Informasi Saham KAEF PT Kimia Farma Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	12	29
40001	Market Cap	5	3,980,068,796,990	6,026,090,000,000
40002	Enterprise Value	8	11,190,065,886,990	14,175,396,589,000
101	Enterprises Value Revenue Ratio	11	1	6
14012	Pb Ratio	18	0	1
14010	Ps Ratio	25	0	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	12	11	13	14	29
40001	Market Cap	5	3,980,068,796,990	4,477,720,730,805	4,338,660,259,440	5,137,450,000,000	6,026,090,000,000
40002	Enterprise Value	8	11,190,065,886,990	11,654,480,075,805	10,751,167,907,440	11,097,664,165,000	14,175,396,589,000
101	Enterprises Value Revenue Ratio	11	1	1	1	1	6
14012	Pb Ratio	18	0	1	1	1	1
14010	Ps Ratio	25	0	0	0	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	685,178,626,000	570,229,708,000	999,696,420,000	669,736,301,000
20091	Net Income	-166,470,496,000	-170,045,128,000	302,273,634,000	17,638,834,000
29004	Basic E P S	-32	-32	54	3
20190	E B I T D A	970,759,469,000	795,840,376,000	1,227,842,953,000	819,902,873,000
20046	Gross Profit	3,886,282,928,000	3,592,835,034,000	4,396,285,099,000	3,657,131,191,000
29009	Diluted E P S	-32	-32	54	3
20136	Pretax Income	128,867,056,000	49,622,055,000	392,883,409,000	73,359,098,000
20145	Tax Provision	169,332,790,000	143,948,941,000	102,994,620,000	52,933,342,000
20100	Total Revenue	10,187,721,251,000	9,606,145,359,000	12,857,626,593,000	10,006,173,023,000
20164	Total Expenses	9,814,813,328,000	9,291,700,167,000	11,947,191,280,000	9,476,957,108,000
20013	Cost Of Revenue	6,301,438,323,000	6,013,310,325,000	8,461,341,494,000	6,349,041,832,000
20177	Interest Income	22,931,927,000	12,158,125,000	14,057,100,000	16,711,879,000
20057	Interest Expense	556,311,570,000	520,607,653,000	606,813,011,000	596,377,203,000
20109	Operating Income	372,907,923,000	314,445,192,000	910,435,313,000	529,215,915,000
20316	Normalized Income	-151,024,805,240	-155,472,294,680	300,714,984,687	17,306,535,250
20108	Operating Expense	3,513,375,005,000	3,278,389,842,000	3,485,849,786,000	3,127,915,276,000
20112	Operating Revenue	10,187,721,251,000	9,606,145,359,000	12,857,626,593,000	10,006,173,023,000
20087	Minority Interests	-110,548,692,000	-60,262,171,000	12,384,845,000	-2,786,922,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-533,379,643,000	-508,449,528,000	-592,755,911,000	-579,665,324,000
20416	Total Unusual Items	13,308,000	1,132,356,000	2,112,422,000	443,065,000
29010	Basic Average Shares	5,560,526,862	5,554,000,000	5,554,000,000	5,554,000,000
20269	Other Special Charges	-13,308,000	-1,132,356,000	-2,112,422,000	-443,065,000
20287	Rent And Landing Fees	0	0	24,750,715,000	33,505,810,000
29011	Diluted Average Shares	5,562,386,000	5,554,000,000	5,554,000,000	5,554,000,000
20420	Normalized E B I T D A	970,746,161,000	794,708,020,000	1,225,730,531,000	819,459,808,000
20162	Special Income Charges	13,308,000	1,132,356,000	2,112,422,000	443,065,000
20315	Reconciled Depreciation	285,580,843,000	225,610,668,000	228,146,533,000	150,166,572,000
20312	Other Operating Expenses	375,885,626,000	368,405,133,000	338,932,812,000	96,557,368,000
20151	Research And Development	45,948,703,000	46,365,019,000	41,348,200,000	15,527,142,000
20440	Rent Expense Supplemental	0	0	24,750,715,000	33,505,810,000
20314	Reconciled Cost Of Revenue	6,301,438,323,000	6,013,310,325,000	8,461,341,494,000	6,349,041,832,000
20419	Tax Effect Of Unusual Items	2,927,760	249,118,320	553,772,687	110,766,250
20018	Depreciation Income Statement	285,580,843,000	225,610,668,000	228,146,533,000	150,166,572,000
20075	Interest Income Non Operating	22,931,927,000	12,158,125,000	14,057,100,000	16,711,879,000
20158	Selling And Marketing Expense	741,916,117,000	669,494,907,000	651,012,953,000	752,088,461,000
20064	Interest Expense Non Operating	556,311,570,000	520,607,653,000	606,813,011,000	596,377,203,000
20093	Net Income Common Stockholders	-166,470,496,000	-170,045,128,000	302,273,634,000	17,638,834,000
20094	Net Income Continuous Operations	-40,465,733,000	-94,326,886,000	289,888,789,000	20,425,756,000
20045	General And Administrative Expense	376,327,449,000	321,906,127,000	395,255,733,000	386,249,471,000
20159	Selling General And Administration	1,118,243,566,000	991,401,034,000	1,046,268,686,000	1,138,337,932,000
20435	Total Operating Income As Reported	662,246,700,000	558,071,583,000	985,639,320,000	653,024,422,000
20022	Net Income Discontinuous Operations	-15,456,071,000	-15,456,071,000	0	0
20412	Other Non Operating Income Expenses	270,494,629,000	220,193,262,000	45,522,614,000	107,082,047,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-166,470,496,000	-170,045,128,000	302,273,634,000	17,638,834,000
20417	Total Unusual Items Excluding Goodwill	13,308,000	1,132,356,000	2,112,422,000	443,065,000
20077	Net Non Operating Interest Income Expense	-533,379,643,000	-508,449,528,000	-592,755,911,000	-579,665,324,000
20346	Net Income Including Noncontrolling Interests	-55,921,804,000	-109,782,957,000	289,888,789,000	20,425,756,000
20019	Depreciation And Amortization In Income Statement	285,580,843,000	225,610,668,000	228,146,533,000	150,166,572,000
20309	Net Income From Continuing And Discontinued Operation	-166,470,496,000	-170,045,128,000	302,273,634,000	17,638,834,000
20331	Net Income From Continuing Operation Net Minority Interest	-151,014,425,000	-154,589,057,000	302,273,634,000	17,638,834,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	685,178,626,000	7,111,487,000	121,736,979,000	131,891,173,000	570,229,708,000	999,696,420,000	669,736,301,000
20091	Net Income	-166,470,496,000	-155,606,592,000	-22,144,279,000	386,494,000	-170,045,128,000	302,273,634,000	17,638,834,000
29004	Basic E P S	-32	-32	0	0	-32	54	3
20190	E B I T D A	970,759,469,000	84,236,465,000	190,042,504,000	204,332,553,000	795,840,376,000	1,227,842,953,000	819,902,873,000
20046	Gross Profit	3,886,282,928,000	989,187,314,000	970,117,626,000	858,582,103,000	3,592,835,034,000	4,396,285,099,000	3,657,131,191,000
29009	Diluted E P S	-32	-32	0	0	-32	54	3
20136	Pretax Income	128,867,056,000	-146,699,843,000	-13,657,621,000	10,725,169,000	49,622,055,000	392,883,409,000	73,359,098,000
20145	Tax Provision	169,332,790,000	-15,536,822,000	-8,502,429,000	4,680,805,000	143,948,941,000	102,994,620,000	52,933,342,000
20100	Total Revenue	10,187,721,251,000	2,768,838,367,000	2,642,765,206,000	2,303,673,177,000	9,606,145,359,000	12,857,626,593,000	10,006,173,023,000
20164	Total Expenses	9,814,813,328,000	2,825,374,564,000	2,568,038,314,000	2,275,289,774,000	9,291,700,167,000	11,947,191,280,000	9,476,957,108,000
20013	Cost Of Revenue	6,301,438,323,000	1,779,651,053,000	1,672,647,580,000	1,445,091,074,000	6,013,310,325,000	8,461,341,494,000	6,349,041,832,000
20177	Interest Income	22,931,927,000	2,826,735,000	6,248,528,000	11,083,947,000	12,158,125,000	14,057,100,000	16,711,879,000
20057	Interest Expense	556,311,570,000	153,811,330,000	135,394,600,000	121,166,004,000	520,607,653,000	606,813,011,000	596,377,203,000
20109	Operating Income	372,907,923,000	-56,536,197,000	74,726,892,000	28,383,403,000	314,445,192,000	910,435,313,000	529,215,915,000
