Informasi Saham KBLI PT KMI Wire and Cable 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	2023-12-31	2022-12-31
40002	Enterprise Value	1	753,508,963,996	827,087,103,166	651,945,131,598
14012	Pb Ratio	5	1	1	1
14008	Pe Ratio	8	11	10	17
14010	Ps Ratio	11	1	1	1
102	Enterprises Value E B I T D A Ratio	15	5	5	8
101	Enterprises Value Revenue Ratio	18	0	0	1
40001	Market Cap	22	1,402,532,287,450	1,354,445,466,166	1,258,271,823,598

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	753,508,963,996	827,087,103,166	862,340,988,240	838,118,919,170	673,146,568,862	651,945,131,598
14012	Pb Ratio	5	1	1	1	1	0	1
14008	Pe Ratio	8	11	10	16	17	18	17
14010	Ps Ratio	11	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	15	5	5	8	8	8	8
101	Enterprises Value Revenue Ratio	18	0	0	0	0	0	1
40001	Market Cap	22	1,402,532,287,450	1,354,445,466,166	1,282,315,234,240	1,242,242,883,170	1,178,127,121,458	1,258,271,823,598

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	138,958,792,207	51,622,498,207	87,056,016,776	109,475,125,206	-53,462,576,195
20304	Write Off	0	0	0	0	-1,529,008,451
20091	Net Income	125,302,243,029	55,247,369,029	64,947,090,367	93,738,322,614	-56,914,203,873
29004	Basic E P S	31	0	16	23	-14
20190	E B I T D A	148,967,613,503	60,413,345,503	88,528,849,556	111,320,627,788	-50,524,579,757
20046	Gross Profit	328,757,140,426	137,265,253,426	196,623,347,425	175,965,194,103	87,833,837,923
29009	Diluted E P S	31	0	16	23	-14
20136	Pretax Income	138,551,551,221	52,160,337,221	86,733,179,889	108,753,123,504	-57,059,161,518
20145	Tax Provision	23,977,836,354	6,984,914,354	26,771,513,202	15,381,684,401	16,635,394,387
20100	Total Revenue	2,764,212,244,707	911,119,114,707	2,221,091,331,884	1,761,740,449,027	1,968,859,464,809
20164	Total Expenses	2,608,111,471,408	841,997,804,408	2,144,641,043,264	1,658,876,897,999	2,015,900,649,935
20013	Cost Of Revenue	2,435,455,104,281	773,853,861,281	2,024,467,984,459	1,585,775,254,924	1,881,025,626,886
20177	Interest Income	8,359,705,262	2,922,019,262	8,860,267,546	9,142,892,261	9,228,258,412
20057	Interest Expense	407,240,986	-537,839,014	322,836,887	722,001,702	3,596,585,323
20109	Operating Income	156,100,773,299	69,121,310,299	76,450,288,620	102,863,551,028	-47,041,185,126
20316	Normalized Income	142,186,082,362	74,150,922,453	64,925,629,861	93,409,043,912	-59,035,519,406
20108	Operating Expense	172,656,367,127	68,143,943,127	120,173,058,805	73,101,643,075	134,875,023,049
20112	Operating Revenue	2,764,212,244,707	911,119,114,707	2,221,091,331,884	1,761,740,449,027	1,968,859,464,809
20087	Minority Interests	10,728,528,162	10,071,948,162	4,985,423,680	366,883,511	16,780,352,032
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	4,958,178,868	2,787,828,868	4,688,365,303	5,661,506,341	-2,188,286,323
20416	Total Unusual Items	-20,417,267,022	-21,826,375,022	31,042,131	383,522,924	2,828,420,710
29010	Basic Average Shares	4,007,235,107	0	4,007,235,107	4,007,235,107	4,007,235,107
20269	Other Special Charges	-826,427,958	582,680,042	-31,042,131	-383,522,924	-2,828,420,710
29011	Diluted Average Shares	4,007,235,107	0	4,007,235,107	4,007,235,107	4,007,235,107
20420	Normalized E B I T D A	169,384,880,525	82,239,720,525	88,497,807,425	110,937,104,864	-53,353,000,467
20162	Special Income Charges	-20,417,267,022	-21,826,375,022	31,042,131	383,522,924	2,828,420,710
20315	Reconciled Depreciation	10,008,821,296	8,790,847,296	1,472,832,780	1,845,502,582	2,937,996,438
20312	Other Operating Expenses	8,790,840,721	6,611,678,721	6,735,339,055	1,883,684,776	3,597,598,122
20368	Total Other Finance Cost	2,994,285,408	672,029,408	3,849,065,356	2,759,384,218	7,819,959,412
20314	Reconciled Cost Of Revenue	2,435,455,104,281	773,853,861,281	2,024,467,984,459	1,585,775,254,924	1,881,025,626,886
20419	Tax Effect Of Unusual Items	-3,533,427,689	-2,922,821,598	9,581,625	54,244,222	707,105,178
20225	Impairment Of Capital Assets	21,243,694,980	21,243,694,980	0	0	1,149,390,274
20018	Depreciation Income Statement	10,008,821,296	8,790,847,296	1,472,832,780	1,845,502,582	2,937,996,438
20075	Interest Income Non Operating	8,359,705,262	2,922,019,262	8,860,267,546	9,142,892,261	9,228,258,412
20158	Selling And Marketing Expense	49,230,140,931	25,326,594,931	31,496,026,783	16,213,122,218	24,076,597,981
20064	Interest Expense Non Operating	407,240,986	-537,839,014	322,836,887	722,001,702	3,596,585,323
20093	Net Income Common Stockholders	125,302,243,029	55,247,369,029	64,947,090,367	93,738,322,614	-56,914,203,873
20094	Net Income Continuous Operations	114,573,714,867	45,175,422,867	59,961,666,687	93,371,439,103	-73,694,555,905
20045	General And Administrative Expense	17,219,880,953	5,444,267,953	14,188,162,475	8,448,972,296	12,947,480,974
20159	Selling General And Administration	66,450,021,884	30,770,862,884	45,684,189,258	24,662,094,514	37,024,078,955
20412	Other Non Operating Income Expenses	-1,614,111,988	-1,367,949,988	-1,051,836,315	-761,181,891	-5,128,544,588
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	125,302,243,029	55,247,369,029	64,947,090,367	93,738,322,614	-56,914,203,873
20417	Total Unusual Items Excluding Goodwill	-20,417,267,022	-21,826,375,022	31,042,131	383,522,924	2,828,420,710
20077	Net Non Operating Interest Income Expense	4,958,178,868	2,787,828,868	4,688,365,303	5,661,506,341	-2,188,286,323
20346	Net Income Including Noncontrolling Interests	114,573,714,867	45,175,422,867	59,961,666,687	93,371,439,103	-73,694,555,905
20019	Depreciation And Amortization In Income Statement	10,008,821,296	8,790,847,296	1,472,832,780	1,845,502,582	2,937,996,438
20309	Net Income From Continuing And Discontinued Operation	125,302,243,029	55,247,369,029	64,947,090,367	93,738,322,614	-56,914,203,873
20331	Net Income From Continuing Operation Net Minority Interest	125,302,243,029	55,247,369,029	64,947,090,367	93,738,322,614	-56,914,203,873

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	138,958,792,207	51,622,498,207	51,025,202,000	5,501,286,000	30,809,806,000	87,056,016,776	109,475,125,206	-53,462,576,195
