849,000,000	41,849,000,000
23531	Net Debt	64,610,538,000,000	64,184,406,000,000	63,457,605,000,000	44,364,903,000,000	42,300,698,000,000	42,668,096,000,000	55,354,589,000,000	59,292,152,000,000
23165	Payables	1,670,791,000,000	1,616,716,000,000	1,321,545,000,000	947,330,000,000	1,616,460,000,000	1,707,010,000,000	2,248,353,000,000	2,589,475,000,000
23139	Net P P E	455,410,000,000	475,819,000,000	347,645,000,000	354,680,000,000	350,728,000,000	365,234,000,000	426,782,000,000	702,754,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	68,655,459,000,000	68,753,373,000,000	67,690,687,000,000	51,121,343,000,000	47,865,456,000,000	51,217,707,000,000	61,748,165,000,000	63,970,945,000,000
23100	Gross P P E	1,328,932,000,000	1,317,544,000,000	1,154,019,000,000	1,091,399,000,000	1,057,227,000,000	1,047,248,000,000	1,013,000,000,000	1,418,012,000,000
23038	Common Stock	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000
23045	Current Debt	8,721,881,000,000	10,679,559,000,000	7,430,824,000,000	7,191,874,000,000	3,627,696,000,000	3,313,701,000,000	4,080,116,000,000	6,228,180,000,000
23532	Share Issued	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
23220	Total Assets	130,419,524,000,000	129,311,989,000,000	124,899,735,000,000	92,363,536,000,000	89,652,293,000,000	91,139,182,000,000	101,242,884,000,000	104,086,646,000,000
23027	Capital Stock	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000	3,628,936,000,000
23382	Other Payable	346,264,000,000	1,073,588,000,000	395,623,000,000	145,846,000,000	142,559,000,000	786,475,000,000	1,466,131,000,000	167,803,000,000
23028	Cash Financial	1,125,449,000,000	1,095,842,000,000	1,369,344,000,000	2,282,805,000,000	2,674,823,000,000	4,520,883,000,000	3,709,100,000,000	2,965,143,000,000
23123	Long Term Debt	59,815,394,000,000	57,943,798,000,000	60,121,667,000,000	43,783,650,000,000	44,125,553,000,000	47,783,513,000,000	57,553,562,000,000	57,661,176,000,000
23179	Prepaid Assets	330,095,000,000	230,866,000,000	292,000,000,000	292,653,000,000	177,401,000,000	154,425,000,000	157,199,000,000	95,365,000,000
23385	Working Capital	-13,619,907,000,000	-14,846,388,000,000	-8,709,829,000,000	-5,283,904,000,000	-4,818,657,000,000	229,224,000,000	-1,652,707,000,000	-4,222,692,000,000
23000	Accounts Payable	849,412,000,000	179,230,000,000	656,261,000,000	608,381,000,000	622,714,000,000	134,726,000,000	433,025,000,000	2,208,593,000,000
23029	Cash Equivalents	2,801,288,000,000	3,343,109,000,000	2,725,542,000,000	4,327,816,000,000	2,777,728,000,000	3,908,235,000,000	2,569,989,000,000	1,632,061,000,000
23245	Invested Capital	96,994,998,000,000	96,514,794,000,000	94,687,963,000,000	73,403,556,000,000	70,090,867,000,000	72,922,817,000,000	82,239,529,000,000	82,963,845,000,000
23340	Other Properties	0	0	35,519,000,000	19,442,000,000	19,442,000,000	585,814,000,000	543,308,000,000	557,048,000,000
23132	Minority Interest	11,082,146,000,000	11,019,769,000,000	10,893,188,000,000	3,698,935,000,000	3,746,464,000,000	3,795,786,000,000	4,894,464,000,000	5,701,126,000,000
23342	Other Receivables	1,233,778,000,000	1,266,347,000,000	1,437,385,000,000	1,437,701,000,000	1,462,817,000,000	1,224,992,000,000	2,032,306,000,000	4,418,103,000,000
23204	Retained Earnings	14,283,579,000,000	13,697,656,000,000	12,878,596,000,000	8,052,783,000,000	7,951,042,000,000	7,453,482,000,000	4,706,598,000,000	3,091,317,000,000
23217	Total Tax Payable	475,115,000,000	363,898,000,000	269,661,000,000	193,103,000,000	851,187,000,000	785,809,000,000	349,197,000,000	213,079,000,000
23352	Current Provisions	935,567,000,000	798,950,000,000	770,921,000,000	750,501,000,000	850,332,000,000	751,880,000,000	350,983,000,000	236,940,000,000
23280	Common Stock Equity	28,457,723,000,000	27,891,437,000,000	27,135,472,000,000	22,428,032,000,000	22,337,618,000,000	21,825,603,000,000	20,605,851,000,000	19,074,489,000,000
23403	Net Tangible Assets	-84,427,111,000,000	-83,552,434,000,000	-80,541,701,000,000	-46,874,524,000,000	-45,777,433,000,000	-45,320,465,000,000	-59,448,161,000,000	-64,555,151,000,000
23215	Stockholders Equity	28,457,723,000,000	27,891,437,000,000	27,135,472,000,000	22,428,032,000,000	22,337,618,000,000	21,825,603,000,000	20,605,851,000,000	19,074,489,000,000
23383	Tangible Book Value	-84,427,111,000,000	-83,552,434,000,000	-80,541,701,000,000	-46,874,524,000,000	-45,777,433,000,000	-45,320,465,000,000	-59,448,161,000,000	-64,555,151,000,000
23353	Long Term Provisions	815,488,000,000	731,649,000,000	791,557,000,000	593,866,000,000	554,558,000,000	475,964,000,000	440,211,000,000	300,784,000,000
23374	Total Capitalization	88,273,117,000,000	85,835,235,000,000	87,257,139,000,000	66,211,682,000,000	66,463,171,000,000	69,609,116,000,000	78,159,413,000,000	76,735,665,000,000
23312	Land And Improvements	0	0	0	0	0	0	43,483,000,000	43,483,000,000
23469	Other Equity Interest	-51,064,000,000	-51,064,000,000	-49,407,000,000	-49,408,000,000	-46,482,000,000	-46,482,000,000	-26,912,000,000	-25,924,000,000
23393	Ordinary Shares Number	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200	7,257,871,200
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	112,842,985,000,000	111,402,022,000,000	107,635,324,000,000	69,260,707,000,000	68,073,202,000,000	67,104,219,000,000	80,012,163,000,000	83,587,791,000,000
23008	Accumulated Depreciation	-873,522,000,000	-841,725,000,000	-806,374,000,000	-736,719,000,000	-706,499,000,000	-682,014,000,000	-586,218,000,000	-715,258,000,000
23282	Construction In Progress	59,245,000,000	69,008,000,000	9,786,000,000	43,715,000,000	71,516,000,000	66,738,000,000	89,355,000,000	52,948,000,000
23380	Capital Lease Obligations	118,184,000,000	130,016,000,000	138,196,000,000	145,819,000,000	112,207,000,000	120,493,000,000	114,487,000,000	81,589,000,000
23030	Cash And Cash Equivalents	3,926,737,000,000	4,438,951,000,000	4,094,886,000,000	6,610,621,000,000	5,452,551,000,000	8,429,118,000,000	6,279,089,000,000	4,597,204,000,000
23012	Additional Paid In Capital	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000	3,997,085,000,000
23275	Buildings And Improvements	207,261,000,000	203,220,000,000	151,358,000,000	94,217,000,000	91,948,000,000	89,947,000,000	78,225,000,000	588,274,000,000
23126	Long Term Equity Investment	6,158,363,000,000	6,155,705,000,000	5,861,635,000,000	9,504,447,000,000	9,404,769,000,000	8,974,143,000,000	6,536,644,000,000	4,590,955,000,000