20316	Normalized Income	-151,024,805,240	-136,992,690,858	-22,396,556,740	-18,198,528,000	-155,472,294,680	300,714,984,687	17,306,535,250
20108	Operating Expense	3,513,375,005,000	1,045,723,511,000	895,390,734,000	830,198,700,000	3,278,389,842,000	3,485,849,786,000	3,127,915,276,000
20112	Operating Revenue	10,187,721,251,000	2,768,838,367,000	2,642,765,206,000	2,303,673,177,000	9,606,145,359,000	12,857,626,593,000	10,006,173,023,000
20087	Minority Interests	-110,548,692,000	-5,858,549,000	-16,989,087,000	-24,242,892,000	-60,262,171,000	12,384,845,000	-2,786,922,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-533,379,643,000	-150,984,595,000	-129,146,072,000	-110,082,057,000	-508,449,528,000	-592,755,911,000	-579,665,324,000
20416	Total Unusual Items	13,308,000	-32,300,000	323,433,000	0	1,132,356,000	2,112,422,000	443,065,000
29010	Basic Average Shares	5,560,526,862	5,560,526,862	0	5,554,000,000	5,554,000,000	5,554,000,000	5,554,000,000
20269	Other Special Charges	-13,308,000	32,300,000	0	0	-1,132,356,000	-2,112,422,000	-443,065,000
20287	Rent And Landing Fees	0	0	0	15,620,030,000	0	24,750,715,000	33,505,810,000
29011	Diluted Average Shares	5,562,386,000	5,562,386,000	0	5,554,000,000	5,554,000,000	5,554,000,000	5,554,000,000
20420	Normalized E B I T D A	970,746,161,000	84,268,765,000	189,719,071,000	204,332,553,000	794,708,020,000	1,225,730,531,000	819,459,808,000
20162	Special Income Charges	13,308,000	-32,300,000	323,433,000	0	1,132,356,000	2,112,422,000	443,065,000
20315	Reconciled Depreciation	285,580,843,000	77,124,978,000	68,305,525,000	72,441,380,000	225,610,668,000	228,146,533,000	150,166,572,000
20312	Other Operating Expenses	375,885,626,000	106,209,275,000	102,702,991,000	79,841,662,000	368,405,133,000	338,932,812,000	96,557,368,000
20151	Research And Development	45,948,703,000	16,195,253,000	12,482,955,000	10,945,486,000	46,365,019,000	41,348,200,000	15,527,142,000
20440	Rent Expense Supplemental	0	0	0	15,620,030,000	0	24,750,715,000	33,505,810,000
20314	Reconciled Cost Of Revenue	6,301,438,323,000	1,779,651,053,000	1,672,647,580,000	1,445,091,074,000	6,013,310,325,000	8,461,341,494,000	6,349,041,832,000
20419	Tax Effect Of Unusual Items	2,927,760	-3,420,858	71,155,260	0	249,118,320	553,772,687	110,766,250
20018	Depreciation Income Statement	285,580,843,000	77,124,978,000	68,305,525,000	72,441,380,000	225,610,668,000	228,146,533,000	150,166,572,000
20075	Interest Income Non Operating	22,931,927,000	2,826,735,000	6,248,528,000	11,083,947,000	12,158,125,000	14,057,100,000	16,711,879,000
20158	Selling And Marketing Expense	741,916,117,000	237,029,772,000	175,130,780,000	146,979,097,000	669,494,907,000	651,012,953,000	752,088,461,000
20064	Interest Expense Non Operating	556,311,570,000	153,811,330,000	135,394,600,000	121,166,004,000	520,607,653,000	606,813,011,000	596,377,203,000
20093	Net Income Common Stockholders	-166,470,496,000	-155,606,592,000	-22,144,279,000	386,494,000	-170,045,128,000	302,273,634,000	17,638,834,000
20094	Net Income Continuous Operations	-40,465,733,000	-131,163,021,000	-5,155,192,000	6,044,364,000	-94,326,886,000	289,888,789,000	20,425,756,000
20045	General And Administrative Expense	376,327,449,000	114,195,574,000	96,833,802,000	93,472,906,000	321,906,127,000	395,255,733,000	386,249,471,000
20159	Selling General And Administration	1,118,243,566,000	351,225,346,000	271,964,582,000	240,452,003,000	991,401,034,000	1,046,268,686,000	1,138,337,932,000
20435	Total Operating Income As Reported	662,246,700,000	4,284,753,000	115,488,450,000	120,807,227,000	558,071,583,000	985,639,320,000	653,024,422,000
20022	Net Income Discontinuous Operations	-15,456,071,000	-18,585,022,000	0	18,585,022,000	-15,456,071,000	0	0
20412	Other Non Operating Income Expenses	270,494,629,000	70,747,069,000	36,006,023,000	73,835,762,000	220,193,262,000	45,522,614,000	107,082,047,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-166,470,496,000	-155,606,592,000	-22,144,279,000	386,494,000	-170,045,128,000	302,273,634,000	17,638,834,000
20417	Total Unusual Items Excluding Goodwill	13,308,000	-32,300,000	323,433,000	0	1,132,356,000	2,112,422,000	443,065,000
20077	Net Non Operating Interest Income Expense	-533,379,643,000	-150,984,595,000	-129,146,072,000	-110,082,057,000	-508,449,528,000	-592,755,911,000	-579,665,324,000
20346	Net Income Including Noncontrolling Interests	-55,921,804,000	-149,748,043,000	-5,155,193,000	24,629,387,000	-109,782,957,000	289,888,789,000	20,425,756,000
20019	Depreciation And Amortization In Income Statement	285,580,843,000	77,124,978,000	68,305,525,000	72,441,380,000	225,610,668,000	228,146,533,000	150,166,572,000
20309	Net Income From Continuing And Discontinued Operation	-166,470,496,000	-155,606,592,000	-22,144,279,000	386,494,000	-170,045,128,000	302,273,634,000	17,638,834,000
20331	Net Income From Continuing Operation Net Minority Interest	-151,014,425,000	-137,021,570,000	-22,144,279,000	-18,198,528,000	-154,589,057,000	302,273,634,000	17,638,834,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	134,443,900,000	134,443,900,000	134,443,900,000
23531	Net Debt	5,891,453,273,000	7,203,152,488,000	6,465,042,479,000
23165	Payables	1,422,868,836,000	971,090,798,000	1,464,622,597,000
23139	Net P P E	10,281,336,647,000	9,974,355,046,000	9,994,750,890,000
23351	Properties	0	0	0
23386	Total Debt	8,113,237,747,000	8,023,940,563,000	7,760,944,857,000
23100	Gross P P E	12,531,258,501,000	11,757,629,776,000	11,244,438,376,000
23038	Common Stock	555,400,000,000	555,400,000,000	555,400,000,000
23045	Current Debt	6,378,398,945,000	4,741,902,126,000	5,151,883,148,000
23532	Share Issued	5,554,000,000	5,554,000,000	5,554,000,000
23220	Total Assets	20,353,992,893,000	17,760,195,040,000	17,562,816,674,000
23027	Capital Stock	555,400,000,000	555,400,000,000	555,400,000,000
23382	Other Payable	269,015,858,000	111,050,940,000	129,887,443,000
23028	Cash Financial	2,152,628,446,000	744,119,087,000	994,994,068,000
23123	Long Term Debt	1,666,077,910,000	3,209,731,474,000	2,563,153,399,000
23179	Prepaid Assets	682,058,064,000	567,825,027,000	626,326,418,000
23385	Working Capital	470,565,097,000	220,582,582,000	-693,837,899,000
23000	Accounts Payable	1,095,285,713,000	786,452,867,000	1,288,287,721,000
23029	Cash Equivalents	395,136,000	4,362,027,000	255,000,000,000
23245	Invested Capital	14,631,840,168,000	15,091,276,988,000	14,708,433,385,000
23340	Other Properties	22,668,497,000	22,668,497,000	22,503,407,000
23132	Minority Interest	2,751,927,017,000	92,229,247,000	112,275,208,000
23342	Other Receivables	569,621,415,000	249,561,163,000	234,249,823,000
23204	Retained Earnings	-170,045,128,000	302,273,634,000	17,638,834,000
23217	Total Tax Payable	58,567,265,000	73,586,991,000	46,447,433,000
23001	Accounts Receivable	1,827,256,514,000	1,943,935,457,000	1,526,704,789,000
23280	Common Stock Equity	6,587,363,313,000	7,139,643,388,000	6,993,396,838,000
23403	Net Tangible Assets	6,363,299,658,000	6,916,094,145,000	6,778,523,695,000
23215	Stockholders Equity	6,587,363,313,000	7,139,643,388,000	6,993,396,838,000
23383	Tangible Book Value	6,363,299,658,000	6,916,094,145,000	6,778,523,695,000