20304	Write Off	0	0	0	0	0	0	0	-1,529,008,451
20091	Net Income	125,302,243,029	55,247,369,029	42,044,762,000	3,136,517,000	24,873,595,000	64,947,090,367	93,738,322,614	-56,914,203,873
29004	Basic E P S	31	0	33	0	6	16	23	-14
20190	E B I T D A	148,967,613,503	60,413,345,503	51,412,466,000	5,967,570,000	31,174,232,000	88,528,849,556	111,320,627,788	-50,524,579,757
20046	Gross Profit	328,757,140,426	137,265,253,426	87,706,664,000	48,264,486,000	55,520,737,000	196,623,347,425	175,965,194,103	87,833,837,923
29009	Diluted E P S	31	0	33	0	6	16	23	-14
20136	Pretax Income	138,551,551,221	52,160,337,221	50,977,381,000	4,664,541,000	30,749,292,000	86,733,179,889	108,753,123,504	-57,059,161,518
20145	Tax Provision	23,977,836,354	6,984,914,354	10,468,836,000	527,998,000	5,996,088,000	26,771,513,202	15,381,684,401	16,635,394,387
20100	Total Revenue	2,764,212,244,707	911,119,114,707	696,334,415,000	556,663,769,000	600,094,946,000	2,221,091,331,884	1,761,740,449,027	1,968,859,464,809
20164	Total Expenses	2,608,111,471,408	841,997,804,408	645,540,865,000	549,442,609,000	571,130,193,000	2,144,641,043,264	1,658,876,897,999	2,015,900,649,935
20013	Cost Of Revenue	2,435,455,104,281	773,853,861,281	608,627,751,000	508,399,283,000	544,574,209,000	2,024,467,984,459	1,585,775,254,924	1,881,025,626,886
20177	Interest Income	8,359,705,262	2,922,019,262	2,057,805,000	1,574,637,000	1,805,244,000	8,860,267,546	9,142,892,261	9,228,258,412
20057	Interest Expense	407,240,986	-537,839,014	47,821,000	836,745,000	60,514,000	322,836,887	722,001,702	3,596,585,323
20109	Operating Income	156,100,773,299	69,121,310,299	50,793,550,000	7,221,160,000	28,964,753,000	76,450,288,620	102,863,551,028	-47,041,185,126
20316	Normalized Income	142,186,082,362	74,150,922,453	40,925,031,765	3,136,517,000	24,873,595,000	64,925,629,861	93,409,043,912	-59,035,519,406
20108	Operating Expense	172,656,367,127	68,143,943,127	36,913,114,000	41,043,326,000	26,555,984,000	120,173,058,805	73,101,643,075	134,875,023,049
20112	Operating Revenue	2,764,212,244,707	911,119,114,707	696,334,415,000	556,663,769,000	600,094,946,000	2,221,091,331,884	1,761,740,449,027	1,968,859,464,809
20087	Minority Interests	10,728,528,162	10,071,948,162	1,536,214,000	-1,000,025,000	120,391,000	4,985,423,680	366,883,511	16,780,352,032
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	4,958,178,868	2,787,828,868	1,554,293,000	-338,252,000	954,309,000	4,688,365,303	5,661,506,341	-2,188,286,323
20416	Total Unusual Items	-20,417,267,022	-21,826,375,022	1,409,108,000	0	0	31,042,131	383,522,924	2,828,420,710
29010	Basic Average Shares	4,007,235,107	0	4,007,235,107	0	4,007,235,000	4,007,235,107	4,007,235,107	4,007,235,107
20269	Other Special Charges	-826,427,958	582,680,042	-1,409,108,131	0	0	-31,042,131	-383,522,924	-2,828,420,710
29011	Diluted Average Shares	4,007,235,107	0	4,007,235,107	0	4,007,235,000	4,007,235,107	4,007,235,107	4,007,235,107
20420	Normalized E B I T D A	169,384,880,525	82,239,720,525	50,003,358,000	5,967,570,000	31,174,232,000	88,497,807,425	110,937,104,864	-53,353,000,467
20162	Special Income Charges	-20,417,267,022	-21,826,375,022	1,409,108,000	0	0	31,042,131	383,522,924	2,828,420,710
20315	Reconciled Depreciation	10,008,821,296	8,790,847,296	387,264,000	466,284,000	364,426,000	1,472,832,780	1,845,502,582	2,937,996,438
20312	Other Operating Expenses	8,790,840,721	6,611,678,721	1,220,094,000	687,930,000	271,138,000	6,735,339,055	1,883,684,776	3,597,598,122
20368	Total Other Finance Cost	2,994,285,408	672,029,408	455,691,000	1,076,144,000	790,421,000	3,849,065,356	2,759,384,218	7,819,959,412
20314	Reconciled Cost Of Revenue	2,435,455,104,281	773,853,861,281	608,627,751,000	508,399,283,000	544,574,209,000	2,024,467,984,459	1,585,775,254,924	1,881,025,626,886
20419	Tax Effect Of Unusual Items	-3,533,427,689	-2,922,821,598	289,377,765	0	0	9,581,625	54,244,222	707,105,178
20225	Impairment Of Capital Assets	21,243,694,980	21,243,694,980	0	0	0	0	0	1,149,390,274
20018	Depreciation Income Statement	10,008,821,296	8,790,847,296	387,264,000	466,284,000	364,426,000	1,472,832,780	1,845,502,582	2,937,996,438
20075	Interest Income Non Operating	8,359,705,262	2,922,019,262	2,057,805,000	1,574,637,000	1,805,244,000	8,860,267,546	9,142,892,261	9,228,258,412
20158	Selling And Marketing Expense	49,230,140,931	25,326,594,931	10,702,581,000	7,793,700,000	5,407,265,000	31,496,026,783	16,213,122,218	24,076,597,981
20064	Interest Expense Non Operating	407,240,986	-537,839,014	47,821,000	836,745,000	60,514,000	322,836,887	722,001,702	3,596,585,323
20093	Net Income Common Stockholders	125,302,243,029	55,247,369,029	42,044,762,000	3,136,517,000	24,873,595,000	64,947,090,367	93,738,322,614	-56,914,203,873
20094	Net Income Continuous Operations	114,573,714,867	45,175,422,867	40,508,545,000	4,136,543,000	24,753,204,000	59,961,666,687	93,371,439,103	-73,694,555,905
20045	General And Administrative Expense	17,219,880,953	5,444,267,953	3,009,094,000	5,357,723,000	3,408,796,000	14,188,162,475	8,448,972,296	12,947,480,974
20159	Selling General And Administration	66,450,021,884	30,770,862,884	13,711,675,000	13,151,423,000	8,816,061,000	45,684,189,258	24,662,094,514	37,024,078,955
20412	Other Non Operating Income Expenses	-1,614,111,988	-1,367,949,988	-24,820,000	-884,400,000	663,058,000	-1,051,836,315	-761,181,891	-5,128,544,588
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	125,302,243,029	55,247,369,029	42,044,762,000	3,136,517,000	24,873,595,000	64,947,090,367	93,738,322,614	-56,914,203,873
20417	Total Unusual Items Excluding Goodwill	-20,417,267,022	-21,826,375,022	1,409,108,000	0	0	31,042,131	383,522,924	2,828,420,710
20077	Net Non Operating Interest Income Expense	4,958,178,868	2,787,828,868	1,554,293,000	-338,252,000	954,309,000	4,688,365,303	5,661,506,341	-2,188,286,323
20346	Net Income Including Noncontrolling Interests	114,573,714,867	45,175,422,867	40,508,545,000	4,136,543,000	24,753,204,000	59,961,666,687	93,371,439,103	-73,694,555,905