23062	Non Current Deferred Revenue	82,871,000,000	73,683,000,000	26,475,000,000	0	0	0	75,783,000,000	380,955,000,000
23163	Other Short Term Investments	1,360,821,000,000	1,360,795,000,000	1,317,461,000,000	2,569,560,000,000	2,394,215,000,000	2,394,007,000,000	1,288,096,000,000	823,344,000,000
23020	Available For Sale Securities	255,893,000,000	246,677,000,000	349,695,000,000	349,695,000,000	349,695,000,000	349,695,000,000	482,775,000,000	425,907,000,000
23319	Machinery Furniture Equipment	1,062,426,000,000	1,045,316,000,000	992,875,000,000	934,025,000,000	874,321,000,000	890,563,000,000	845,420,000,000	776,790,000,000
23289	Derivative Product Liabilities	69,089,000,000	67,171,000,000	74,784,000,000	82,573,000,000	56,716,000,000	90,748,000,000	96,691,000,000	0
23048	Current Capital Lease Obligation	92,481,000,000	72,631,000,000	66,100,000,000	69,625,000,000	66,280,000,000	29,379,000,000	55,036,000,000	40,916,000,000
23127	Long Term Capital Lease Obligation	25,703,000,000	57,385,000,000	72,096,000,000	76,194,000,000	45,927,000,000	91,114,000,000	59,451,000,000	40,673,000,000
23098	Goodwill And Other Intangible Assets	112,884,834,000,000	111,443,871,000,000	107,677,173,000,000	69,302,556,000,000	68,115,051,000,000	67,146,068,000,000	80,054,012,000,000	83,629,640,000,000
23261	Total Equity Gross Minority Interest	39,539,869,000,000	38,911,206,000,000	38,028,660,000,000	26,126,967,000,000	26,084,082,000,000	25,621,389,000,000	25,500,315,000,000	24,775,615,000,000
23067	Non Current Deferred Taxes Liabilities	5,737,994,000,000	5,651,292,000,000	5,740,509,000,000	1,888,975,000,000	1,689,551,000,000	1,634,980,000,000	1,568,604,000,000	1,236,251,000,000
23259	Total Liabilities Net Minority Interest	90,879,655,000,000	90,400,783,000,000	86,871,075,000,000	66,236,569,000,000	63,568,211,000,000	65,517,793,000,000	75,742,569,000,000	79,311,031,000,000
23046	Current Debt And Capital Lease Obligation	8,814,362,000,000	10,752,190,000,000	7,496,924,000,000	7,261,499,000,000	3,693,976,000,000	3,343,080,000,000	4,135,152,000,000	6,269,096,000,000
23124	Long Term Debt And Capital Lease Obligation	59,841,097,000,000	58,001,183,000,000	60,193,763,000,000	43,859,844,000,000	44,171,480,000,000	47,874,627,000,000	57,613,013,000,000	57,701,849,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,367,833,000,000	1,316,108,000,000	1,315,411,000,000	1,309,434,000,000	1,225,287,000,000	1,256,108,000,000	1,183,825,000,000	1,147,577,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	34,493,000,000	34,493,000,000	16,073,000,000	4,450,000,000	0
26185	Free Cash Flow	-1,617,319,000,000	-96,622,000,000	-460,616,000,000	-118,253,000,000	-19,710,107,000,000
26027	Changes In Cash	-3,990,167,000,000	344,065,000,000	2,320,479,000,000	1,851,301,000,000	255,603,000,000
26182	Issuance Of Debt	18,581,382,000,000	3,822,122,000,000	10,786,708,000,000	17,980,533,000,000	28,912,126,000,000
26123	Sale Of Business	366,494,000,000	0	4,839,094,000,000	946,936,000,000	0
26016	End Cash Position	4,438,951,000,000	4,438,951,000,000	8,429,118,000,000	6,279,089,000,000	4,597,204,000,000
26112	Purchase Of P P E	-74,372,000,000	-37,793,000,000	-53,593,000,000	-112,104,000,000	-31,955,000,000
26183	Repayment Of Debt	-17,668,333,000,000	-2,722,920,000,000	-11,016,799,000,000	-15,530,147,000,000	-7,750,175,000,000
26125	Sale Of Investment	0	0	125,391,000,000	0	0
26005	Capital Expenditure	-5,783,275,000,000	-2,469,844,000,000	-4,482,823,000,000	-2,882,837,000,000	-21,150,839,000,000
26007	Cash Dividends Paid	-555,104,000,000	-10,697,000,000	-148,000,000	0	-110,356,000,000
26012	Financing Cash Flow	168,230,000,000	935,957,000,000	-62,057,000,000	2,992,258,000,000	22,997,967,000,000
26013	Investing Cash Flow	-8,324,353,000,000	-2,965,114,000,000	-1,639,671,000,000	-3,905,541,000,000	-24,183,096,000,000
26115	Purchase Of Business	-704,529,000,000	-211,783,000,000	-371,625,000,000	-37,680,000,000	-338,209,000,000
26110	Purchase Of Investment	-1,908,318,000,000	-34,403,000,000	-1,334,947,000,000	-373,050,000,000	-358,574,000,000
26015	Beginning Cash Position	8,429,118,000,000	4,094,886,000,000	6,279,089,000,000	4,597,204,000,000	4,341,601,000,000
26223	Classesof Cash Payments	-6,611,005,000,000	-777,859,000,000	-5,719,322,000,000	-4,349,004,000,000	-3,376,543,000,000
26099	Long Term Debt Issuance	18,581,382,000,000	3,822,122,000,000	10,786,708,000,000	17,980,533,000,000	28,912,126,000,000
26090	Long Term Debt Payments	-17,668,333,000,000	-2,722,920,000,000	-11,016,799,000,000	-15,000,559,000,000	-7,750,175,000,000
26108	Purchase Of Intangibles	-5,708,903,000,000	-2,432,051,000,000	-4,429,230,000,000	-2,770,733,000,000	-21,118,884,000,000
26246	Dividends Received C F I	17,773,000,000	4,655,000,000	12,688,000,000	0	0
26101	Short Term Debt Issuance	0	0	0	0	529,588,000,000
26091	Short Term Debt Payments	0	0	0	-529,588,000,000	0
26073	Net Long Term Debt Issuance	913,049,000,000	1,099,202,000,000	-230,091,000,000	2,979,974,000,000	21,161,951,000,000
26164	Net Other Financing Charges	-44,941,000,000	-93,217,000,000	244,892,000,000	601,632,000,000	1,963,658,000,000
26165	Net Other Investing Changes	-119,290,000,000	-241,767,000,000	-236,038,000,000	419,779,000,000	-513,724,000,000
26119	Net P P E Purchase And Sale	-39,879,000,000	-3,300,000,000	-37,520,000,000	-107,654,000,000	-31,955,000,000
26075	Net Short Term Debt Issuance	0	0	0	-529,588,000,000	0
26072	Net Issuance Payments Of Debt	913,049,000,000	1,099,202,000,000	-230,091,000,000	2,450,386,000,000	21,161,951,000,000
26226	Paymentson Behalfof Employees	-2,248,918,000,000	-895,334,000,000	-1,843,883,000,000	-1,479,520,000,000	-1,582,311,000,000
26116	Net Business Purchase And Sale	-338,035,000,000	-211,783,000,000	4,467,469,000,000	909,256,000,000	-338,209,000,000
26118	Net Investment Purchase And Sale	-1,908,318,000,000	-34,403,000,000	-1,209,556,000,000	-373,050,000,000	-358,574,000,000
26117	Net Intangibles Purchase And Sale	-5,708,903,000,000	-2,432,051,000,000	-4,429,230,000,000	-2,770,733,000,000	-21,118,884,000,000
26301	Purchase Of Investment Properties	-227,701,000,000	-131,387,000,000	-207,484,000,000	-61,703,000,000	-90,590,000,000
26300	Net Investment Properties Purchase And Sale	-227,701,000,000	-131,387,000,000	-207,484,000,000	-61,703,000,000	-90,590,000,000