23374	Total Capitalization	8,253,441,223,000	10,349,374,862,000	9,556,550,237,000
23312	Land And Improvements	6,680,955,263,000	6,336,239,727,000	6,270,046,874,000
23469	Other Equity Interest	5,073,839,448,000	4,883,190,099,000	5,032,161,649,000
23393	Ordinary Shares Number	5,554,000,000	5,554,000,000	5,554,000,000
23155	Other Intangible Assets	89,619,755,000	89,105,343,000	80,429,243,000
23008	Accumulated Depreciation	-2,249,921,854,000	-1,783,274,730,000	-1,249,687,486,000
23282	Construction In Progress	600,317,551,000	432,279,379,000	2,246,848,449,000
23380	Capital Lease Obligations	68,760,892,000	72,306,963,000	45,908,310,000
23030	Cash And Cash Equivalents	2,153,023,582,000	748,481,112,000	1,249,994,068,000
23262	Gross Accounts Receivable	1,857,275,930,000	1,981,823,945,000	1,569,035,958,000
23012	Additional Paid In Capital	-894,170,551,000	-885,401,366,000	-885,401,366,000
23275	Buildings And Improvements	2,788,864,489,000	2,678,037,411,000	1,014,153,430,000
23126	Long Term Equity Investment	0	0	0
23020	Available For Sale Securities	166,002,181,000	166,010,181,000	166,010,181,000
23319	Machinery Furniture Equipment	2,438,452,701,000	2,288,404,762,000	1,690,886,216,000
23048	Current Capital Lease Obligation	29,896,671,000	33,283,838,000	15,574,395,000
23127	Long Term Capital Lease Obligation	38,864,221,000	39,023,125,000	30,333,915,000
23098	Goodwill And Other Intangible Assets	224,063,655,000	223,549,243,000	214,873,143,000
23261	Total Equity Gross Minority Interest	9,339,290,330,000	7,231,872,635,000	7,105,672,046,000
23067	Non Current Deferred Taxes Liabilities	508,056,938,000	414,646,551,000	438,130,869,000
23259	Total Liabilities Net Minority Interest	11,014,702,563,000	10,528,322,405,000	10,457,144,628,000
23046	Current Debt And Capital Lease Obligation	6,408,295,616,000	4,775,185,964,000	5,167,457,543,000
23266	Allowance For Doubtful Accounts Receivable	-30,019,415,000	-37,888,489,000	-42,331,169,000
23124	Long Term Debt And Capital Lease Obligation	1,704,942,131,000	3,248,754,599,000	2,593,487,314,000
23344	Non Current Pension And Other Postretirement Benefit Plans	770,846,310,000	884,740,699,000	638,584,548,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	134,443,900,000	134,443,900,000	134,443,900,000	134,443,900,000	134,443,900,000	134,443,900,000
23531	Net Debt	7,132,311,436,000	7,117,568,416,000	6,352,506,046,000	5,891,453,273,000	7,203,152,488,000	6,465,042,479,000
23165	Payables	1,759,290,892,000	1,796,478,425,000	1,486,730,365,000	1,422,868,836,000	971,090,798,000	1,464,622,597,000
23139	Net P P E	10,357,783,559,000	10,318,086,420,000	10,262,505,601,000	10,281,336,647,000	9,974,355,046,000	9,994,750,890,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	8,002,717,096,000	8,010,543,780,000	7,641,787,141,000	8,113,237,747,000	8,023,940,563,000	7,760,944,857,000
23100	Gross P P E	13,021,201,149,000	12,833,504,661,000	12,640,023,354,000	12,531,258,501,000	11,757,629,776,000	11,244,438,376,000
23038	Common Stock	556,238,600,000	556,238,495,000	555,400,000,000	555,400,000,000	555,400,000,000	555,400,000,000
23045	Current Debt	6,877,234,301,000	6,433,698,722,000	5,956,260,301,000	6,378,398,945,000	4,741,902,126,000	5,151,883,148,000
23532	Share Issued	5,562,386,000	5,562,384,948	5,554,000,000	5,554,000,000	5,554,000,000	5,554,000,000
23220	Total Assets	20,550,673,360,000	20,599,661,157,000	20,197,161,839,000	20,353,992,893,000	17,760,195,040,000	17,562,816,674,000
23027	Capital Stock	556,238,600,000	556,238,495,000	555,400,000,000	555,400,000,000	555,400,000,000	555,400,000,000
23382	Other Payable	531,053,251,000	392,365,935,000	440,230,714,000	269,015,858,000	111,050,940,000	129,887,443,000
23028	Cash Financial	792,323,005,000	833,389,285,000	0	2,152,628,446,000	744,119,087,000	994,994,068,000
23123	Long Term Debt	1,047,797,141,000	1,517,654,129,000	1,625,525,238,000	1,666,077,910,000	3,209,731,474,000	2,563,153,399,000
23179	Prepaid Assets	776,277,184,000	794,700,033,000	783,091,779,000	682,058,064,000	567,825,027,000	626,326,418,000
23385	Working Capital	-236,999,073,000	225,270,996,000	671,901,643,000	470,565,097,000	220,582,582,000	-693,837,899,000
23000	Accounts Payable	1,150,809,175,000	1,330,537,978,000	987,272,780,000	1,095,285,713,000	786,452,867,000	1,288,287,721,000
23029	Cash Equivalents	397,001,000	395,150,000	0	395,136,000	4,362,027,000	255,000,000,000
23245	Invested Capital	15,977,317,298,000	15,906,551,996,000	15,789,305,595,000	14,631,840,168,000	15,091,276,988,000	14,708,433,385,000
23340	Other Properties	23,067,542,000	22,668,497,000	22,668,497,000	22,668,497,000	22,668,497,000	22,503,407,000
23132	Minority Interest	1,389,750,613,000	1,412,159,951,000	1,395,170,864,000	2,751,927,017,000	92,229,247,000	112,275,208,000
23342	Other Receivables	737,676,047,000	692,061,900,000	633,809,007,000	569,621,415,000	249,561,163,000	234,249,823,000
23204	Retained Earnings	-177,364,377,000	-21,757,785,000	-169,658,634,000	-170,045,128,000	302,273,634,000	17,638,834,000
23217	Total Tax Payable	77,428,466,000	73,574,512,000	59,226,871,000	58,567,265,000	73,586,991,000	46,447,433,000
23001	Accounts Receivable	2,696,441,179,000	2,570,353,382,000	2,148,573,567,000	1,827,256,514,000	1,943,935,457,000	1,526,704,789,000
23280	Common Stock Equity	8,052,285,856,000	7,955,199,145,000	8,207,520,056,000	6,587,363,313,000	7,139,643,388,000	6,993,396,838,000
23403	Net Tangible Assets	7,828,823,226,000	7,731,171,144,000	7,982,595,975,000	6,363,299,658,000	6,916,094,145,000	6,778,523,695,000
23215	Stockholders Equity	8,052,285,856,000	7,955,199,145,000	8,207,520,056,000	6,587,363,313,000	7,139,643,388,000	6,993,396,838,000
23383	Tangible Book Value	7,828,823,226,000	7,731,171,144,000	7,982,595,975,000	6,363,299,658,000	6,916,094,145,000	6,778,523,695,000
23374	Total Capitalization	9,100,082,997,000	9,472,853,274,000	9,833,045,294,000	8,253,441,223,000	10,349,374,862,000	9,556,550,237,000
23312	Land And Improvements	6,680,982,997,000	6,680,982,997,000	6,680,982,997,000	6,680,955,263,000	6,336,239,727,000	6,270,046,874,000
23469	Other Equity Interest	6,707,530,718,000	6,454,838,493,000	6,693,609,697,000	5,073,839,448,000	4,883,190,099,000	5,032,161,649,000
23393	Ordinary Shares Number	5,562,386,000	5,562,384,948	5,554,000,000	5,554,000,000	5,554,000,000	5,554,000,000
23155	Other Intangible Assets	89,018,730,000	89,584,101,000	90,480,181,000	89,619,755,000	89,105,343,000	80,429,243,000
23008	Accumulated Depreciation	-2,663,417,590,000	-2,515,418,241,000	-2,377,517,753,000	-2,249,921,854,000	-1,783,274,730,000	-1,249,687,486,000
23282	Construction In Progress	748,848,129,000	707,229,133,000	657,547,666,000	600,317,551,000	432,279,379,000	2,246,848,449,000
23380	Capital Lease Obligations	77,685,654,000	59,190,929,000	60,001,602,000	68,760,892,000	72,306,963,000	45,908,310,000
23030	Cash And Cash Equivalents	792,720,006,000	833,784,435,000	1,229,279,493,000	2,153,023,582,000	748,481,112,000	1,249,994,068,000
23262	Gross Accounts Receivable	2,729,236,164,000	2,600,323,803,000	2,178,515,983,000	1,857,275,930,000	1,981,823,945,000	1,569,035,958,000