20019	Depreciation And Amortization In Income Statement	10,008,821,296	8,790,847,296	387,264,000	466,284,000	364,426,000	1,472,832,780	1,845,502,582	2,937,996,438
20309	Net Income From Continuing And Discontinued Operation	125,302,243,029	55,247,369,029	42,044,762,000	3,136,517,000	24,873,595,000	64,947,090,367	93,738,322,614	-56,914,203,873
20331	Net Income From Continuing Operation Net Minority Interest	125,302,243,029	55,247,369,029	42,044,762,000	3,136,517,000	24,873,595,000	64,947,090,367	93,738,322,614	-56,914,203,873

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	78,595,073,287	72,320,360,807	63,539,989,040	141,857,014,551
23139	Net P P E	703,849,642,836	413,362,761,985	444,953,297,414	454,615,935,502
23351	Properties	0	0	0	0
23386	Total Debt	100,510,307,557	50,649,569,860	27,054,714,713	163,742,282,082
23100	Gross P P E	1,567,836,725,397	1,218,892,313,559	1,212,420,071,809	1,187,470,799,349
23038	Common Stock	655,123,510,700	655,123,510,700	655,123,510,700	655,123,510,700
23045	Current Debt	100,000,000,000	50,000,000,000	25,000,000,000	150,000,000,000
23532	Share Issued	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107
23220	Total Assets	2,976,407,140,255	2,797,005,026,270	2,725,242,711,423	3,009,724,379,484
23027	Capital Stock	655,123,510,700	655,123,510,700	655,123,510,700	655,123,510,700
23382	Other Payable	7,327,573,507	5,051,015,357	4,209,609,332	13,703,538,631
23028	Cash Financial	479,524,499,011	305,620,879,456	470,311,167,721	274,887,698,811
23179	Prepaid Assets	63,135,096,624	29,929,345,190	78,154,001,125	103,973,415,396
23385	Working Capital	1,912,900,663,589	1,765,101,493,115	1,694,818,297,703	2,031,137,605,465
23000	Accounts Payable	58,997,129,894	65,229,970,601	56,033,237,940	125,486,106,162
23029	Cash Equivalents	270,000,000,000	0	0	939,393,666
23245	Invested Capital	2,586,380,414,812	2,425,608,208,051	2,353,599,818,542	2,380,514,427,048
23340	Other Properties	35,310,047,601	45,702,510,080	45,634,335,080	174,572,585,689
23291	Dividends Payable	230,780,987	212,484,027	194,240,227	194,240,227
23132	Minority Interest	108,671,023,460	119,399,551,622	124,384,975,302	119,651,858,813
23342	Other Receivables	328,807,220	38,930,349,109	39,193,811,309	39,329,921,067
23204	Retained Earnings	1,744,929,425,937	1,640,656,123,336	1,596,737,973,397	1,502,999,650,783
23217	Total Tax Payable	12,039,588,899	1,826,890,822	3,102,901,541	2,473,129,531
23001	Accounts Receivable	692,675,352,322	694,346,452,272	448,052,540,959	674,882,004,729
23280	Common Stock Equity	2,486,380,414,812	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23403	Net Tangible Assets	2,486,380,414,812	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23215	Stockholders Equity	2,486,380,414,812	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23383	Tangible Book Value	2,486,380,414,812	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23374	Total Capitalization	2,486,380,414,812	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23312	Land And Improvements	365,700,371,118	110,100,371,118	110,100,371,118	110,100,371,118
23393	Ordinary Shares Number	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107
23008	Accumulated Depreciation	-863,987,082,561	-805,529,551,574	-767,466,774,395	-732,854,863,847
23282	Construction In Progress	4,052,155,479	2,075,901,116	42,500,000	24,761,747,042
23380	Capital Lease Obligations	510,307,557	649,569,860	2,054,714,713	13,742,282,082
23030	Cash And Cash Equivalents	749,524,499,011	305,620,879,456	470,311,167,721	275,827,092,477
23262	Gross Accounts Receivable	725,621,916,253	723,480,215,743	477,193,033,752	704,057,089,075
23012	Additional Paid In Capital	1,074,090,636	1,074,090,636	1,074,090,636	1,074,090,636
23275	Buildings And Improvements	232,726,772,513	140,084,413,928	139,630,408,773	139,630,408,773
23163	Other Short Term Investments	9,132,000	250,009,243,000	250,011,046,000	400,729,381,000
23319	Machinery Furniture Equipment	930,047,378,686	920,929,117,317	917,012,456,838	738,405,686,727
23048	Current Capital Lease Obligation	263,525,723	649,569,860	1,462,090,386	12,466,997,566
23127	Long Term Capital Lease Obligation	246,781,834	0	592,624,327	1,275,284,516
23261	Total Equity Gross Minority Interest	2,595,051,438,272	2,495,007,759,673	2,452,984,793,844	2,350,166,285,861
23067	Non Current Deferred Taxes Liabilities	11,748,324,841	18,720,227,674	12,132,027,382	11,412,811,912
23259	Total Liabilities Net Minority Interest	381,355,701,983	301,997,266,597	272,257,917,579	659,558,093,623
23046	Current Debt And Capital Lease Obligation	100,263,525,723	50,649,569,860	26,462,090,386	162,466,997,566
23266	Allowance For Doubtful Accounts Receivable	-32,946,563,931	-29,133,763,471	-29,140,492,793	-29,175,084,346
23124	Long Term Debt And Capital Lease Obligation	246,781,834	0	592,624,327	1,275,284,516
23344	Non Current Pension And Other Postretirement Benefit Plans	95,648,732,938	95,915,103,938	102,058,835,207	173,577,439,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	78,595,073,287	67,913,583,000	112,982,554,000	80,394,961,000	72,320,360,807	63,539,989,040	141,857,014,551
23139	Net P P E	703,849,642,836	399,088,699,000	410,092,416,000	412,076,543,000	413,362,761,985	444,953,297,414	454,615,935,502
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	100,510,307,557	25,741,831,000	50,898,009,000	50,394,756,000	50,649,569,860	27,054,714,713	163,742,282,082
23100	Gross P P E	1,567,836,725,397	1,218,363,334,000	1,232,322,022,000	1,225,977,567,000	1,218,892,313,559	1,212,420,071,809	1,187,470,799,349
23038	Common Stock	655,123,510,700	655,123,511,000	655,123,511,000	655,123,511,000	655,123,510,700	655,123,510,700	655,123,510,700
23045	Current Debt	100,000,000,000	25,000,000,000	50,000,000,000	50,000,000,000	50,000,000,000	25,000,000,000	150,000,000,000
23532	Share Issued	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107
23220	Total Assets	2,976,407,140,255	2,833,901,228,000	2,864,149,697,000	2,844,827,937,000	2,797,005,026,270	2,725,242,711,423	3,009,724,379,484