26304	Other Cash Adjustment Outside Changein Cash	-74,744,000,000	0	-170,450,000,000	-169,416,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-651,833,000,000	-573,729,000,000	-412,303,000,000	-331,948,000,000	-283,025,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,561,622,000,000	173,080,000,000	1,191,174,000,000	983,698,000,000	861,025,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,165,956,000,000	2,373,222,000,000	4,022,207,000,000	2,764,584,000,000	1,440,732,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	15,518,958,000,000	4,324,904,000,000	13,650,955,000,000	11,328,210,000,000	9,348,479,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	34,493,000,000	0	34,493,000,000	0	0	0	16,073,000,000	4,450,000,000	0
26185	Free Cash Flow	-1,617,319,000,000	-353,753,000,000	-96,622,000,000	-741,823,000,000	-1,450,469,000,000	675,305,000,000	-460,616,000,000	-118,253,000,000	-19,710,107,000,000
26027	Changes In Cash	-3,990,167,000,000	-512,214,000,000	344,065,000,000	-2,515,735,000,000	1,158,070,000,000	-2,976,567,000,000	2,320,479,000,000	1,851,301,000,000	255,603,000,000
26182	Issuance Of Debt	18,581,382,000,000	3,898,191,000,000	3,822,122,000,000	9,231,386,000,000	4,730,800,000,000	797,074,000,000	10,786,708,000,000	17,980,533,000,000	28,912,126,000,000
26123	Sale Of Business	366,494,000,000	0	0	366,494,000,000	0	0	4,839,094,000,000	946,936,000,000	0
26016	End Cash Position	4,438,951,000,000	3,926,737,000,000	4,438,951,000,000	4,094,886,000,000	6,610,621,000,000	5,452,551,000,000	8,429,118,000,000	6,279,089,000,000	4,597,204,000,000
26112	Purchase Of P P E	-74,372,000,000	-24,345,000,000	-37,793,000,000	16,750,000,000	-43,133,000,000	-10,196,000,000	-53,593,000,000	-112,104,000,000	-31,955,000,000
26183	Repayment Of Debt	-17,668,333,000,000	-3,965,499,000,000	-2,722,920,000,000	-9,284,326,000,000	-1,501,992,000,000	-4,159,095,000,000	-11,016,799,000,000	-15,530,147,000,000	-7,750,175,000,000
26125	Sale Of Investment	0	0	0	0	0	0	125,391,000,000	0	0
26005	Capital Expenditure	-5,783,275,000,000	-1,841,543,000,000	-2,469,844,000,000	-1,148,920,000,000	-1,778,188,000,000	-577,182,000,000	-4,482,823,000,000	-2,882,837,000,000	-21,150,839,000,000
26007	Cash Dividends Paid	-555,104,000,000	-486,000,000	-10,697,000,000	15,000,000	0	-188,000,000	-148,000,000	0	-110,356,000,000
26012	Financing Cash Flow	168,230,000,000	-44,981,000,000	935,957,000,000	-86,660,000,000	2,673,358,000,000	-3,354,457,000,000	-62,057,000,000	2,992,258,000,000	22,997,967,000,000
26013	Investing Cash Flow	-8,324,353,000,000	-1,955,023,000,000	-2,965,114,000,000	-2,836,172,000,000	-1,843,007,000,000	-874,597,000,000	-1,639,671,000,000	-3,905,541,000,000	-24,183,096,000,000
26115	Purchase Of Business	-704,529,000,000	0	-211,783,000,000	-112,676,000,000	0	-380,070,000,000	-371,625,000,000	-37,680,000,000	-338,209,000,000
26110	Purchase Of Investment	-1,908,318,000,000	0	-34,403,000,000	-1,827,286,000,000	0	0	-1,334,947,000,000	-373,050,000,000	-358,574,000,000
26015	Beginning Cash Position	8,429,118,000,000	4,438,951,000,000	4,094,886,000,000	6,610,621,000,000	5,452,551,000,000	8,429,118,000,000	6,279,089,000,000	4,597,204,000,000	4,341,601,000,000
26223	Classesof Cash Payments	-6,611,005,000,000	-1,590,758,000,000	-777,859,000,000	-2,706,329,000,000	-1,860,395,000,000	-1,140,208,000,000	-5,719,322,000,000	-4,349,004,000,000	-3,376,543,000,000
26099	Long Term Debt Issuance	18,581,382,000,000	3,639,851,000,000	3,822,122,000,000	9,231,386,000,000	4,730,800,000,000	797,074,000,000	10,786,708,000,000	17,980,533,000,000	28,912,126,000,000
26090	Long Term Debt Payments	-17,668,333,000,000	-2,949,057,000,000	-2,722,920,000,000	-9,284,326,000,000	-1,501,992,000,000	-4,159,095,000,000	-11,016,799,000,000	-15,000,559,000,000	-7,750,175,000,000
26108	Purchase Of Intangibles	-5,708,903,000,000	-1,817,198,000,000	-2,432,051,000,000	-1,165,670,000,000	-1,735,055,000,000	-566,986,000,000	-4,429,230,000,000	-2,770,733,000,000	-21,118,884,000,000
26246	Dividends Received C F I	17,773,000,000	0	4,655,000,000	0	0	0	12,688,000,000	0	0
26101	Short Term Debt Issuance	0	258,340,000,000	0	0	0	0	0	0	529,588,000,000
26091	Short Term Debt Payments	0	-1,016,442,000,000	0	0	0	0	0	-529,588,000,000	0
26073	Net Long Term Debt Issuance	913,049,000,000	690,794,000,000	1,099,202,000,000	-52,940,000,000	3,228,808,000,000	-3,362,021,000,000	-230,091,000,000	2,979,974,000,000	21,161,951,000,000
26164	Net Other Financing Charges	-44,941,000,000	39,824,000,000	-93,217,000,000	10,149,000,000	16,512,000,000	21,615,000,000	244,892,000,000	601,632,000,000	1,963,658,000,000
26165	Net Other Investing Changes	-119,290,000,000	-113,480,000,000	-241,767,000,000	54,334,000,000	-18,190,000,000	82,655,000,000	-236,038,000,000	419,779,000,000	-513,724,000,000
26119	Net P P E Purchase And Sale	-39,879,000,000	-24,345,000,000	-3,300,000,000	16,750,000,000	-43,133,000,000	-10,196,000,000	-37,520,000,000	-107,654,000,000	-31,955,000,000
26075	Net Short Term Debt Issuance	0	-758,102,000,000	0	0	0	0	0	-529,588,000,000	0
26072	Net Issuance Payments Of Debt	913,049,000,000	-67,308,000,000	1,099,202,000,000	-52,940,000,000	3,228,808,000,000	-3,362,021,000,000	-230,091,000,000	2,450,386,000,000	21,161,951,000,000
26226	Paymentson Behalfof Employees	-2,248,918,000,000	-497,072,000,000	-895,334,000,000	-390,712,000,000	-495,115,000,000	-353,272,000,000	-1,843,883,000,000	-1,479,520,000,000	-1,582,311,000,000
26116	Net Business Purchase And Sale	-338,035,000,000	0	-211,783,000,000	253,818,000,000	0	-380,070,000,000	4,467,469,000,000	909,256,000,000	-338,209,000,000
26118	Net Investment Purchase And Sale	-1,908,318,000,000	0	-34,403,000,000	-1,827,286,000,000	0	0	-1,209,556,000,000	-373,050,000,000	-358,574,000,000
26117	Net Intangibles Purchase And Sale	-5,708,903,000,000	-1,817,198,000,000	-2,432,051,000,000	-1,165,670,000,000	-1,735,055,000,000	-566,986,000,000	-4,429,230,000,000	-2,770,733,000,000	-21,118,884,000,000
26301	Purchase Of Investment Properties	-227,701,000,000	0	-131,387,000,000	-198,177,000,000	0	0	-207,484,000,000	-61,703,000,000	-90,590,000,000
26300	Net Investment Properties Purchase And Sale	-227,701,000,000	0	-131,387,000,000	-198,177,000,000	0	0	-207,484,000,000	-61,703,000,000	-90,590,000,000