23012	Additional Paid In Capital	-886,413,501,000	-886,414,474,000	-894,170,551,000	-894,170,551,000	-885,401,366,000	-885,401,366,000
23275	Buildings And Improvements	3,048,729,530,000	2,940,481,361,000	3,849,066,664,000	2,788,864,489,000	2,678,037,411,000	1,014,153,430,000
23126	Long Term Equity Investment	8,694,641,074,000	0	0	0	0	0
23020	Available For Sale Securities	166,002,181,000	166,002,181,000	166,002,181,000	166,002,181,000	166,010,181,000	166,010,181,000
23319	Machinery Furniture Equipment	2,519,572,951,000	2,482,142,673,000	1,429,757,530,000	2,438,452,701,000	2,288,404,762,000	1,690,886,216,000
23048	Current Capital Lease Obligation	29,171,520,000	28,259,712,000	28,972,880,000	29,896,671,000	33,283,838,000	15,574,395,000
23127	Long Term Capital Lease Obligation	48,514,134,000	30,931,217,000	31,028,722,000	38,864,221,000	39,023,125,000	30,333,915,000
23098	Goodwill And Other Intangible Assets	223,462,630,000	224,028,001,000	224,924,081,000	224,063,655,000	223,549,243,000	214,873,143,000
23261	Total Equity Gross Minority Interest	9,442,036,468,000	9,367,359,095,000	9,602,690,920,000	9,339,290,330,000	7,231,872,635,000	7,105,672,046,000
23067	Non Current Deferred Taxes Liabilities	442,949,048,000	467,535,935,000	493,402,793,000	508,056,938,000	414,646,551,000	438,130,869,000
23259	Total Liabilities Net Minority Interest	11,108,636,892,000	11,232,302,062,000	10,594,470,919,000	11,014,702,563,000	10,528,322,405,000	10,457,144,628,000
23046	Current Debt And Capital Lease Obligation	6,906,405,821,000	6,461,958,434,000	5,985,233,181,000	6,408,295,616,000	4,775,185,964,000	5,167,457,543,000
23266	Allowance For Doubtful Accounts Receivable	-32,794,985,000	-29,970,421,000	-29,942,416,000	-30,019,415,000	-37,888,489,000	-42,331,169,000
23124	Long Term Debt And Capital Lease Obligation	1,096,311,275,000	1,548,585,346,000	1,656,553,960,000	1,704,942,131,000	3,248,754,599,000	2,593,487,314,000
23344	Non Current Pension And Other Postretirement Benefit Plans	730,141,482,000	746,810,703,000	765,421,069,000	770,846,310,000	884,740,699,000	638,584,548,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,309,000	1,132,356,000	2,120,208,000	1,130,401,000
26185	Free Cash Flow	-1,192,478,557,000	-544,868,739,000	-883,177,417,000	470,400,841,000
26027	Changes In Cash	49,823,816,000	1,395,036,247,000	-508,028,505,000	-111,146,326,000
26182	Issuance Of Debt	21,560,239,925,000	15,222,468,731,000	20,408,136,898,000	8,218,795,514,000
26123	Sale Of Business	0	460,000,000,000	0	0
26016	End Cash Position	784,113,283,000	2,153,023,582,000	748,481,112,000	1,249,994,068,000
26112	Purchase Of P P E	-813,753,922,000	-593,350,853,000	-650,761,091,000	-544,486,310,000
26183	Repayment Of Debt	-22,147,369,492,000	-15,141,859,978,000	-20,281,242,867,000	-8,769,927,909,000
26005	Capital Expenditure	-816,023,008,000	-596,611,584,000	-659,252,439,000	-548,574,344,000
26007	Cash Dividends Paid	4,951,580,000	-9,023,102,000	-702,224,000	0
26012	Financing Cash Flow	765,862,813,000	1,462,709,439,000	364,350,794,000	-590,167,677,000
26013	Investing Cash Flow	-339,583,448,000	-119,416,037,000	-648,454,321,000	-539,953,834,000
26115	Purchase Of Business	0	0	0	0
26098	Common Stock Issuance	0	0	254,640,000,000	0
26015	Beginning Cash Position	734,289,467,000	748,481,112,000	1,249,994,068,000	1,360,268,286,000
26223	Classesof Cash Payments	-10,047,929,221,000	-9,224,480,740,000	-12,219,167,641,000	-9,548,633,767,000
26099	Long Term Debt Issuance	787,208,894,000	522,512,392,000	2,089,561,400,000	850,000,000,000
26090	Long Term Debt Payments	-1,841,221,980,000	-1,114,625,657,000	-1,214,854,322,000	-554,035,170,000
26108	Purchase Of Intangibles	-2,269,086,000	-3,260,731,000	-8,491,348,000	-4,088,034,000
26246	Dividends Received C F I	16,426,251,000	16,063,191,000	8,677,910,000	7,490,109,000
26101	Short Term Debt Issuance	20,773,031,031,000	14,699,956,339,000	18,318,575,498,000	7,368,795,514,000
26091	Short Term Debt Payments	-20,306,147,512,000	-14,027,234,321,000	-19,066,388,545,000	-8,215,892,739,000
26181	Issuance Of Capital Stock	0	0	254,640,000,000	0
26071	Net Common Stock Issuance	0	0	254,640,000,000	0
26154	Common Stock Dividend Paid	4,951,580,000	-9,023,102,000	-702,224,000	0
26073	Net Long Term Debt Issuance	-1,054,013,086,000	-592,113,265,000	874,707,078,000	295,964,830,000
26164	Net Other Financing Charges	1,363,400,492,000	1,400,000,000,000	254,640,000,000	-6,712,295,000
26119	Net P P E Purchase And Sale	-813,740,613,000	-592,218,497,000	-648,640,883,000	-543,355,909,000
26075	Net Short Term Debt Issuance	466,883,519,000	672,722,018,000	-747,813,047,000	-847,097,225,000
26072	Net Issuance Payments Of Debt	-587,129,567,000	80,608,753,000	126,894,031,000	-551,132,395,000
26226	Paymentson Behalfof Employees	-1,759,322,980,000	-1,844,439,326,000	-2,023,054,457,000	-1,931,611,228,000
26116	Net Business Purchase And Sale	0	460,000,000,000	0	0
26063	Effect Of Exchange Rate Changes	8,606,722,000	9,506,222,000	6,515,549,000	872,108,000
26117	Net Intangibles Purchase And Sale	-2,269,086,000	-3,260,731,000	-8,491,348,000	-4,088,034,000
26304	Other Cash Adjustment Outside Changein Cash	0	1,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,608,146,634,000	-1,639,696,190,000	-1,737,002,283,000	-1,632,191,340,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-376,455,549,000	51,742,845,000	-223,924,978,000	1,018,975,185,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,963,364,136,000	9,722,824,302,000	12,440,395,925,000	10,596,195,467,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,309,000	-32,300,000	-88,566,000	411,999,000	1,132,356,000	2,120,208,000	1,130,401,000
26185	Free Cash Flow	-1,192,478,557,000	-371,788,868,000	-419,079,241,000	-723,255,971,000	-544,868,739,000	-883,177,417,000	470,400,841,000
26027	Changes In Cash	49,823,816,000	-41,103,375,000	-395,821,834,000	-923,395,086,000	1,395,036,247,000	-508,028,505,000	-111,146,326,000
26182	Issuance Of Debt	21,560,239,925,000	2,344,561,247,000	4,637,556,539,000	719,844,539,000	15,222,468,731,000	20,408,136,898,000	8,218,795,514,000
26123	Sale Of Business	0	0	0	0	460,000,000,000	0	0
26016	End Cash Position	784,113,283,000	792,720,006,000	833,784,435,000	1,229,279,493,000	2,153,023,582,000	748,481,112,000	1,249,994,068,000
26112	Purchase Of P P E	-813,753,922,000	-193,520,075,000	-153,167,823,000	-105,352,555,000	-593,350,853,000	-650,761,091,000	-544,486,310,000
26183	Repayment Of Debt	-22,147,369,492,000	-2,116,890,208,000	-4,521,981,676,000	-866,637,630,000	-15,141,859,978,000	-20,281,242,867,000	-8,769,927,909,000
26005	Capital Expenditure	-816,023,008,000	-193,646,631,000	-153,072,188,000	-107,499,333,000	-596,611,584,000	-659,252,439,000	-548,574,344,000
26007	Cash Dividends Paid	4,951,580,000	-5,374,576,000	-165,000	-1,255,916,000	-9,023,102,000	-702,224,000	0
26012	Financing Cash Flow	765,862,813,000	327,589,839,000	23,345,973,000	-200,551,114,000	1,462,709,439,000	364,350,794,000	-590,167,677,000
26013	Investing Cash Flow	-339,583,448,000	-190,550,977,000	-153,160,754,000	-107,087,334,000	-119,416,037,000	-648,454,321,000	-539,953,834,000