23027	Capital Stock	655,123,510,700	655,123,511,000	655,123,511,000	655,123,511,000	655,123,510,700	655,123,510,700	655,123,510,700
23382	Other Payable	7,327,573,507	6,891,725,000	14,133,840,000	11,863,021,000	5,051,015,357	4,209,609,332	13,703,538,631
23028	Cash Financial	479,524,499,011	403,089,970,000	320,862,425,000	204,509,666,000	305,620,879,456	470,311,167,721	274,887,698,811
23179	Prepaid Assets	63,135,096,624	58,040,755,000	62,075,462,000	83,156,009,000	29,929,345,190	78,154,001,125	103,973,415,396
23385	Working Capital	1,912,900,663,589	1,832,960,706,000	1,779,879,302,000	1,793,361,616,000	1,765,101,493,115	1,694,818,297,703	2,031,137,605,465
23000	Accounts Payable	58,997,129,894	57,130,163,000	77,344,155,000	59,648,776,000	65,229,970,601	56,033,237,940	125,486,106,162
23029	Cash Equivalents	270,000,000,000	0	0	0	0	0	939,393,666
23245	Invested Capital	2,586,380,414,812	2,454,635,121,000	2,437,589,967,000	2,450,481,614,000	2,425,608,208,051	2,353,599,818,542	2,380,514,427,048
23340	Other Properties	35,310,047,601	35,235,603,000	45,735,780,000	45,735,779,000	45,702,510,080	45,634,335,080	174,572,585,689
23291	Dividends Payable	230,780,987	230,778,000	16,241,424,000	212,484,000	212,484,027	194,240,227	194,240,227
23132	Minority Interest	108,671,023,460	118,742,972,000	120,279,186,000	119,279,161,000	119,399,551,622	124,384,975,302	119,651,858,813
23342	Other Receivables	328,807,220	35,239,158,000	122,181,000	39,597,320,000	38,930,349,109	39,193,811,309	39,329,921,067
23204	Retained Earnings	1,744,929,425,937	1,689,682,055,000	1,647,637,295,000	1,665,529,718,000	1,640,656,123,336	1,596,737,973,397	1,502,999,650,783
23217	Total Tax Payable	12,039,588,899	3,660,917,000	5,263,135,000	8,670,680,000	1,826,890,822	3,102,901,541	2,473,129,531
23001	Accounts Receivable	692,675,352,322	616,420,851,000	689,868,951,000	690,298,938,000	694,346,452,272	448,052,540,959	674,882,004,729
23280	Common Stock Equity	2,486,380,414,812	2,429,635,121,000	2,387,589,967,000	2,400,481,614,000	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23403	Net Tangible Assets	2,486,380,414,812	2,429,635,121,000	2,387,589,967,000	2,400,481,614,000	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23215	Stockholders Equity	2,486,380,414,812	2,429,635,121,000	2,387,589,967,000	2,400,481,614,000	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23383	Tangible Book Value	2,486,380,414,812	2,429,635,121,000	2,387,589,967,000	2,400,481,614,000	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23374	Total Capitalization	2,486,380,414,812	2,429,635,121,000	2,387,589,967,000	2,400,481,614,000	2,375,608,208,051	2,328,599,818,542	2,230,514,427,048
23312	Land And Improvements	365,700,371,118	110,100,371,000	110,100,371,000	110,100,371,000	110,100,371,118	110,100,371,118	110,100,371,118
23393	Ordinary Shares Number	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107	4,007,235,107
23008	Accumulated Depreciation	-863,987,082,561	-819,274,635,000	-822,229,606,000	-813,901,024,000	-805,529,551,574	-767,466,774,395	-732,854,863,847
23282	Construction In Progress	4,052,155,479	1,466,881,000	9,998,048,000	7,832,912,000	2,075,901,116	42,500,000	24,761,747,042
23380	Capital Lease Obligations	510,307,557	741,831,000	898,009,000	394,756,000	649,569,860	2,054,714,713	13,742,282,082
23030	Cash And Cash Equivalents	749,524,499,011	403,089,970,000	320,862,425,000	204,509,666,000	305,620,879,456	470,311,167,721	275,827,092,477
23262	Gross Accounts Receivable	725,621,916,253	645,052,419,000	718,259,570,000	690,298,938,000	723,480,215,743	477,193,033,752	704,057,089,075
23012	Additional Paid In Capital	1,074,090,636	1,074,091,000	1,074,091,000	1,074,091,000	1,074,090,636	1,074,090,636	1,074,090,636
23275	Buildings And Improvements	232,726,772,513	141,035,141,000	144,461,898,000	140,084,414,000	140,084,413,928	139,630,408,773	139,630,408,773
23163	Other Short Term Investments	9,132,000	150,010,224,000	150,009,830,000	250,009,054,000	250,009,243,000	250,011,046,000	400,729,381,000
23319	Machinery Furniture Equipment	930,047,378,686	930,525,338,000	922,025,925,000	922,224,091,000	920,929,117,317	917,012,456,838	738,405,686,727
23048	Current Capital Lease Obligation	263,525,723	433,565,000	617,730,000	394,756,000	649,569,860	1,462,090,386	12,466,997,566
23127	Long Term Capital Lease Obligation	246,781,834	308,266,000	280,279,000	0	0	592,624,327	1,275,284,516
23261	Total Equity Gross Minority Interest	2,595,051,438,272	2,548,378,093,000	2,507,869,153,000	2,519,760,775,000	2,495,007,759,673	2,452,984,793,844	2,350,166,285,861
23067	Non Current Deferred Taxes Liabilities	11,748,324,841	19,214,850,000	19,080,686,000	18,854,392,000	18,720,227,674	12,132,027,382	11,412,811,912
23259	Total Liabilities Net Minority Interest	381,355,701,983	285,523,135,000	356,280,544,000	325,067,162,000	301,997,266,597	272,257,917,579	659,558,093,623
23046	Current Debt And Capital Lease Obligation	100,263,525,723	25,433,565,000	50,617,730,000	50,394,756,000	50,649,569,860	26,462,090,386	162,466,997,566
23266	Allowance For Doubtful Accounts Receivable	-32,946,563,931	-28,631,568,000	-28,390,619,000	0	-29,133,763,471	-29,140,492,793	-29,175,084,346
23124	Long Term Debt And Capital Lease Obligation	246,781,834	308,266,000	280,279,000	0	0	592,624,327	1,275,284,516
23344	Non Current Pension And Other Postretirement Benefit Plans	95,648,732,938	93,184,673,000	92,390,187,000	96,794,686,000	95,915,103,938	102,058,835,207	173,577,439,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,200,026,575	-596,621,425	63,636,366	440,909,091	3,802,213,636
26185	Free Cash Flow	147,650,821,267	117,506,022,267	-182,755,528,378	137,773,629,713	729,662,869,560
26027	Changes In Cash	444,189,397,368	347,746,896,368	-166,304,411,483	196,300,901,723	222,076,284,880
26182	Issuance Of Debt	425,000,000,000	175,000,000,000	350,000,000,000	200,000,000,000	163,197,989,700