26304	Other Cash Adjustment Outside Changein Cash	-74,744,000,000	0	0	0	0	0	-170,450,000,000	-169,416,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-651,833,000,000	-557,000,000	-573,729,000,000	-78,083,000,000	0	-21,000,000	-412,303,000,000	-331,948,000,000	-283,025,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,561,622,000,000	263,094,000,000	173,080,000,000	631,322,000,000	540,027,000,000	217,193,000,000	1,191,174,000,000	983,698,000,000	861,025,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,165,956,000,000	1,487,790,000,000	2,373,222,000,000	407,097,000,000	327,719,000,000	1,252,487,000,000	4,022,207,000,000	2,764,584,000,000	1,440,732,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	15,518,958,000,000	4,216,495,000,000	4,324,904,000,000	4,297,236,000,000	3,671,795,000,000	3,225,023,000,000	13,650,955,000,000	11,328,210,000,000	9,348,479,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-15	At close: 04:14PM WIB	5,500	5,500	5,500	5,525	5,475.00 - 5,550.00	5,475	5,550	3,160.00 - 5,700.00	3,160	5,700	3,310,300	7,955,935	39,918,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.38%)	76	1	May 22, 2023	6,250
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-12	At close: 04:14PM WIB	5,500	5,500	5,500	5,525	5,475.00 - 5,550.00	5,475	5,550	3,160.00 - 5,700.00	3,160	5,700	3,310,300	7,876,333	39,918,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,250
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-11	At close: 04:14PM WIB	5,500	5,500	5,500	5,525	5,475.00 - 5,550.00	5,475	5,550	3,160.00 - 5,700.00	3,160	5,700	3,310,300	7,808,965	39,918,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,250
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-10	At close: 04:14PM WIB	5,500	5,500	5,500	5,525	5,475.00 - 5,550.00	5,475	5,550	3,160.00 - 5,700.00	3,160	5,700	3,310,300	7,725,976	39,918,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,111
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-05	At close: 04:14PM WIB	5,500	5,500	6,600	4,960	5,475.00 - 5,550.00	5,475	5,550	3,160.00 - 5,700.00	3,160	5,700	3,310,300	7,773,474	39,918,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,111
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-04	At close: 04:08PM WIB	5,525	5,550	6,625	4,500	5,400.00 - 5,550.00	5,400	5,550	3,160.00 - 5,700.00	3,160	5,700	7,480,400	7,744,743	39,918,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,111
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-03	At close: 04:06PM WIB	5,650	5,650	6,775	4,990	5,475.00 - 5,650.00	5,475	5,650	3,160.00 - 5,700.00	3,160	5,700	4,519,200	7,767,458	40,100,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,111
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-02	At close: 04:06PM WIB	5,650	5,650	6,775	4,810	5,550.00 - 5,700.00	5,550	5,700	3,160.00 - 5,700.00	3,160	5,700	6,717,000	7,693,739	41,007,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,111
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-01	At close: 04:14PM WIB	5,550	5,600	6,650	4,440	5,450.00 - 5,650.00	5,450	5,650	3,160.00 - 5,700.00	3,160	5,700	6,552,800	7,627,756	41,007,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,111
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-29	At close: 04:13PM WIB	5,675	5,675	6,800	4,970	5,525.00 - 5,700.00	5,525	5,700	3,160.00 - 5,700.00	3,160	5,700	6,583,600	7,627,756	40,281,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-28	At close: 04:13PM WIB	5,675	5,675	6,800	4,970	5,525.00 - 5,700.00	5,525	5,700	3,160.00 - 5,700.00	3,160	5,700	6,583,600	7,617,294	40,281,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.33%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-27	At close: 04:12PM WIB	5,400	5,400	5,650	5,675	5,400.00 - 5,700.00	5,400	5,700	3,150.00 - 5,700.00	3,150	5,700	10,773,600	7,180,493	41,188,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.39%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-26	At close: 04:13PM WIB	5,425	5,425	5,375	5,400	5,275.00 - 5,500.00	5,275	5,500	3,150.00 - 5,650.00	3,150	5,650	10,259,000	7,205,417	39,192,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.39%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-25	At close: 04:09PM WIB	5,450	5,450	5,425	5,450	5,350.00 - 5,450.00	5,350	5,450	3,150.00 - 5,650.00	3,150	5,650	5,969,400	7,331,828	39,374,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.39%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-22	At close: 04:13PM WIB	5,500	5,475	5,425	5,425	5,375.00 - 5,525.00	5,375	5,525	3,150.00 - 5,650.00	3,150	5,650	3,167,700	7,406,403	39,555,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.38%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-21	At close: 04:11PM WIB	5,475	0	0	0	0.0000 - 0.0000	0	0		0		0	7,131,864	0	1	0	936	Apr 30, 2024 - May 06, 2024	75.69 (1.38%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-14	As of 02:03PM WIB. Market open.	5,250	5,250	5,225	5,250	5,150.00 - 5,275.00	5,150	5,275	3,030.00 - 5,525.00	3,030	5,525	5,659,300	6,844,992	37,922,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.44%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-13	At close: 04:09PM WIB	5,250	5,275	5,225	5,250	5,125.00 - 5,375.00	5,125	5,375	3,030.00 - 5,525.00	3,030	5,525	7,221,400	6,859,648	38,104,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.44%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-11	At close: 04:05PM WIB	5,250	5,250	5,300	5,325	5,200.00 - 5,375.00	5,200	5,375	3,030.00 - 5,525.00	3,030	5,525	4,386,300	6,919,565	38,104,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.44%)	76	1	May 22, 2023	6,010
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-08	At close: 04:05PM WIB	5,250	5,250	5,300	5,325	5,200.00 - 5,375.00	5,200	5,375	3,030.00 - 5,525.00	3,030	5,525	4,386,300	6,935,953	38,104,000,000,000	1	6	936	Apr 30, 2024 - May 06, 2024	75.69 (1.44%)	76	1	May 22, 2023	5,806
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-05	At close: 04:12PM WIB	5,400	5,500	5,300	5,350	5,275.00 - 5,500.00	5,275	5,500	3,030.00 - 5,525.00	3,030	5,525	6,732,800	6,815,484	38,648,000,000,000	1	5	1,063	Apr 30, 2024 - May 06, 2024	75.69 (1.38%)	76	1	May 22, 2023	5,806
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-04	At close: 04:13PM WIB	5,500	5,500	5,400	5,425	5,225.00 - 5,525.00	5,225	5,525	3,030.00 - 5,525.00	3,030	5,525	9,034,200	6,802,877	39,192,000,000,000	1	5	1,063	Apr 30, 2024 - May 06, 2024	75.69 (1.38%)	76	1	May 22, 2023	5,806