26115	Purchase Of Business	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	254,640,000,000	0
26015	Beginning Cash Position	734,289,467,000	833,784,435,000	1,229,279,493,000	2,153,023,582,000	748,481,112,000	1,249,994,068,000	1,360,268,286,000
26223	Classesof Cash Payments	-10,047,929,221,000	-3,940,797,781,000	-2,263,706,246,000	-3,073,003,047,000	-9,224,480,740,000	-12,219,167,641,000	-9,548,633,767,000
26099	Long Term Debt Issuance	787,208,894,000	0	0	315,898,224,000	522,512,392,000	2,089,561,400,000	850,000,000,000
26090	Long Term Debt Payments	-1,841,221,980,000	-179,977,017,000	-179,981,676,000	-866,637,630,000	-1,114,625,657,000	-1,214,854,322,000	-554,035,170,000
26108	Purchase Of Intangibles	-2,269,086,000	-126,556,000	95,635,000	-2,146,778,000	-3,260,731,000	-8,491,348,000	-4,088,034,000
26246	Dividends Received C F I	16,426,251,000	16,426,251,000	0	0	16,063,191,000	8,677,910,000	7,490,109,000
26101	Short Term Debt Issuance	20,773,031,031,000	2,344,561,247,000	4,637,556,539,000	403,946,315,000	14,699,956,339,000	18,318,575,498,000	7,368,795,514,000
26091	Short Term Debt Payments	-20,306,147,512,000	-1,936,913,191,000	0	0	-14,027,234,321,000	-19,066,388,545,000	-8,215,892,739,000
26181	Issuance Of Capital Stock	0	0	0	0	0	254,640,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	254,640,000,000	0
26154	Common Stock Dividend Paid	4,951,580,000	-5,374,576,000	-165,000	-1,255,916,000	-9,023,102,000	-702,224,000	0
26073	Net Long Term Debt Issuance	-1,054,013,086,000	-179,977,017,000	-179,981,676,000	-550,739,406,000	-592,113,265,000	874,707,078,000	295,964,830,000
26164	Net Other Financing Charges	1,363,400,492,000	116,283,177,000	-92,228,725,000	-52,502,107,000	1,400,000,000,000	254,640,000,000	-6,712,295,000
26119	Net P P E Purchase And Sale	-813,740,613,000	-193,552,375,000	-153,256,389,000	-104,940,556,000	-592,218,497,000	-648,640,883,000	-543,355,909,000
26075	Net Short Term Debt Issuance	466,883,519,000	407,648,056,000	295,556,539,000	403,946,315,000	672,722,018,000	-747,813,047,000	-847,097,225,000
26072	Net Issuance Payments Of Debt	-587,129,567,000	227,671,039,000	115,574,863,000	-146,793,091,000	80,608,753,000	126,894,031,000	-551,132,395,000
26226	Paymentson Behalfof Employees	-1,759,322,980,000	-525,981,346,000	-505,111,292,000	-463,834,183,000	-1,844,439,326,000	-2,023,054,457,000	-1,931,611,228,000
26116	Net Business Purchase And Sale	0	0	0	0	460,000,000,000	0	0
26063	Effect Of Exchange Rate Changes	8,606,722,000	38,946,000	326,775,000	-349,002,000	9,506,222,000	6,515,549,000	872,108,000
26117	Net Intangibles Purchase And Sale	-2,269,086,000	-126,556,000	95,635,000	-2,146,778,000	-3,260,731,000	-8,491,348,000	-4,088,034,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-1,000	1,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,608,146,634,000	-509,123,441,000	-505,465,873,000	-470,484,123,000	-1,639,696,190,000	-1,737,002,283,000	-1,632,191,340,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	48,204,345,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-376,455,549,000	-178,142,237,000	-266,007,053,000	-615,756,638,000	51,742,845,000	-223,924,978,000	1,018,975,185,000
26221	Classesof Cash Receiptsfrom Operating Activities	9,963,364,136,000	3,806,369,689,000	1,915,314,426,000	2,566,905,505,000	9,722,824,302,000	12,440,395,925,000	10,596,195,467,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KAEF	PT Kimia Farma Tbk	2024-04-15	At close: 04:12PM WIB	855	855	890	895	850.00 - 960.00	850	960	685.00 - 1,935.00	685	1,935	12,571,800	5,790,086	4,982,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-12	At close: 04:12PM WIB	855	855	890	895	850.00 - 960.00	850	960	685.00 - 1,935.00	685	1,935	12,571,800	5,805,712	5,037,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-11	At close: 04:12PM WIB	855	855	890	895	850.00 - 960.00	850	960	685.00 - 1,935.00	685	1,935	12,571,800	5,783,418	5,037,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-10	At close: 04:12PM WIB	855	855	890	895	850.00 - 960.00	850	960	685.00 - 1,935.00	685	1,935	12,571,800	5,877,408	5,037,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-05	At close: 04:12PM WIB	855	855	960	850	850.00 - 960.00	850	960	685.00 - 1,935.00	685	1,935	12,571,800	5,931,458	5,037,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-04	At close: 04:13PM WIB	845	845	870	830	825.00 - 880.00	825	880	685.00 - 1,935.00	685	1,935	2,905,700	6,045,558	4,812,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-03	At close: 04:14PM WIB	900	900	865	800	840.00 - 910.00	840	910	685.00 - 1,935.00	685	1,935	4,660,500	6,288,687	4,755,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-02	At close: 04:11PM WIB	915	915	915	890	895.00 - 940.00	895	940	685.00 - 1,935.00	685	1,935	2,424,500	6,561,903	5,065,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-04-01	At close: 04:13PM WIB	910	925	930	900	890.00 - 965.00	890	965	685.00 - 1,935.00	685	1,935	10,697,600	6,654,727	5,149,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-29	At close: 04:13PM WIB	920	925	930	895	890.00 - 950.00	890	950	685.00 - 1,935.00	685	1,935	8,124,200	6,654,727	5,121,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-28	At close: 04:13PM WIB	920	925	930	895	890.00 - 950.00	890	950	685.00 - 1,935.00	685	1,935	8,124,200	6,892,027	5,066,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-27	At close: 04:14PM WIB	910	915	915	920	905.00 - 1,040.00	905	1,040	685.00 - 1,935.00	685	1,935	47,160,400	5,548,510	5,121,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-26	At close: 04:14PM WIB	925	940	910	915	875.00 - 940.00	875	940	685.00 - 1,935.00	685	1,935	3,945,500	6,248,544	5,066,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-25	At close: 04:11PM WIB	965	1,010	930	930	900.00 - 1,055.00	900	1,055	685.00 - 1,935.00	685	1,935	45,451,000	6,358,168	5,149,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-22	At close: 04:14PM WIB	775	780	965	965	775.00 - 965.00	775	965	685.00 - 1,935.00	685	1,935	40,125,900	5,755,176	5,372,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-21	At close: 04:05PM WIB	760	0	0	0	0.0000 - 0.0000	0	0		0		0	7,484,785	0	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-14	As of 02:01PM WIB. Market open.	790	800	785	790	780.00 - 800.00	780	800	685.00 - 1,935.00	685	1,935	520,100	15,322,326	4,398,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-13	At close: 04:13PM WIB	775	780	790	800	765.00 - 815.00	765	815	685.00 - 1,935.00	685	1,935	3,285,600	15,355,514	4,398,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-11	At close: 04:14PM WIB	745	745	770	775	745.00 - 780.00	745	780	685.00 - 1,935.00	685	1,935	1,996,000	15,301,672	4,314,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-08	At close: 04:14PM WIB	745	745	770	775	745.00 - 780.00	745	780	685.00 - 1,935.00	685	1,935	1,996,000	15,398,837	4,314,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-05	At close: 04:14PM WIB	790	790	720	725	715.00 - 790.00	715	790	685.00 - 1,935.00	685	1,935	6,992,500	16,973,934	4,036,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-04	At close: 