26016	End Cash Position	749,524,499,011	749,524,499,011	305,620,879,456	470,311,167,721	275,827,092,477
26112	Purchase Of P P E	-17,781,064,427	-7,671,249,427	-6,493,947,705	-26,324,074,028	-27,754,759,300
26183	Repayment Of Debt	-375,000,000,000	-100,000,000,000	-325,000,000,000	-325,000,000,000	-202,809,174,727
26125	Sale Of Investment	250,000,000,000	150,000,000,000	0	185,889,195,000	0
26005	Capital Expenditure	-17,781,064,427	-7,671,249,427	-6,493,947,705	-26,324,074,028	-27,754,759,300
26007	Cash Dividends Paid	-16,010,643,468	18,296,532	-16,010,696,628	0	0
26012	Financing Cash Flow	32,968,049,669	73,904,682,669	7,527,212,983	-138,186,562,824	-86,551,364,889
26013	Investing Cash Flow	245,789,462,005	148,664,942,005	2,429,956,207	170,389,760,806	-448,789,979,091
26110	Purchase Of Investment	0	0	0	0	-434,065,691,839
26015	Beginning Cash Position	305,620,879,456	403,089,970,000	470,311,167,721	275,827,092,477	56,687,875,962
26223	Classesof Cash Payments	-2,818,091,718,121	-693,898,860,121	-2,380,021,462,678	-2,025,948,472,192	-2,289,126,693,202
26247	Interest Received C F I	8,359,705,262	2,922,018,262	8,860,267,546	9,142,892,261	9,228,258,412
26099	Long Term Debt Issuance	0	0	0	200,000,000,000	163,197,989,700
26090	Long Term Debt Payments	0	0	0	-325,000,000,000	-202,809,174,727
26101	Short Term Debt Issuance	425,000,000,000	175,000,000,000	350,000,000,000	200,000,000,000	0
26091	Short Term Debt Payments	-375,000,000,000	-100,000,000,000	-325,000,000,000	-325,000,000,000	0
26154	Common Stock Dividend Paid	-16,010,643,468	18,296,532	-16,010,696,628	0	0
26073	Net Long Term Debt Issuance	0	0	0	-125,000,000,000	-39,611,185,027
26164	Net Other Financing Charges	0	0	0	0	-437,622,939
26165	Net Other Investing Changes	4,010,794,595	4,010,794,595	0	1,240,838,482	0
26119	Net P P E Purchase And Sale	-16,581,037,852	-8,267,870,852	-6,430,311,339	-25,883,164,937	-23,952,545,664
26075	Net Short Term Debt Issuance	50,000,000,000	75,000,000,000	25,000,000,000	-125,000,000,000	0
26072	Net Issuance Payments Of Debt	50,000,000,000	75,000,000,000	25,000,000,000	-125,000,000,000	-39,611,185,027
26226	Paymentson Behalfof Employees	-17,224,088,000	0	-8,595,807,000	-29,609,381,000	-94,828,342,660
26063	Effect Of Exchange Rate Changes	-285,777,813	-1,312,365,813	1,614,123,218	-1,816,826,479	-2,937,068,365
26118	Net Investment Purchase And Sale	250,000,000,000	150,000,000,000	0	185,889,195,000	-434,065,691,839
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	165,431,885,694	125,177,271,694	-176,261,580,673	164,097,703,741	757,417,628,860
26221	Classesof Cash Receiptsfrom Operating Activities	2,998,702,083,673	825,538,136,673	2,167,132,144,620	2,136,319,487,056	2,972,641,891,018

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,200,026,575	-596,621,425	1,674,820,000	121,828,000	0	63,636,366	440,909,091	3,802,213,636
26185	Free Cash Flow	147,650,821,267	117,506,022,267	97,724,163,000	27,974,884,000	-95,554,248,000	-182,755,528,378	137,773,629,713	729,662,869,560
26027	Changes In Cash	444,189,397,368	347,746,896,368	76,300,657,000	116,530,725,000	-96,388,881,000	-166,304,411,483	196,300,901,723	222,076,284,880
26182	Issuance Of Debt	425,000,000,000	175,000,000,000	50,000,000,000	50,000,000,000	150,000,000,000	350,000,000,000	200,000,000,000	163,197,989,700
26016	End Cash Position	749,524,499,011	749,524,499,011	403,089,970,000	320,862,425,000	204,509,666,000	305,620,879,456	470,311,167,721	275,827,092,477
26112	Purchase Of P P E	-17,781,064,427	-7,671,249,427	-9,054,380,000	-495,111,000	-560,324,000	-6,493,947,705	-26,324,074,028	-27,754,759,300
26183	Repayment Of Debt	-375,000,000,000	-100,000,000,000	-75,000,000,000	-50,000,000,000	-150,000,000,000	-325,000,000,000	-325,000,000,000	-202,809,174,727
26125	Sale Of Investment	250,000,000,000	150,000,000,000	0	0	0	0	185,889,195,000	0
26005	Capital Expenditure	-17,781,064,427	-7,671,249,427	-9,054,380,000	-495,111,000	-560,324,000	-6,493,947,705	-26,324,074,028	-27,754,759,300
26007	Cash Dividends Paid	-16,010,643,468	18,296,532	0	0	0	-16,010,696,628	0	0
26012	Financing Cash Flow	32,968,049,669	73,904,682,669	-25,156,131,000	-13,140,625,000	-2,639,877,000	7,527,212,983	-138,186,562,824	-86,551,364,889
26013	Investing Cash Flow	245,789,462,005	148,664,942,005	-5,321,755,000	101,201,355,000	1,244,920,000	2,429,956,207	170,389,760,806	-448,789,979,091
26110	Purchase Of Investment	0	0	0	0	0	0	0	-434,065,691,839
26015	Beginning Cash Position	305,620,879,456	403,089,970,000	320,862,425,000	204,509,666,000	305,620,879,000	470,311,167,721	275,827,092,477	56,687,875,962
26223	Classesof Cash Payments	-2,818,091,718,121	-693,898,860,121	-739,240,164,000	-612,042,906,000	-772,909,788,000	-2,380,021,462,678	-2,025,948,472,192	-2,289,126,693,202
26247	Interest Received C F I	8,359,705,262	2,922,018,262	2,057,805,000	1,574,638,000	1,805,244,000	8,860,267,546	9,142,892,261	9,228,258,412
26099	Long Term Debt Issuance	0	0	0	0	150,000,000,000	0	200,000,000,000	163,197,989,700
26090	Long Term Debt Payments	0	0	0	0	-150,000,000,000	0	-325,000,000,000	-202,809,174,727
26101	Short Term Debt Issuance	425,000,000,000	175,000,000,000	50,000,000,000	0	0	350,000,000,000	200,000,000,000	0
26091	Short Term Debt Payments	-375,000,000,000	-100,000,000,000	-75,000,000,000	0	0	-325,000,000,000	-325,000,000,000	0
26154	Common Stock Dividend Paid	-16,010,643,468	18,296,532	0	0	0	-16,010,696,628	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	-125,000,000,000	-39,611,185,027
26164	Net Other Financing Charges	0	0	43,000	2,385,062,000	-2,385,063,000	0	0	-437,622,939
26165	Net Other Investing Changes	4,010,794,595	4,010,794,595	0	0	0	0	1,240,838,482	0
26119	Net P P E Purchase And Sale	-16,581,037,852	-8,267,870,852	-7,379,560,000	-373,283,000	-560,324,000	-6,430,311,339	-25,883,164,937	-23,952,545,664
26075	Net Short Term Debt Issuance	50,000,000,000	75,000,000,000	-25,000,000,000	0	0	25,000,000,000	-125,000,000,000	0
26072	Net Issuance Payments Of Debt	50,000,000,000	75,000,000,000	-25,000,000,000	0	0	25,000,000,000	-125,000,000,000	-39,611,185,027