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-01	At close: 04:14PM WIB	5,425	5,175	5,425	5,425	5,175.00 - 5,500.00	5,175	5,500	3,030.00 - 5,500.00	3,030	5,500	3,848,800	6,860,317	39,918,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.40%)	76	1	May 22, 2023	5,806
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-28	At close: 04:09PM WIB	5,450	5,475	5,375	5,400	5,325.00 - 5,500.00	5,325	5,500	3,030.00 - 5,500.00	3,030	5,500	11,348,800	7,060,186	39,011,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.39%)	76	1	May 22, 2023	5,735
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-27	At close: 04:14PM WIB	5,250	5,250	5,425	5,450	5,250.00 - 5,475.00	5,250	5,475	3,030.00 - 5,475.00	3,030	5,475	24,242,100	6,717,284	39,555,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.44%)	76	1	May 22, 2023	5,635
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-26	At close: 04:13PM WIB	5,050	5,050	5,225	5,250	5,050.00 - 5,350.00	5,050	5,350	3,030.00 - 5,350.00	3,030	5,350	18,322,100	6,570,854	38,104,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.50%)	76	2	May 22, 2023	5,635
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-23	At close: 04:10PM WIB	4,960	4,960	5,025	5,075	4,890.00 - 5,150.00	4,890	5,150	3,030.00 - 5,200.00	3,030	5,200	10,213,200	6,458,542	36,652,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.53%)	76	2	May 22, 2023	5,635
JSMR	PT Jasa Marga (Persero) Tbk (JSMR.JK)	2024-02-22	At close: 04:14PM WIB	4,830	4,820	4,940	4,970	4,820.00 - 4,990.00	4,820	4,990	3,030.00 - 5,200.00	3,030	5,200	11,999,800	6,327,647	35,999,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.57%)	76	2	May 22, 2023	5,635
JSMR	PT Jasa Marga (Persero) Tbk (JSMR.JK)	2024-02-21	At close: 04:13PM WIB	4,800	4,820	4,800	4,840	4,740.00 - 4,830.00	4,740	4,830	3,030.00 - 5,200.00	3,030	5,200	4,762,800	6,459,113	35,056,000,000,000	1	5	1,063	Mar 02, 2024 - Mar 03, 2024	75.69 (1.58%)	76	2	May 22, 2023	5,635

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average 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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-15	39,920,000,000,000	102,870,000,000,000	6	11	2	1	5	9	1	0	0	5,700	3,160	5,224	4,558	7,880,000	5,720,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-12	39,920,000,000,000	102,870,000,000,000	6	11	2	1	5	9	1	0	0	5,700	3,160	5,194	4,541	7,810,000	6,560,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-11	39,920,000,000,000	102,870,000,000,000	6	11	2	1	5	9	1	0	0	5,700	3,160	5,194	4,541	7,730,000	6,560,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-10	39,920,000,000,000	102,870,000,000,000	6	11	2	1	5	9	1	0	0	5,700	3,160	5,194	4,541	7,730,000	6,560,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-05	40,100,000,000,000	103,050,000,000,000	6	12	2	1	5	9	1	0	0	5,700	0	5,117	4,496	7,740,000	7,900,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-04	41,010,000,000,000	103,960,000,000,000	6	12	2	1	5	9	1	0	0	5,700	0	5,100	4,487	7,770,000	7,950,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-03	41,010,000,000,000	103,960,000,000,000	6	12	2	1	5	9	1	0	0	5,700	0	5,082	4,478	7,690,000	8,050,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-02	41,010,000,000,000	103,960,000,000,000	6	12	2	1	5	9	1	0	0	5,700	0	5,065	4,469	7,630,000	8,100,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-04-01	40,280,000,000,000	103,230,000,000,000	6	12	2	1	5	9	1	0	0	5,700	0	5,065	4,469	7,630,000	8,100,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-29	40,280,000,000,000	103,230,000,000,000	6	12	2	1	5	9	1	0	0	5,700	3,160	5,051	4,461	7,620,000	8,340,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-28	41,190,000,000,000	104,140,000,000,000	6	12	2	1	5	9	1	0	0	5,650	0	5,036	4,453	7,180,000	6,370,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-27	39,560,000,000,000	102,510,000,000,000	6	12	2	1	5	9	1	0	0	5,650	0	5,023	4,445	7,210,000	6,800,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-26	39,560,000,000,000	102,510,000,000,000	6	12	2	1	5	9	1	0	0	5,650	0	5,007	4,436	7,330,000	8,090,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-25	39,560,000,000,000	102,510,000,000,000	6	12	2	1	5	9	1	0	0	5,650	3,150	5,007	4,436	7,330,000	8,090,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-22	39,920,000,000,000	102,870,000,000,000	6	12	2	1	5	9	1	0	0	5,525	0	4,977	4,418	7,130,000	7,590,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-21	39,740,000,000,000	102,690,000,000,000	6	12	2	1	5	9	1	0	0	5,650	3,150	4,977	4,418	7,130,000	7,590,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-14	38,100,000,000,000	101,060,000,000,000	6	12	2	1	5	9	1	0	0	5,525	0	4,923	4,361	6,860,000	10,950,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-13	38,100,000,000,000	101,060,000,000,000	6	12	2	1	5	9	1	0	0	5,525	0	4,923	4,361	6,920,000	10,950,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-11	38,100,000,000,000	101,060,000,000,000	6	12	2	1	5	9	1	0	0	5,525	3,030	4,923	4,361	6,890,000	10,950,000	7,260,000,000	0	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-08	38,100,000,000,000	101,060,000,000,000	6	12	2	1	5	9	1	60	32	5,525	3,030	4,914	4,352	6,940,000	11,530,000	7,260,000,000	7,260,000,000	1,750,000,000	76	11	76	1	0	0	1	8	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	32	29	4	21	21,320,000,000,000	2,937	49	9,040,000,000,000	6,790,000,000,000	936	-53	5,800,000,000,000	799	68,820,000,000,000	177	3,843	4,170,000,000,000	1,200,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-05	39,920,000,000,000	102,200,000,000,000	5	12	2	1	5	8	1	67	27	5,500	0	4,875	4,316	6,800,000	10,550,000	7,260,000,000	7,390,000,000	1,750,000,000	76	11	76	1	76	1	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-04	39,920,000,000,000	102,200,000,000,000	5	12	2	1	5	8	1	67	27	5,500	0	4,875	4,316	6,810,000	10,550,000	7,260,000,000	7,260,000,000	1,750,000,000	76	11	76	1	76	1	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-03-01	39,370,000,000,000	101,650,000,000,000	5	12	2	1	5	8	1	0	0	5,500	0	4,849	4,296	7,210,000	11,080,000	7,260,000,000	0	1,750,000,000	76	11	76	1	76	1	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-28	39,560,000,000,000	101,830,000,000,000	5	12	2	1	5	8	1	0	0	5,500	3,030	4,838	4,287	7,060,000	10,890,000	7,260,000,000	0	1,750,000,000	76	11	76	1	76	1	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-27	38,100,000,000,000	100,380,000,000,000	5	11	2	1	5	8	1	0	0	5,200	0	4,814	4,268	6,570,000	7,420,000	7,260,000,000	0	1,750,000,000	76	11	76	1	76	2	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk	2024-02-26	36,650,000,000,000	98,930,000,000,000	5	11	2	1	5	8	1	0	0	5,200	0	4,814	4,268	6,570,000	7,420,000	7,260,000,000	0	1,750,000,000	76	11	76	2	76	2	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk (JSMR.JK)	2024-02-23	36,000,000,000,000	98,280,000,000,000	5	11	2	1	5	8	1	0	0	5,200	0	4,808	4,252	6,330,000	6,520,000	7,260,000,000	0	1,750,000,000	76	11	76	2	76	2	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk (JSMR.JK)	2024-02-22	35,060,000,000,000	97,330,000,000,000	5	11	2	1	5	8	1	0	0	5,200	3,030	4,808	4,252	6,330,000	6,520,000	7,260,000,000	0	1,750,000,000	76	11	76	2	76	2	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000