04:09PM WIB	775	780	790	795	775.00 - 805.00	775	805	685.00 - 1,935.00	685	1,935	1,155,100	17,868,705	4,398,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-03-01	At close: 04:12PM WIB	790	790	775	780	775.00 - 795.00	775	795	685.00 - 1,935.00	685	1,935	1,051,900	18,035,279	4,314,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-02-28	At close: 04:10PM WIB	815	815	810	815	805.00 - 820.00	805	820	685.00 - 1,935.00	685	1,935	624,300	17,723,511	4,509,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-02-27	At close: 04:11PM WIB	815	815	810	815	790.00 - 830.00	790	830	685.00 - 1,935.00	685	1,935	1,901,500	17,734,277	4,537,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-02-26	At close: 04:04PM WIB	825	825	815	820	815.00 - 830.00	815	830	685.00 - 1,935.00	685	1,935	653,800	17,735,081	4,537,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk	2024-02-23	At close: 04:01PM WIB	840	840	825	830	825.00 - 845.00	825	845	685.00 - 1,935.00	685	1,935	583,800	17,729,366	4,592,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk (KAEF.JK)	2024-02-22	At close: 04:03PM WIB	830	800	830	840	800.00 - 850.00	800	850	685.00 - 1,935.00	685	1,935	1,404,800	17,715,971	4,676,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022
KAEF	PT Kimia Farma Tbk (KAEF.JK)	2024-02-21	At close: 04:14PM WIB	865	865	825	830	825.00 - 880.00	825	880	685.00 - 1,935.00	685	1,935	2,428,300	17,678,140	4,620,000,000,000	-30	Apr 15, 2024 - Apr 16, 2024	N/A (N/A)	May 23, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	5 Year Average Dividend Yield	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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KAEF	PT Kimia Farma Tbk	2024-04-15	4,980,000,000,000	12,190,000,000,000	0	1	1	13	0	0	1,935	685	856	892	5,810,000	6,650,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-12	4,980,000,000,000	12,190,000,000,000	0	1	1	13	0	0	1,935	685	860	890	5,780,000	12,650,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-11	4,980,000,000,000	12,190,000,000,000	0	1	1	13	0	0	1,935	685	860	890	5,880,000	12,650,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-10	4,980,000,000,000	12,190,000,000,000	0	1	1	13	0	0	1,935	685	860	890	5,880,000	12,650,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-05	4,700,000,000,000	11,910,000,000,000	0	1	1	12	0	0	1,935	0	873	888	6,050,000	16,710,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-04	5,010,000,000,000	12,220,000,000,000	0	1	1	13	0	0	1,935	0	878	888	6,290,000	16,350,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-03	5,010,000,000,000	12,220,000,000,000	0	1	1	13	0	0	1,935	0	881	887	6,560,000	16,220,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-02	5,090,000,000,000	12,300,000,000,000	1	1	1	13	0	0	1,935	0	884	886	6,650,000	15,240,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-04-01	5,070,000,000,000	12,280,000,000,000	1	1	1	13	0	0	1,935	0	884	886	6,650,000	15,240,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-29	5,070,000,000,000	12,280,000,000,000	1	1	1	13	0	0	1,935	685	888	886	6,890,000	14,510,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-28	5,120,000,000,000	12,330,000,000,000	1	1	1	13	0	0	1,935	0	894	886	5,550,000	5,180,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-27	5,370,000,000,000	12,580,000,000,000	1	1	1	13	0	0	1,935	0	899	885	6,250,000	5,380,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-26	5,370,000,000,000	12,580,000,000,000	1	1	1	13	0	0	1,935	0	905	884	6,360,000	5,500,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-25	5,370,000,000,000	12,580,000,000,000	1	1	1	13	0	0	1,935	685	905	884	6,360,000	5,500,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-22	4,310,000,000,000	11,520,000,000,000	0	1	1	12	0	0	1,935	0	925	883	7,480,000	2,000,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-21	4,230,000,000,000	11,440,000,000,000	0	1	1	12	0	0	1,935	685	925	883	7,480,000	2,000,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-14	4,400,000,000,000	11,610,000,000,000	0	1	1	12	0	0	1,935	0	1,004	882	15,360,000	1,870,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-13	4,310,000,000,000	11,520,000,000,000	0	1	1	12	0	0	1,935	0	1,004	882	15,450,000	1,870,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-11	4,310,000,000,000	11,520,000,000,000	0	1	1	12	0	0	1,935	685	1,004	882	15,170,000	1,870,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-08	4,150,000,000,000	11,360,000,000,000	0	1	1	12	-28	32	1,935	685	1,019	881	15,400,000	1,730,000	5,570,000,000	5,570,000,000	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-05	4,310,000,000,000	11,520,000,000,000	0	1	1	12	-26	27	1,935	0	1,084	881	17,870,000	1,750,000	5,570,000,000	5,570,000,000	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-04	4,310,000,000,000	11,520,000,000,000	0	1	1	12	-26	27	1,935	0	1,084	881	17,750,000	1,750,000	5,570,000,000	5,570,000,000	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-03-01	4,400,000,000,000	11,610,000,000,000	0	1	1	12	0	0	1,935	0	1,109	880	17,720,000	1,760,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-02-28	4,540,000,000,000	11,750,000,000,000	0	1	1	12	0	0	1,935	685	1,113	880	17,720,000	1,820,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-02-27	4,540,000,000,000	11,750,000,000,000	0	1	1	12	0	0	1,935	0	1,120	880	17,740,000	2,010,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk	2024-02-26	4,590,000,000,000	11,800,000,000,000	0	1	1	12	0	0	1,935	0	1,120	880	17,740,000	2,010,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk (KAEF.JK)	2024-02-23	4,680,000,000,000	11,890,000,000,000	0	1	1	12	0	0	1,935	0	1,123	881	17,720,000	2,110,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk (KAEF.JK)	2024-02-22	4,620,000,000,000	11,830,000,000,000	0	1	1	12	0	0	1,935	685	1,123	881	17,720,000	2,110,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000
KAEF	PT Kimia Farma Tbk (KAEF.JK)	2024-02-21	4,820,000,000,000	12,030,000,000,000	0	1	1	12	0	0	1,935	685	1,127	881	17,680,000	2,110,000	5,570,000,000	0	566,080,000	95	1	N/A	May 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	1	2	10,190,000,000,000	1,832	2	1,100,000,000,000	-151,010,000,000	-30	792,720,000,000	143	8,000,000,000,000	85	1	1,448	-376,460,000,000	-1,080,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	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	715	715	715	715	5,000
2024-05-08	15:48:00	715	715	715	715	28,700
2024-05-08	15:47:00	720	720	720	720	0
2024-05-08	15:46:00	720	720	720	720	1,900
2024-05-08	15:45:00	715	720	715	720	9,800
2024-05-08	15:44:00	715	715	715	715	49,100
2024-05-08	15:43:00	715	715	715	715	15,100
2024-05-08	15:42:00	720	720	715	715	1,300
2024-05-08	15:41:00	720	720	715	715	2,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	720	720	720	720	200
2024-05-08	15:38:00	720	720	720	720	1,600
2024-05-08	15:37:00	720	720	720	720	800
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	720	720	720	720	0
2024-05-08	15:34:00	720	720	720	720	1,300
2024-05-08	15:33:00	720	720	720	720	100
2024-05-08	15:32:00	720	720	720	720	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	715	715	715	715	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	715	715	715	715	33,700