26226	Paymentson Behalfof Employees	-17,224,088,000	0	-3,027,866,000	-9,437,615,000	-1,444,005,000	-8,595,807,000	-29,609,381,000	-94,828,342,660
26063	Effect Of Exchange Rate Changes	-285,777,813	-1,312,365,813	5,926,888,000	-177,968,000	-4,722,332,000	1,614,123,218	-1,816,826,479	-2,937,068,365
26118	Net Investment Purchase And Sale	250,000,000,000	150,000,000,000	0	100,000,000,000	0	0	185,889,195,000	-434,065,691,839
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	165,431,885,694	125,177,271,694	106,778,543,000	28,469,995,000	-94,993,924,000	-176,261,580,673	164,097,703,741	757,417,628,860
26221	Classesof Cash Receiptsfrom Operating Activities	2,998,702,083,673	825,538,136,673	849,170,859,000	650,120,291,000	673,872,797,000	2,167,132,144,620	2,136,319,487,056	2,972,641,891,018

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
KBLI	PT KMI Wire and Cable Tbk	2024-04-15	At close: 04:00PM WIB	320	322	316	320	310.00 - 322.00	310	322	290.00 - 360.00	290	360	112,100	435,196	1,282,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.25%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-12	At close: 04:00PM WIB	320	322	316	320	310.00 - 322.00	310	322	288.00 - 360.00	288	360	112,100	429,312	1,282,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-11	At close: 04:00PM WIB	320	322	316	320	310.00 - 322.00	310	322	288.00 - 360.00	288	360	112,100	434,007	1,282,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-10	At close: 04:00PM WIB	320	322	316	320	310.00 - 322.00	310	322	288.00 - 360.00	288	360	112,100	429,569	1,282,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-05	At close: 04:00PM WIB	320	322	320	320	310.00 - 322.00	310	322	286.00 - 360.00	286	360	112,100	419,820	1,282,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-04	At close: 04:00PM WIB	324	318	326	314	316.00 - 322.00	316	322	286.00 - 360.00	286	360	269,200	421,487	1,282,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-03	At close: 04:00PM WIB	318	316	326	314	312.00 - 324.00	312	324	286.00 - 360.00	286	360	196,200	431,294	1,298,000,000,000	10	33	Jul 03, 2024 - Jul 08, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-02	At close: 04:05PM WIB	310	310	320	312	310.00 - 318.00	310	318	286.00 - 360.00	286	360	923,500	429,312	1,274,000,000,000	10	33	Mar 28, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-04-01	At close: 04:00PM WIB	308	308	312	310	306.00 - 322.00	306	322	286.00 - 360.00	286	360	1,206,900	414,962	1,242,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-29	At close: 04:00PM WIB	310	310	320	306	302.00 - 310.00	302	310	286.00 - 360.00	286	360	593,700	414,962	1,234,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-28	At close: 04:00PM WIB	310	310	320	306	302.00 - 310.00	302	310	284.00 - 360.00	284	360	593,700	407,367	1,234,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-27	At close: 04:13PM WIB	318	0	0	0	310.00 - 316.00	310	316	284.00 - 360.00	284	360	320,200	390,415	1,242,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-26	At close: 04:00PM WIB	316	316	0	316	312.00 - 318.00	312	318	284.00 - 360.00	284	360	301,300	405,198	1,274,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-25	At close: 04:14PM WIB	310	310	310	310	304.00 - 316.00	304	316	284.00 - 360.00	284	360	535,500	412,307	1,266,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-22	At close: 04:00PM WIB	308	308	308	310	302.00 - 312.00	302	312	284.00 - 360.00	284	360	533,600	410,141	1,242,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.30%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-21	At close: 04:00PM WIB	308	0	0	0	0.0000 - 0.0000	0	0		0		0	424,167	0	0	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.30%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-14	As of 01:56PM WIB. Market open.	320	320	318	322	310.00 - 322.00	310	322	284.00 - 360.00	284	360	436,300	449,008	1,290,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.25%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-13	At close: 04:00PM WIB	316	316	312	320	308.00 - 324.00	308	324	284.00 - 360.00	284	360	1,118,600	440,307	1,282,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.27%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-11	At close: 04:00PM WIB	314	312	308	342	308.00 - 316.00	308	316	284.00 - 360.00	284	360	187,300	476,129	1,266,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.27%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-08	At close: 04:00PM WIB	314	312	308	342	310.00 - 316.00	310	316	284.00 - 360.00	284	360	187,300	506,027	1,266,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.27%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-05	At close: 04:00PM WIB	308	306	304	306	304.00 - 316.00	304	316	284.00 - 360.00	284	360	415,800	593,972	1,242,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.30%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-04	At close: 04:00PM WIB	308	310	306	308	306.00 - 310.00	306	310	284.00 - 360.00	284	360	222,300	672,589	1,234,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.30%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-03-01	At close: 04:00PM WIB	314	320	308	310	304.00 - 320.00	304	320	284.00 - 360.00	284	360	464,400	670,981	1,234,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.27%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-02-28	At close: 04:01PM WIB	306	306	302	304	300.00 - 308.00	300	308	284.00 - 360.00	284	360	462,200	633,730	1,226,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.31%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-02-27	At close: 04:00PM WIB	310	312	304	306	302.00 - 312.00	302	312	284.00 - 360.00	284	360	786,000	625,232	1,226,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.29%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-02-26	At close: 04:00PM WIB	312	310	308	0	308.00 - 312.00	308	312	284.00 - 360.00	284	360	395,800	619,866	1,242,000,000,000	9	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.28%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk	2024-02-23	At close: 04:06PM WIB	314	314	310	314	312.00 - 314.00	312	314	284.00 - 360.00	284	360	301,500	615,388	1,250,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.27%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk (KBLI.JK)	2024-02-22	At close: 04:03PM WIB	312	312	312	314	310.00 - 316.00	310	316	284.00 - 360.00	284	360	453,800	611,905	1,258,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.28%)	4	1	Jun 22, 2023