JSMR	PT Jasa Marga (Persero) Tbk (JSMR.JK)	2024-02-21	34,840,000,000,000	97,120,000,000,000	5	10	2	1	5	8	1	0	0	5,200	3,030	4,808	4,245	6,460,000	7,240,000	7,260,000,000	0	1,750,000,000	76	11	76	2	76	2	1	7	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	41	38	3	23	18,940,000,000,000	2,610	23	7,750,000,000,000	7,710,000,000,000	1,063	1,672	5,410,000,000,000	746	67,770,000,000,000	178	3,739	1,450,000,000,000	1,300,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	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	5,100	5,175	5,100	5,175	14,300
2024-05-08	15:48:00	5,150	5,150	5,150	5,150	300
2024-05-08	15:47:00	5,125	5,125	5,100	5,100	1,800
2024-05-08	15:46:00	5,125	5,175	5,100	5,175	175,200
2024-05-08	15:45:00	5,125	5,150	5,125	5,125	12,400
2024-05-08	15:44:00	5,150	5,175	5,125	5,150	117,400
2024-05-08	15:43:00	5,150	5,175	5,150	5,150	32,600
2024-05-08	15:42:00	5,150	5,175	5,150	5,175	2,200
2024-05-08	15:41:00	5,175	5,175	5,150	5,150	5,800
2024-05-08	15:40:00	5,150	5,175	5,150	5,175	7,200
2024-05-08	15:39:00	5,175	5,175	5,150	5,175	2,300
2024-05-08	15:38:00	5,150	5,175	5,125	5,175	159,800
2024-05-08	15:37:00	5,150	5,175	5,150	5,175	5,900
2024-05-08	15:36:00	5,150	5,175	5,150	5,175	49,300
2024-05-08	15:35:00	5,150	5,175	5,150	5,150	28,800
2024-05-08	15:34:00	5,150	5,150	5,150	5,150	2,400
2024-05-08	15:33:00	5,150	5,150	5,150	5,150	300
2024-05-08	15:32:00	5,150	5,150	5,150	5,150	2,900
2024-05-08	15:31:00	5,150	5,150	5,150	5,150	7,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	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	5,150	5,175	5,100	5,175	14,600
2024-05-08	15:46:00	5,125	5,175	5,100	5,100	177,000
2024-05-08	15:44:00	5,150	5,175	5,125	5,125	129,800
2024-05-08	15:42:00	5,150	5,175	5,150	5,150	34,800
2024-05-08	15:40:00	5,150	5,175	5,150	5,150	13,000
2024-05-08	15:38:00	5,150	5,175	5,125	5,175	162,100
2024-05-08	15:36:00	5,150	5,175	5,150	5,175	55,200
2024-05-08	15:34:00	5,150	5,175	5,150	5,150	31,200
2024-05-08	15:32:00	5,150	5,150	5,150	5,150	3,200
2024-05-08	15:30:00	5,150	5,175	5,125	5,150	124,000
2024-05-08	15:28:00	5,175	5,175	5,150	5,175	500
2024-05-08	15:26:00	5,150	5,150	5,150	5,150	11,600
2024-05-08	15:24:00	5,175	5,175	5,125	5,175	358,700
2024-05-08	15:22:00	5,175	5,175	5,175	5,175	200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	5,150	5,175	5,150	5,175	103,500
2024-05-08	15:16:00	5,150	5,150	5,150	5,150	200
2024-05-08	15:14:00	5,150	5,175	5,150	5,175	133,200
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	5,125	5,150	5,125	5,150	10,500
2024-05-08	15:08:00	5,150	5,150	5,150	5,150	49,900
2024-05-08	15:06:00	5,150	5,175	5,150	5,175	104,300
2024-05-08	15:04:00	5,175	5,175	5,125	5,150	34,200
2024-05-08	15:02:00	5,150	5,175	5,100	5,125	460,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	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	5,125	5,175	5,100	5,175	204,000
2024-05-08	15:40:00	5,150	5,175	5,125	5,150	165,200
2024-05-08	15:35:00	5,150	5,175	5,125	5,175	246,100
2024-05-08	15:30:00	5,150	5,175	5,125	5,150	129,600
2024-05-08	15:25:00	5,150	5,175	5,125	5,175	369,100
2024-05-08	15:20:00	5,175	5,175	5,175	5,175	1,500
2024-05-08	15:15:00	5,150	5,175	5,150	5,175	236,700
2024-05-08	15:10:00	5,125	5,150	5,125	5,150	10,500
2024-05-08	15:05:00	5,150	5,175	5,150	5,150	169,900
2024-05-08	15:00:00	5,150	5,175	5,100	5,150	478,800
2024-05-08	14:57:15	5,150	5,150	5,150	5,150	0
2024-05-08	14:55:00	5,150	5,175	5,150	5,150	3,800
2024-05-08	14:50:00	5,125	5,175	5,125	5,150	235,700
2024-05-08	14:45:00	5,150	5,175	5,125	5,175	190,700
2024-05-08	14:40:00	5,125	5,175	5,125	5,150	468,800
2024-05-08	14:35:00	5,150	5,175	5,125	5,125	86,700
2024-05-08	14:30:00	5,175	5,175	5,150	5,150	6,000
2024-05-08	14:25:00	5,150	5,175	5,150	5,175	2,700
2024-05-08	14:20:00	5,150	5,150	5,125	5,150	28,200
2024-05-08	14:15:00	5,150	5,150	5,150	5,150	3,700
2024-05-08	14:10:00	5,150	5,175	5,150	5,175	215,100
2024-05-08	14:05:00	5,150	5,175	5,150	5,175	109,400
2024-05-08	14:01:28	5,150	5,150	5,150	5,150	0
2024-05-08	14:00:00	5,150	5,150	5,125	5,125	93,700
2024-05-08	13:55:00	5,175	5,175	5,150	5,150	13,100
2024-05-08	13:50:00	5,150	5,175	5,150	5,175	13,800
2024-05-08	13:45:00	5,175	5,175	5,150	5,150	41,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	0
2024-05-08	15:45:00	5,125	5,175	5,100	5,175	204,000
2024-05-08	15:30:00	5,150	5,175	5,125	5,150	540,900
2024-05-08	15:15:00	5,150	5,175	5,125	5,175	607,300
2024-05-08	15:00:00	5,150	5,175	5,100	5,150	659,200
2024-05-08	14:57:15	5,150	5,150	5,150	5,150	0
2024-05-08	14:45:00	5,150	5,175	5,125	5,150	430,200
2024-05-08	14:30:00	5,175	5,175	5,125	5,150	561,500
2024-05-08	14:15:00	5,150	5,175	5,125	5,175	34,600
2024-05-08	14:01:28	5,150	5,150	5,150	5,150	0
2024-05-08	14:00:00	5,150	5,175	5,125	5,175	418,200
2024-05-08	13:45:00	5,175	5,175	5,150	5,150	68,000
2024-05-08	13:30:00	5,175	5,200	5,125	5,200	417,400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	5,175	5,175	5,175	5,175	0
2024-05-08	11:45:00	5,150	5,175	5,150	5,175	103,800
2024-05-08	11:32:19	5,150	5,150	5,150	5,150	0
2024-05-08	11:30:00	5,150	5,175	5,150	5,150	60,500
2024-05-08	11:15:00	5,150	5,175	5,150	5,175	59,900
2024-05-08	11:00:00	5,150	5,175	5,125	5,150	318,800
2024-05-08	10:46:56	5,150	5,150	5,150	5,150	0
2024-05-08	10:45:00	5,150	5,175	5,150	5,150	146,100
2024-05-08	10:30:00	5,150	5,175	5,150	5,175	75,800
2024-05-08	10:15:00	5,175	5,175	5,125	5,150	223,100
2024-05-08	10:03:02	5,175	5,175	5,175	5,175	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	0
2024-05-08	15:30:00	5,150	5,175	5,100	5,175	744,900