2024-05-08	15:46:00	720	720	720	720	1,900
2024-05-08	15:44:00	715	720	715	720	58,900
2024-05-08	15:42:00	720	720	715	715	16,400
2024-05-08	15:40:00	720	720	715	715	2,000
2024-05-08	15:38:00	720	720	720	720	1,800
2024-05-08	15:36:00	720	720	720	720	800
2024-05-08	15:34:00	720	720	720	720	1,300
2024-05-08	15:32:00	720	720	720	720	100
2024-05-08	15:30:00	720	720	720	720	23,300
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	720	720	720	720	1,300
2024-05-08	15:24:00	720	720	720	720	1,400
2024-05-08	15:22:00	720	720	720	720	64,100
2024-05-08	15:20:00	725	725	725	725	400
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	725	725	725	725	2,400
2024-05-08	15:10:00	715	715	715	715	12,400
2024-05-08	15:08:00	730	730	715	715	161,400
2024-05-08	15:06:00	720	720	720	720	1,500
2024-05-08	15:04:00	720	720	720	720	33,500
2024-05-08	15:02:00	725	725	720	720	11,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	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	715	720	715	715	44,900
2024-05-08	15:40:00	720	720	715	715	67,500
2024-05-08	15:35:00	720	720	720	720	2,500
2024-05-08	15:30:00	720	720	720	720	14,200
2024-05-08	15:25:00	720	720	720	720	2,700
2024-05-08	15:20:00	725	725	720	720	61,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	715	725	715	725	14,800
2024-05-08	15:05:00	720	730	715	715	162,600
2024-05-08	15:00:00	725	725	720	720	98,700
2024-05-08	14:55:47	730	730	730	730	0
2024-05-08	14:55:00	730	730	725	725	4,500
2024-05-08	14:50:00	730	730	730	730	7,700
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	725	725	725	725	7,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	730	730	730	730	500
2024-05-08	14:20:00	725	725	720	720	80,100
2024-05-08	14:15:00	730	730	730	730	3,500
2024-05-08	14:10:00	730	730	730	730	2,200
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:01:06	730	730	730	730	0
2024-05-08	14:00:00	730	730	730	730	100
2024-05-08	13:55:00	730	730	730	730	2,700
2024-05-08	13:50:00	725	725	720	720	3,000
2024-05-08	13:45:00	725	730	720	730	24,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:45:00	715	720	715	715	44,900
2024-05-08	15:30:00	720	720	715	715	84,200
2024-05-08	15:15:00	725	725	720	720	63,700
2024-05-08	15:00:00	725	730	715	725	276,100
2024-05-08	14:55:47	730	730	730	730	0
2024-05-08	14:45:00	730	730	725	725	12,200
2024-05-08	14:30:00	725	725	725	725	7,000
2024-05-08	14:15:00	730	730	720	730	84,100
2024-05-08	14:01:06	730	730	730	730	0
2024-05-08	14:00:00	730	730	730	730	2,300
2024-05-08	13:45:00	725	730	720	730	30,100
2024-05-08	13:30:00	740	740	725	725	38,100
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	11:59:20	735	735	735	735	0
2024-05-08	11:45:00	745	745	720	735	396,700
2024-05-08	11:31:53	735	735	735	735	0
2024-05-08	11:30:00	735	740	735	740	18,200
2024-05-08	11:15:00	740	740	735	735	54,100
2024-05-08	11:00:00	740	740	740	740	14,300
2024-05-08	10:46:47	740	740	740	740	0
2024-05-08	10:45:00	740	745	740	740	9,000
2024-05-08	10:30:00	740	745	740	740	4,800
2024-05-08	10:15:00	740	745	740	740	9,500
2024-05-08	10:01:06	745	745	745	745	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:30:00	720	720	715	715	129,100
2024-05-08	15:00:00	725	730	715	720	339,800
2024-05-08	14:55:47	730	730	730	730	0
2024-05-08	14:30:00	725	730	725	725	19,200
2024-05-08	14:01:06	730	730	730	730	0
2024-05-08	14:00:00	730	730	720	730	86,400
2024-05-08	13:30:00	740	740	720	730	68,200
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	11:59:20	735	735	735	735	0
2024-05-08	11:31:53	735	735	735	735	0
2024-05-08	11:30:00	735	745	720	735	414,900
2024-05-08	11:00:00	740	740	735	735	68,400
2024-05-08	10:46:47	740	740	740	740	0
2024-05-08	10:30:00	740	745	740	740	13,800
2024-05-08	10:01:06	745	745	745	745	0
2024-05-08	10:00:00	745	750	740	740	23,900
2024-05-08	09:30:00	750	755	740	750	13,400
2024-05-08	09:17:21	740	740	740	740	0
2024-05-08	09:00:00	735	750	730	750	70,400
2024-05-07	15:30:00	750	750	745	745	178,300
2024-05-07	15:00:00	755	760	750	755	4,900
2024-05-07	14:58:33	750	750	750	750	0
2024-05-07	14:30:00	750	755	750	750	55,200
2024-05-07	14:10:23	755	755	755	755	0
2024-05-07	14:00:00	760	760	750	750	41,900
2024-05-07	13:30:00	755	765	755	760	23,400
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:00:00	725	730	715	715	468,900
2024-05-08	14:55:47	730	730	730	730	0
2024-05-08	14:01:06	730	730	730	730	0
2024-05-08	14:00:00	730	730	720	725	105,600
2024-05-08	13:00:00	740	740	720	730	68,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:20	735	735	735	735	0
2024-05-08	11:31:53	735	735	735	735	0
2024-05-08	11:00:00	740	745	720	735	483,300
2024-05-08	10:46:47	740	740	740	740	0
2024-05-08	10:01:06	745	745	745	745	0
2024-05-08	10:00:00	745	750	740	740	37,700
2024-05-08	09:17:21	740	740	740	740	0
2024-05-08	09:00:00	735	755	730	750	0
2024-05-07	16:00:00	740	740	740	740	0
2024-05-07	15:00:00	755	760	745	745	181,800
2024-05-07	14:58:33	750	750	750	750	0
2024-05-07	14:10:23	755	755	755	755	0
2024-05-07	14:00:00	760	760	750	750	96,400
2024-05-07	13:00:00	755	765	755	760	23,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:07	755	755	755	755	0
2024-05-07	11:31:56	755	755	755	755	0
2024-05-07	11:00:00	760	770	755	755	110,500
2024-05-07	10:40:33	770	770	770	770	0
2024-05-07	10:00:00	755	785	750	760	1,212,700
2024-05-07	09:54:36	750	750	750	750	0
2024-05-07	09:16:17	755	755	755	755	0
2024-05-07	09:00:00	765	765	750	750	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	715	715	715	715	0
2024-05-08	15:00:00	725	730	715	715	529,100
2024-05-08	14:55:47	730	730	730	730	0
2024-05-08	14:01:06	730	730	730	730	0
2024-05-08	13:30:00	740	740	720	725	173,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:20	735	735	735	735	0
2024-05-08	11:31:53	735	735	735	735	0
2024-05-08	10:46:47	740	740	740	740	0
2024-05-08	10:30:00	740	745	720	735	497,100
2024-05-08	10:01:06	745	745	745	745	0
2024-05-08	09:17:21	740	740	740	740	0
2024-05-08	09:00:00	735	755	730	740	107,700
2024-05-07	15:00:00	755	760	740	740	235,400
2024-05-07	14:58:33	750	750	750	750	0
2024-05-07	14:10:23	755	755	755	755	0
2024-05-07	13:30:00	755	765	750	750	120,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:07	755	755	755	755	0
2024-05-07	11:31:56	755	755	755	755	0
2024-05-07	10:40:33	770	770	770	770	0
2024-05-07	10:30:00	780	785	755	755	544,100
2024-05-07	09:54:36	750	750	750	750	0
2024-05-07	09:16:17	755	755	755	755	0
2024-05-07	09:00:00	765	785	750	775	832,500
2024-05-06	15:24:48	760	760	760	760	0
2024-05-06	15:00:00	760	760	755	755	158,900
2024-05-06	14:40:23	750	750	750	750	0
2024-05-06	13:57:09	750	750	750	750	0
2024-05-06	13:30:00	745	760	740	760	215,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	735	755	715	715	1,356,600
2024-05-07	09:00:00	765	785	740	740	1,739,700
2024-05-06	09:00:00	735	765	735	755	1,159,700
2024-05-03	09:00:00	730	775	730	735	2,684,900
2024-05-02	09:00:00	720	755	680	725	1,256,100
2024-04-30	09:00:00	745	770	740	755	740,600
2024-04-29	09:00:00	735	760	725	745	689,900
2024-04-26	09:00:00	745	755	735	735	360,500
2024-04-25	09:00:00	755	770	745	745	819,700
2024-04-24	09:00:00	775	790	755	755	593,200