KBLI	PT KMI Wire and Cable Tbk (KBLI.JK)	2024-02-21	At close: 04:00PM WIB	328	328	312	314	304.00 - 330.00	304	330	284.00 - 360.00	284	360	3,151,000	567,267	1,250,000,000,000	10	33	Apr 01, 2024 - Apr 02, 2024	4.00 (1.22%)	4	1	Jun 22, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KBLI	PT KMI Wire and Cable Tbk	2024-04-15	1,280,000,000,000	633,290,000,000	10	0	1	4	0	0	360	290	317	326	429	540	560,000,000	0	1,340,000,000	49	3	4	1	0	0	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	3	5	2,760,000,000,000	690	23	203,550,000,000	125,300,000,000	33	-11	749,530,000,000	187	100,510,000,000	4	8	620	165,430,000,000	124,350,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-12	1,280,000,000,000	633,290,000,000	10	0	1	4	0	0	360	288	317	326	434	517	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-11	1,280,000,000,000	754,960,000,000	10	0	1	4	0	0	360	288	317	326	430	517	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-10	1,280,000,000,000	754,960,000,000	10	0	1	4	0	0	360	288	317	326	430	517	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-05	1,280,000,000,000	754,960,000,000	10	0	1	4	0	0	360	0	319	326	421	508	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-04	1,270,000,000,000	746,940,000,000	10	0	1	4	0	0	360	0	319	326	431	495	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-03	1,270,000,000,000	746,940,000,000	10	0	1	4	0	0	360	0	319	326	429	423	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-02	1,240,000,000,000	714,880,000,000	9	0	1	4	0	0	360	0	320	326	415	368	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-04-01	1,230,000,000,000	706,870,000,000	9	0	1	4	0	0	360	0	320	326	415	368	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-29	1,230,000,000,000	706,870,000,000	9	0	1	4	0	0	360	284	320	326	407	364	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-28	1,240,000,000,000	714,880,000,000	9	0	1	4	0	0	360	0	321	326	390	360	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-27	1,240,000,000,000	714,880,000,000	9	0	1	4	0	0	360	0	321	326	405	379	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-26	1,240,000,000,000	714,880,000,000	9	0	1	4	0	0	360	0	322	327	412	390	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-25	1,240,000,000,000	714,880,000,000	9	0	1	4	0	0	360	284	322	327	412	390	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-22	1,230,000,000,000	706,870,000,000	9	0	1	4	0	0	360	0	323	327	424	414	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-21	1,230,000,000,000	706,870,000,000	9	0	1	4	0	0	360	284	323	327	424	414	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-14	1,280,000,000,000	754,960,000,000	10	0	1	4	0	0	360	0	325	327	440	520	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-13	1,270,000,000,000	738,930,000,000	10	0	1	4	0	0	360	0	325	327	445	520	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-11	1,270,000,000,000	738,930,000,000	10	0	1	4	0	0	360	284	325	327	501	520	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-08	1,260,000,000,000	730,910,000,000	10	0	1	4	6	32	360	284	326	327	506	531	560,000,000	4,010,000,000	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-05	1,230,000,000,000	706,870,000,000	9	0	1	4	2	27	360	0	328	327	673	881	560,000,000	4,010,000,000	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-04	1,230,000,000,000	706,870,000,000	9	0	1	4	2	27	360	0	328	327	667	881	560,000,000	4,010,000,000	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-03-01	1,260,000,000,000	730,910,000,000	10	0	1	4	0	0	360	0	329	327	639	693	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-02-28	1,230,000,000,000	698,860,000,000	9	0	1	4	0	0	360	0	330	327	634	658	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-02-27	1,240,000,000,000	714,880,000,000	9	0	1	4	0	0	360	0	331	327	620	650	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk	2024-02-26	1,250,000,000,000	722,900,000,000	10	0	1	4	0	0	360	0	331	327	620	650	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk (KBLI.JK)	2024-02-23	1,260,000,000,000	730,910,000,000	10	0	1	4	0	0	360	0	333	327	612	646	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk (KBLI.JK)	2024-02-22	1,250,000,000,000	722,900,000,000	10	0	1	4	0	0	360	284	333	327	612	646	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000
KBLI	PT KMI Wire and Cable Tbk (KBLI.JK)	2024-02-21	1,310,000,000,000	787,010,000,000	10	1	1	5	0	0	360	284	333	327	567	337	560,000,000	0	1,340,000,000	49	3	4	1	4	1	12	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	7	4	5	2,600,000,000,000	648	38	229,350,000,000	131,910,000,000	33	0	553,100,000,000	138	25,740,000,000	1	12	606	-56,350,000,000	-49,810,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	348	348	348	348	5,100
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	348	348	348	348	200
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	344	344	344	344	1,900
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	346	346	346	346	12,000
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	346	346	346	346	400
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	344	344	344	344	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	350	350	350	350	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	348	348	348	348	5,100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	348	348	348	348	200
2024-05-08	15:40:00	344	344	344	344	1,900
2024-05-08	15:38:00	346	346	346	346	12,000
2024-05-08	15:36:00	346	346	346	346	400
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	344	344	344	344	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	344	344	344	344	200