2024-05-08	15:00:00	5,150	5,175	5,100	5,175	1,266,500
2024-05-08	14:57:15	5,150	5,150	5,150	5,150	0
2024-05-08	14:30:00	5,175	5,175	5,125	5,150	991,700
2024-05-08	14:01:28	5,150	5,150	5,150	5,150	0
2024-05-08	14:00:00	5,150	5,175	5,125	5,175	452,800
2024-05-08	13:30:00	5,175	5,200	5,125	5,150	485,400
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	11:59:52	5,175	5,175	5,175	5,175	0
2024-05-08	11:32:19	5,150	5,150	5,150	5,150	0
2024-05-08	11:30:00	5,150	5,175	5,150	5,175	164,300
2024-05-08	11:00:00	5,150	5,175	5,125	5,175	378,700
2024-05-08	10:46:56	5,150	5,150	5,150	5,150	0
2024-05-08	10:30:00	5,150	5,175	5,150	5,150	221,900
2024-05-08	10:03:02	5,175	5,175	5,175	5,175	0
2024-05-08	10:00:00	5,175	5,175	5,125	5,150	247,500
2024-05-08	09:30:00	5,175	5,175	5,125	5,175	400,500
2024-05-08	09:16:55	5,200	5,200	5,200	5,200	0
2024-05-08	09:00:00	5,200	5,225	5,150	5,175	554,700
2024-05-07	16:00:00	5,175	5,175	5,175	5,175	0
2024-05-07	15:30:00	5,175	5,200	5,175	5,200	1,116,500
2024-05-07	15:07:28	5,175	5,175	5,175	5,175	0
2024-05-07	15:00:00	5,175	5,200	5,175	5,175	720,100
2024-05-07	14:30:00	5,175	5,200	5,175	5,175	669,300
2024-05-07	14:10:04	5,200	5,200	5,200	5,200	0
2024-05-07	14:00:00	5,225	5,225	5,175	5,200	515,000
2024-05-07	13:30:00	5,200	5,225	5,150	5,200	2,620,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	0
2024-05-08	15:00:00	5,150	5,175	5,100	5,175	2,011,400
2024-05-08	14:57:15	5,150	5,150	5,150	5,150	0
2024-05-08	14:01:28	5,150	5,150	5,150	5,150	0
2024-05-08	14:00:00	5,150	5,175	5,125	5,150	1,444,500
2024-05-08	13:00:00	5,175	5,200	5,125	5,150	485,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	5,175	5,175	5,175	5,175	0
2024-05-08	11:32:19	5,150	5,150	5,150	5,150	0
2024-05-08	11:00:00	5,150	5,175	5,125	5,175	543,000
2024-05-08	10:46:56	5,150	5,150	5,150	5,150	0
2024-05-08	10:03:02	5,175	5,175	5,175	5,175	0
2024-05-08	10:00:00	5,175	5,175	5,125	5,150	467,600
2024-05-08	09:16:55	5,200	5,200	5,200	5,200	0
2024-05-08	09:00:00	5,200	5,225	5,125	5,175	0
2024-05-07	16:00:00	5,175	5,175	5,175	5,175	0
2024-05-07	15:07:28	5,175	5,175	5,175	5,175	0
2024-05-07	15:00:00	5,175	5,200	5,175	5,200	1,836,600
2024-05-07	14:10:04	5,200	5,200	5,200	5,200	0
2024-05-07	14:00:00	5,225	5,225	5,175	5,175	1,184,300
2024-05-07	13:00:00	5,200	5,225	5,150	5,200	2,620,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:00	5,200	5,200	5,200	5,200	0
2024-05-07	11:35:55	5,225	5,225	5,225	5,225	0
2024-05-07	11:00:00	5,200	5,250	5,175	5,200	977,600
2024-05-07	10:42:24	5,250	5,250	5,250	5,250	0
2024-05-07	10:01:40	5,275	5,275	5,275	5,275	0
2024-05-07	10:00:00	5,275	5,275	5,200	5,225	1,072,700
2024-05-07	09:18:00	5,225	5,225	5,225	5,225	0
2024-05-07	09:00:00	5,400	5,400	5,200	5,275	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5,200	5,200	5,200	5,200	0
2024-05-08	15:00:00	5,150	5,200	5,100	5,200	4,180,800
2024-05-08	14:57:15	5,150	5,150	5,150	5,150	0
2024-05-08	14:01:28	5,150	5,150	5,150	5,150	0
2024-05-08	13:30:00	5,175	5,200	5,125	5,150	1,929,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	5,175	5,175	5,175	5,175	0
2024-05-08	11:32:19	5,150	5,150	5,150	5,150	0
2024-05-08	10:46:56	5,150	5,150	5,150	5,150	0
2024-05-08	10:30:00	5,150	5,175	5,125	5,175	764,900
2024-05-08	10:03:02	5,175	5,175	5,175	5,175	0
2024-05-08	09:16:55	5,200	5,200	5,200	5,200	0
2024-05-08	09:00:00	5,200	5,225	5,125	5,150	1,202,700
2024-05-07	16:00:00	5,175	5,175	5,175	5,175	0
2024-05-07	15:07:28	5,175	5,175	5,175	5,175	0
2024-05-07	15:00:00	5,175	5,200	5,175	5,175	2,297,000
2024-05-07	14:10:04	5,200	5,200	5,200	5,200	0
2024-05-07	13:30:00	5,200	5,225	5,150	5,175	3,805,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:00	5,200	5,200	5,200	5,200	0
2024-05-07	11:35:55	5,225	5,225	5,225	5,225	0
2024-05-07	10:42:24	5,250	5,250	5,250	5,250	0
2024-05-07	10:30:00	5,250	5,250	5,175	5,200	1,484,700
2024-05-07	10:01:40	5,275	5,275	5,275	5,275	0
2024-05-07	09:18:00	5,225	5,225	5,225	5,225	0
2024-05-07	09:00:00	5,400	5,400	5,200	5,250	1,582,500
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:25:21	5,400	5,400	5,400	5,400	0
2024-05-06	15:00:00	5,400	5,425	5,375	5,425	2,099,800
2024-05-06	14:44:02	5,400	5,400	5,400	5,400	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5,200	5,225	5,100	5,200	7,892,600
2024-05-07	09:00:00	5,400	5,400	5,150	5,175	9,408,100
2024-05-06	09:00:00	5,000	5,425	5,000	5,425	7,939,000
2024-05-03	09:00:00	5,150	5,225	4,990	5,025	3,461,700
2024-05-02	09:00:00	5,400	5,400	5,025	5,125	5,140,300
2024-04-30	09:00:00	5,200	5,400	5,150	5,400	3,712,000
2024-04-29	09:00:00	5,075	5,350	4,930	5,300	5,375,100
2024-04-26	09:00:00	5,275	5,300	5,000	5,050	4,310,000
2024-04-25	09:00:00	5,300	5,325	5,225	5,250	4,750,700
2024-04-24	09:00:00	5,325	5,375	5,225	5,250	4,185,900
2024-04-23	09:00:00	5,425	5,425	5,300	5,325	1,510,800
2024-04-22	09:00:00	5,400	5,475	5,300	5,400	2,746,200
2024-04-19	09:00:00	5,250	5,425	5,100	5,425	7,453,300
2024-04-18	09:00:00	5,300	5,350	5,200	5,250	6,656,800
2024-04-17	09:00:00	5,475	5,475	5,300	5,325	7,093,500
2024-04-16	09:00:00	5,500	5,500	5,100	5,450	18,675,600
2024-04-05	09:00:00	5,500	5,550	5,475	5,500	3,310,300
2024-04-04	09:00:00	5,550	5,550	5,400	5,500	7,472,000
2024-04-03	09:00:00	5,650	5,650	5,475	5,525	4,519,200
2024-04-02	09:00:00	5,650	5,700	5,550	5,650	6,717,000
2024-04-01	09:00:00	5,600	5,650	5,450	5,650	6,562,800
2024-03-28	09:00:00	5,675	5,700	5,525	5,550	6,583,600
2024-03-27	09:00:00	5,400	5,700	5,400	5,675	10,773,600
2024-03-26	09:00:00	5,500	5,500	5,275	5,400	10,259,000
2024-03-25	09:00:00	5,450	5,450	5,350	5,425	5,969,400
2024-03-22	09:00:00	5,475	5,525	5,375	5,450	3,155,600
2024-03-21	09:00:00	5,475	5,650	5,450	5,500	16,723,100
2024-03-20	09:00:00	5,300	5,525	5,275	5,475	7,697,700
2024-03-19	09:00:00	5,275	5,350	5,250	5,250	5,090,700
2024-03-18	09:00:00	5,150	5,375	5,150	5,275	7,721,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5,400	5,400	5,150	5,175	9,408,100
2024-05-02	09:00:00	5,400	5,400	5,025	5,125	5,140,300
2024-04-30	09:00:00	5,200	5,400	5,150	5,400	3,712,000
2024-04-29	09:00:00	5,075	5,350	4,930	5,300	5,375,100
2024-04-26	09:00:00	5,275	5,300	5,000	5,050	4,310,000
2024-04-25	09:00:00	5,300	5,325	5,225	5,250	4,750,700
2024-04-24	09:00:00	5,325	5,375	5,225	5,250	4,185,900
2024-04-23	09:00:00	5,425	5,425	5,300	5,325	1,510,800
2024-04-22	09:00:00	5,400	5,475	5,300	5,400	2,746,200