2024-04-23	09:00:00	745	775	745	760	1,852,400
2024-04-22	09:00:00	735	775	730	745	1,324,800
2024-04-19	09:00:00	785	785	725	730	4,676,400
2024-04-18	09:00:00	795	820	765	785	1,602,600
2024-04-17	09:00:00	845	870	785	795	3,450,200
2024-04-16	09:00:00	890	900	830	845	2,725,300
2024-04-05	09:00:00	855	960	850	895	12,571,800
2024-04-04	09:00:00	845	880	825	855	2,895,100
2024-04-03	09:00:00	900	910	840	845	4,660,500
2024-04-02	09:00:00	915	940	895	900	2,424,500
2024-04-01	09:00:00	925	965	890	915	10,698,200
2024-03-28	09:00:00	925	950	890	910	8,124,200
2024-03-27	09:00:00	915	1,040	905	920	47,160,400
2024-03-26	09:00:00	940	940	875	910	3,945,500
2024-03-25	09:00:00	1,055	1,055	900	925	45,451,000
2024-03-22	09:00:00	780	965	775	965	40,125,700
2024-03-21	09:00:00	760	840	750	775	3,418,800
2024-03-20	09:00:00	765	775	755	760	1,074,800
2024-03-19	09:00:00	770	785	765	765	1,052,100
2024-03-18	09:00:00	785	790	765	770	1,106,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	765	785	740	740	1,739,700
2024-05-02	09:00:00	720	755	680	725	1,256,100
2024-04-30	09:00:00	745	770	740	755	740,600
2024-04-29	09:00:00	735	760	725	745	689,900
2024-04-26	09:00:00	745	755	735	735	360,500
2024-04-25	09:00:00	755	770	745	745	819,700
2024-04-24	09:00:00	775	790	755	755	593,200
2024-04-23	09:00:00	745	775	745	760	1,852,400
2024-04-22	09:00:00	735	775	730	745	1,324,800
2024-04-19	09:00:00	785	785	725	730	4,676,400
2024-04-18	09:00:00	795	820	765	785	1,602,600
2024-04-17	09:00:00	845	870	785	795	3,450,200
2024-04-16	09:00:00	890	900	830	845	2,725,300
2024-04-05	09:00:00	855	960	850	895	12,571,800
2024-04-04	09:00:00	845	880	825	855	2,895,100
2024-04-03	09:00:00	900	910	840	845	4,660,500
2024-04-02	09:00:00	915	940	895	900	2,424,500
2024-04-01	09:00:00	925	965	890	915	10,698,200
2024-03-28	09:00:00	925	950	890	910	8,124,200
2024-03-27	09:00:00	915	1,040	905	920	47,160,400
2024-03-26	09:00:00	940	940	875	910	3,945,500
2024-03-25	09:00:00	1,055	1,055	900	925	45,451,000
2024-03-22	09:00:00	780	965	775	965	40,125,700
2024-03-21	09:00:00	760	840	750	775	3,418,800
2024-03-20	09:00:00	765	775	755	760	1,074,800
2024-03-19	09:00:00	770	785	765	765	1,052,100
2024-03-18	09:00:00	785	790	765	770	1,106,300
2024-03-15	09:00:00	795	805	780	785	893,200
2024-03-14	09:00:00	800	800	780	795	878,900
2024-03-13	09:00:00	780	815	765	790	3,285,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	735	785	715	715	4,256,000
2024-04-28	00:00:00	735	775	680	735	5,371,500
2024-04-21	00:00:00	735	790	730	735	4,950,600
2024-04-14	00:00:00	890	900	725	730	12,454,500
2024-04-07	00:00:00	895	895	895	895	0
2024-03-31	00:00:00	925	965	825	895	33,250,100
2024-03-24	00:00:00	1,055	1,055	875	910	104,681,100
2024-03-17	00:00:00	785	965	750	965	46,777,700
2024-03-10	00:00:00	780	815	765	785	5,057,700
2024-03-03	00:00:00	780	805	700	775	12,870,000
2024-02-25	00:00:00	825	830	775	775	5,873,100
2024-02-18	00:00:00	895	920	800	825	11,631,700
2024-02-11	00:00:00	840	920	840	890	6,017,400
2024-02-04	00:00:00	920	940	875	885	5,470,800
2024-01-28	00:00:00	920	980	900	920	14,780,400
2024-01-21	00:00:00	1,000	1,030	900	915	17,256,200
2024-01-14	00:00:00	1,070	1,165	975	995	49,842,300
2024-01-07	00:00:00	1,330	1,365	1,050	1,065	43,087,900
2023-12-31	00:00:00	1,445	1,500	1,315	1,330	62,627,900
2023-12-24	00:00:00	1,525	1,680	1,370	1,445	81,122,500
2023-12-17	00:00:00	1,015	1,935	995	1,525	535,223,500
2023-12-10	00:00:00	1,010	1,035	840	1,015	49,324,900
2023-12-03	00:00:00	730	1,210	715	1,010	164,839,500
2023-11-26	00:00:00	720	745	690	725	5,144,800
2023-11-19	00:00:00	715	740	700	715	1,779,900
2023-11-12	00:00:00	760	770	715	715	1,905,400
2023-11-05	00:00:00	700	875	700	760	5,295,000
2023-10-29	00:00:00	730	745	685	700	1,212,400
2023-10-22	00:00:00	720	795	705	730	3,519,500
2023-10-15	00:00:00	775	785	705	715	2,395,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	720	785	680	715	8,197,000
2024-03-31	00:00:00	925	965	725	755	52,085,700
2024-02-29	00:00:00	790	1,055	700	910	170,438,400
2024-01-31	00:00:00	935	980	790	790	31,879,600
2023-12-31	00:00:00	1,445	1,500	900	935	183,656,200
2023-11-30	00:00:00	710	1,935	705	1,445	831,051,400
2023-10-31	00:00:00	720	875	685	715	14,481,500
2023-09-30	00:00:00	810	815	705	720	8,415,800
2023-08-31	00:00:00	845	885	805	805	7,489,800
2023-07-31	00:00:00	855	915	815	840	15,109,500
2023-06-30	00:00:00	785	900	785	850	16,414,600
2023-05-31	00:00:00	715	890	695	780	17,767,100
2023-04-30	00:00:00	855	875	705	715	10,940,000
2023-03-31	00:00:00	895	905	890	895	349,100
2023-02-28	00:00:00	930	940	905	925	333,700
2023-01-31	00:00:00	1,055	1,055	1,045	1,055	187,700
2022-12-31	00:00:00	1,085	1,300	1,015	1,050	12,836,900
2022-11-30	00:00:00	1,250	1,275	1,025	1,085	9,353,000
2022-10-31	00:00:00	1,200	1,770	1,180	1,260	63,794,500
2022-09-30	00:00:00	1,250	1,270	1,125	1,200	7,311,200
2022-08-31	00:00:00	1,400	1,405	1,240	1,250	10,551,700
2022-07-31	00:00:00	1,370	1,505	1,330	1,400	16,707,900
2022-06-30	00:00:00	1,330	1,495	1,230	1,370	23,869,400
2022-05-31	00:00:00	1,510	1,525	1,330	1,330	16,855,600
2022-04-30	00:00:00	1,475	1,570	1,375	1,510	21,338,800
2022-03-31	00:00:00	1,770	1,775	1,385	1,475	39,057,600
2022-02-28	00:00:00	2,100	2,120	1,715	1,740	40,230,100
2022-01-31	00:00:00	2,200	2,310	2,070	2,100	28,926,400
2021-12-31	00:00:00	2,430	2,630	2,040	2,200	70,263,000
2021-11-30	00:00:00	2,770	2,790	2,410	2,430	143,588,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	720	785	680	715	8,197,000
2024-03-31	00:00:00	925	965	725	745	51,345,100
2024-02-29	00:00:00	790	1,055	700	910	170,438,400
2024-01-31	00:00:00	935	1,055	700	755	254,403,700
2023-12-31	00:00:00	1,445	1,500	700	910	385,974,200
2023-11-30	00:00:00	710	1,935	705	790	1,046,587,200
2023-10-31	00:00:00	720	1,935	685	935	1,029,189,100
2023-09-30	00:00:00	810	1,935	685	1,445	853,948,700
2023-08-31	00:00:00	845	885	685	715	30,387,100
2023-07-31	00:00:00	855	915	705	720	31,015,100
2023-06-30	00:00:00	785	915	785	805	39,013,900
2023-05-31	00:00:00	715	915	695	840	49,291,200
2023-04-30	00:00:00	855	900	695	850	45,121,700
2023-03-31	00:00:00	895	915	695	780	34,354,100
2023-02-28	00:00:00	930	950	705	715	24,287,900
2023-01-31	00:00:00	1,055	1,180	890	895	29,149,900
2022-10-31	00:00:00	1,200	1,770	1,015	1,050	85,984,400
2022-07-31	00:00:00	1,370	1,505	1,125	1,200	34,570,800
2022-04-30	00:00:00	1,475	1,570	1,230	1,370	62,063,800
2022-01-31	00:00:00	2,200	2,310	1,385	1,475	108,214,100
2021-10-31	00:00:00	2,430	2,810	2,040	2,200	335,054,300
2021-07-31	00:00:00	2,680	2,770	2,270	2,430	199,865,300
2021-04-30	00:00:00	2,800	3,670	2,190	2,660	634,386,200
2021-01-31	00:00:00	3,760	3,790	2,450	2,800	229,527,800

Dividends Amount

Date	Time	Amount
2022-05-23	09:00:00	16
2021-05-07	09:00:00	1
2019-05-16	09:00:00	15
2018-04-27	09:00:00	18
2017-05-02	09:00:00	10
2016-04-14	09:00:00	9
2015-04-16	09:00:00	8
2014-04-22	09:00:00	10
2014-04-21	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	16	0.58 %
2021	1	1	0.05 %
2019	1	15	0.54 %
2018	1	18	0.63 %
2017	1	10	0.34 %
2016	1	9	0.32 %
2015	1	8	0.30 %
2014	2	19	0.69 %

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