2024-04-19	09:00:00	5,250	5,425	5,100	5,425	7,453,300
2024-04-18	09:00:00	5,300	5,350	5,200	5,250	6,656,800
2024-04-17	09:00:00	5,475	5,475	5,300	5,325	7,093,500
2024-04-16	09:00:00	5,500	5,500	5,100	5,450	18,675,600
2024-04-05	09:00:00	5,500	5,550	5,475	5,500	3,310,300
2024-04-04	09:00:00	5,550	5,550	5,400	5,500	7,472,000
2024-04-03	09:00:00	5,650	5,650	5,475	5,525	4,519,200
2024-04-02	09:00:00	5,650	5,700	5,550	5,650	6,717,000
2024-04-01	09:00:00	5,600	5,650	5,450	5,650	6,562,800
2024-03-28	09:00:00	5,675	5,700	5,525	5,550	6,583,600
2024-03-27	09:00:00	5,400	5,700	5,400	5,675	10,773,600
2024-03-26	09:00:00	5,500	5,500	5,275	5,400	10,259,000
2024-03-25	09:00:00	5,450	5,450	5,350	5,425	5,969,400
2024-03-22	09:00:00	5,475	5,525	5,375	5,450	3,155,600
2024-03-21	09:00:00	5,475	5,650	5,450	5,500	16,723,100
2024-03-20	09:00:00	5,300	5,525	5,275	5,475	7,697,700
2024-03-19	09:00:00	5,275	5,350	5,250	5,250	5,090,700
2024-03-18	09:00:00	5,150	5,375	5,150	5,275	7,721,600
2024-03-15	09:00:00	5,250	5,350	5,150	5,150	7,020,400
2024-03-14	09:00:00	5,250	5,375	5,150	5,250	9,032,400
2024-03-13	09:00:00	5,275	5,375	5,125	5,250	7,221,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5,000	5,425	5,000	5,200	25,239,700
2024-04-28	00:00:00	5,075	5,400	4,930	5,025	17,689,100
2024-04-21	00:00:00	5,400	5,475	5,000	5,050	17,503,600
2024-04-14	00:00:00	5,500	5,500	5,100	5,425	39,879,200
2024-04-07	00:00:00	5,500	5,500	5,500	5,500	0
2024-03-31	00:00:00	5,600	5,700	5,400	5,500	28,581,300
2024-03-24	00:00:00	5,450	5,700	5,275	5,550	33,585,600
2024-03-17	00:00:00	5,150	5,650	5,150	5,450	40,388,700
2024-03-10	00:00:00	5,275	5,375	5,125	5,150	23,274,200
2024-03-03	00:00:00	5,500	5,525	5,100	5,250	41,103,100
2024-02-25	00:00:00	5,050	5,500	5,050	5,500	68,418,800
2024-02-18	00:00:00	4,730	5,150	4,720	5,050	37,067,800
2024-02-11	00:00:00	4,900	5,025	4,720	4,730	32,065,100
2024-02-04	00:00:00	4,950	5,025	4,820	4,900	18,314,100
2024-01-28	00:00:00	4,750	5,200	4,710	4,950	65,114,900
2024-01-21	00:00:00	4,700	4,830	4,670	4,740	18,379,900
2024-01-14	00:00:00	4,820	4,850	4,660	4,750	19,028,500
2024-01-07	00:00:00	4,690	4,920	4,610	4,820	28,849,800
2023-12-31	00:00:00	4,870	4,940	4,670	4,690	16,819,400
2023-12-24	00:00:00	4,790	4,890	4,740	4,870	9,089,900
2023-12-17	00:00:00	4,820	4,890	4,720	4,790	12,505,300
2023-12-10	00:00:00	4,800	4,950	4,640	4,820	39,915,000
2023-12-03	00:00:00	4,800	4,980	4,670	4,850	36,178,700
2023-11-26	00:00:00	4,570	4,900	4,530	4,720	54,352,000
2023-11-19	00:00:00	4,700	4,720	4,390	4,570	24,111,200
2023-11-12	00:00:00	4,370	4,800	4,360	4,700	33,733,600
2023-11-05	00:00:00	4,400	4,630	4,290	4,350	34,600,100
2023-10-29	00:00:00	4,250	4,540	4,000	4,360	39,672,600
2023-10-22	00:00:00	4,470	4,500	4,160	4,250	25,789,900
2023-10-15	00:00:00	4,570	4,800	4,380	4,460	49,389,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,400	5,425	4,990	5,200	33,841,700
2024-03-31	00:00:00	5,600	5,700	4,930	5,400	95,051,200
2024-02-29	00:00:00	5,175	5,700	5,100	5,550	142,200,400
2024-01-31	00:00:00	4,910	5,500	4,720	5,425	171,592,900
2023-12-31	00:00:00	4,870	5,200	4,610	5,000	128,616,600
2023-11-30	00:00:00	4,700	4,980	4,600	4,870	116,048,600
2023-10-31	00:00:00	4,260	4,800	4,150	4,650	157,139,700
2023-09-30	00:00:00	4,370	4,800	3,980	4,260	162,953,100
2023-08-31	00:00:00	4,350	4,660	4,200	4,290	210,350,100
2023-07-31	00:00:00	3,870	4,460	3,560	4,300	211,103,000
2023-06-30	00:00:00	3,820	3,990	3,740	3,870	134,990,700
2023-05-31	00:00:00	3,330	3,960	3,330	3,800	130,229,800
2023-04-30	00:00:00	3,520	3,600	3,300	3,330	73,675,900
2023-03-31	00:00:00	3,280	3,290	3,220	3,290	2,666,500
2023-02-28	00:00:00	3,260	3,260	3,200	3,220	2,224,800
2023-01-31	00:00:00	3,320	3,400	3,250	3,250	4,744,900
2022-12-31	00:00:00	2,980	3,230	2,980	3,160	69,723,600
2022-11-30	00:00:00	3,110	3,130	2,770	2,980	103,822,400
2022-10-31	00:00:00	3,410	3,420	3,090	3,110	98,426,000
2022-09-30	00:00:00	3,260	3,500	3,220	3,410	101,472,900
2022-08-31	00:00:00	3,440	3,600	3,240	3,240	139,941,500
2022-07-31	00:00:00	3,550	3,590	3,400	3,440	111,425,300
2022-06-30	00:00:00	3,540	3,700	3,440	3,560	66,903,800
2022-05-31	00:00:00	4,000	4,050	3,540	3,540	91,359,600
2022-04-30	00:00:00	4,030	4,090	3,660	4,000	98,103,100
2022-03-31	00:00:00	3,880	4,050	3,510	4,030	184,668,400
2022-02-28	00:00:00	3,380	3,890	3,290	3,850	169,946,600
2022-01-31	00:00:00	3,290	3,600	3,250	3,380	166,398,700
2021-12-31	00:00:00	3,900	4,020	3,220	3,290	121,168,400
2021-11-30	00:00:00	4,070	4,100	3,800	3,890	58,107,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,400	5,425	4,990	5,200	33,841,700
2024-03-31	00:00:00	5,600	5,700	4,930	5,300	91,339,200
2024-02-29	00:00:00	5,175	5,700	5,100	5,550	142,200,400
2024-01-31	00:00:00	4,910	5,700	4,720	5,400	408,844,500
2023-12-31	00:00:00	4,870	5,700	4,610	5,550	442,409,900
2023-11-30	00:00:00	4,700	5,500	4,600	5,425	416,258,100
2023-10-31	00:00:00	4,260	5,200	4,150	5,000	401,804,900
2023-09-30	00:00:00	4,370	4,980	3,980	4,870	436,141,400
2023-08-31	00:00:00	4,350	4,800	3,980	4,650	530,442,900
2023-07-31	00:00:00	3,870	4,800	3,560	4,260	584,406,200
2023-06-30	00:00:00	3,820	4,660	3,560	4,290	556,443,800
2023-05-31	00:00:00	3,330	4,460	3,330	4,300	476,323,500
2023-04-30	00:00:00	3,330	3,990	3,330	3,870	265,220,500
2023-03-31	00:00:00	3,290	3,960	3,260	3,800	233,014,400
2023-02-28	00:00:00	3,260	3,600	3,160	3,330	170,148,700
2023-01-31	00:00:00	3,320	3,430	3,030	3,290	148,383,200
2022-10-31	00:00:00	3,410	3,420	2,770	3,160	271,972,000
2022-07-31	00:00:00	3,550	3,600	3,220	3,410	352,839,700
2022-04-30	00:00:00	4,030	4,090	3,440	3,560	256,366,500
2022-01-31	00:00:00	3,290	4,050	3,250	4,030	521,013,700
2021-10-31	00:00:00	4,240	4,330	3,220	3,290	277,679,500
2021-07-31	00:00:00	3,940	4,550	3,650	4,200	306,046,600
2021-04-30	00:00:00	4,150	4,160	3,250	3,940	264,061,700
2021-01-31	00:00:00	4,420	4,550	4,010	4,150	207,020,900

Dividends Amount

Date	Time	Amount
2023-05-22	09:00:00	76
2020-06-22	09:00:00	15
2019-05-15	09:00:00	46
2018-04-18	09:00:00	61
2017-03-23	09:00:00	78
2016-04-07	09:00:00	43
2015-03-26	09:00:00	72
2014-04-11	09:00:00	79
2014-04-07	09:00:00	79

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	76	1.82 %
2020	1	15	0.37 %
2019	1	46	1.10 %
2018	1	61	1.46 %
2017	1	78	1.88 %
2016	1	43	1.04 %
2015	1	72	1.74 %
2014	2	157	3.79 %

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