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	344	344	344	344	0
2024-05-08	15:12:00	344	344	344	344	5,500
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	342	342	342	342	300
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	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	348	348	348	348	5,100
2024-05-08	15:40:00	344	348	344	348	2,100
2024-05-08	15:35:00	346	346	346	346	12,400
2024-05-08	15:30:00	344	344	344	344	0
2024-05-08	15:25:00	344	344	344	344	200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	344	344	344	344	0
2024-05-08	15:10:00	344	344	344	344	5,500
2024-05-08	15:05:00	342	342	342	342	300
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:51:49	344	344	344	344	0
2024-05-08	14:50:00	344	344	344	344	300
2024-05-08	14:45:00	342	342	342	342	100
2024-05-08	14:40:00	342	342	342	342	200
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	344	344	344	344	964,900
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	344	344	344	344	0
2024-05-08	14:00:48	342	342	342	342	0
2024-05-08	14:00:00	342	342	342	342	0
2024-05-08	13:55:00	342	342	342	342	24,000
2024-05-08	13:50:00	342	342	342	342	600
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:45:00	348	348	348	348	5,100
2024-05-08	15:30:00	344	348	344	348	14,500
2024-05-08	15:15:00	344	344	344	344	200
2024-05-08	15:00:00	342	344	342	344	5,800
2024-05-08	14:51:49	344	344	344	344	0
2024-05-08	14:45:00	342	344	342	344	400
2024-05-08	14:30:00	342	342	342	342	200
2024-05-08	14:15:00	344	344	344	344	964,900
2024-05-08	14:00:48	342	342	342	342	0
2024-05-08	14:00:00	342	344	342	344	0
2024-05-08	13:45:00	342	342	342	342	24,600
2024-05-08	13:30:00	342	342	342	342	6,500
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	11:48:45	344	344	344	344	0
2024-05-08	11:45:00	344	344	344	344	0
2024-05-08	11:30:00	342	346	342	344	167,600
2024-05-08	11:28:36	340	340	340	340	0
2024-05-08	11:15:00	338	340	338	340	2,100
2024-05-08	11:00:00	346	346	336	340	404,100
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:27:58	342	342	342	342	0
2024-05-08	10:15:00	342	342	342	342	45,500
2024-05-08	10:02:32	344	344	344	344	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:30:00	344	348	344	348	19,600
2024-05-08	15:00:00	342	344	342	344	6,000
2024-05-08	14:51:49	344	344	344	344	0
2024-05-08	14:30:00	342	344	342	344	600
2024-05-08	14:00:48	342	342	342	342	0
2024-05-08	14:00:00	342	344	342	344	964,900
2024-05-08	13:30:00	342	342	342	342	31,100
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	11:48:45	344	344	344	344	0
2024-05-08	11:30:00	342	346	342	344	167,600
2024-05-08	11:28:36	340	340	340	340	0
2024-05-08	11:00:00	346	346	336	340	406,200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:27:58	342	342	342	342	0
2024-05-08	10:02:32	344	344	344	344	0
2024-05-08	10:00:00	344	344	342	342	78,600
2024-05-08	09:30:00	342	344	342	344	23,200
2024-05-08	09:14:43	340	340	340	340	0
2024-05-08	09:00:00	350	350	338	340	338,000
2024-05-07	16:00:00	350	350	350	350	0
2024-05-07	15:30:00	342	346	342	346	53,800
2024-05-07	15:05:13	342	342	342	342	0
2024-05-07	15:00:00	342	346	342	346	14,800
2024-05-07	14:30:00	344	344	344	344	7,700
2024-05-07	14:00:00	344	344	344	344	13,800
2024-05-07	13:30:01	346	346	346	346	0
2024-05-07	13:30:00	344	346	344	346	500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:00:00	342	348	342	348	24,200
2024-05-08	14:51:49	344	344	344	344	0
2024-05-08	14:00:48	342	342	342	342	0
2024-05-08	14:00:00	342	344	342	344	0
2024-05-08	13:00:00	342	342	342	342	31,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:45	344	344	344	344	0
2024-05-08	11:28:36	340	340	340	340	0
2024-05-08	11:00:00	346	346	336	344	569,500
2024-05-08	10:27:58	342	342	342	342	0
2024-05-08	10:02:32	344	344	344	344	0
2024-05-08	10:00:00	344	344	342	342	78,600
2024-05-08	09:14:43	340	340	340	340	0
2024-05-08	09:00:00	350	350	338	344	0
2024-05-07	16:00:00	350	350	350	350	0
2024-05-07	15:05:13	342	342	342	342	0
2024-05-07	15:00:00	342	346	342	346	68,600
2024-05-07	14:00:00	344	344	344	344	21,500
2024-05-07	13:30:01	346	346	346	346	0
2024-05-07	13:00:00	344	346	344	346	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:27	344	344	344	344	0
2024-05-07	11:28:49	344	344	344	344	0
2024-05-07	11:00:00	346	346	344	344	50,000
2024-05-07	10:43:51	342	342	342	342	0
2024-05-07	10:00:15	342	342	342	342	0
2024-05-07	10:00:00	342	344	342	342	44,000
2024-05-07	09:00:59	346	346	346	346	0
2024-05-07	09:00:00	348	348	342	342	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:00:00	342	350	342	350	475,600
2024-05-08	14:51:49	344	344	344	344	0
2024-05-08	14:00:48	342	342	342	342	0
2024-05-08	13:30:00	342	344	342	344	996,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:45	344	344	344	344	0
2024-05-08	11:28:36	340	340	340	340	0
2024-05-08	10:30:00	346	346	336	344	573,800
2024-05-08	10:27:58	342	342	342	342	0
2024-05-08	10:02:32	344	344	344	344	0
2024-05-08	09:14:43	340	340	340	340	0
2024-05-08	09:00:00	350	350	338	342	439,800
2024-05-07	15:05:13	342	342	342	342	0
2024-05-07	15:00:00	342	350	342	350	768,600
2024-05-07	13:30:01	346	346	346	346	0
2024-05-07	13:30:00	344	346	344	344	22,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:37:27	344	344	344	344	0
2024-05-07	11:28:49	344	344	344	344	0
2024-05-07	10:43:51	342	342	342	342	0
2024-05-07	10:30:00	342	346	342	344	70,200
2024-05-07	10:00:15	342	342	342	342	0
2024-05-07	09:00:59	346	346	346	346	0
2024-05-07	09:00:00	348	348	342	342	89,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:20:52	350	350	350	350	0
2024-05-06	15:00:00	350	352	350	350	186,700
2024-05-06	14:36:51	350	350	350	350	0
2024-05-06	13:45:04	350	350	350	350	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	350	350	336	350	1,439,700
2024-05-07	09:00:00	348	350	342	350	942,900
2024-05-06	09:00:00	352	356	350	350	647,100
2024-05-03	09:00:00	350	352	340	352	746,700
2024-05-02	09:00:00	344	350	336	350	2,037,100
2024-04-30	09:00:00	340	346	324	346	2,008,900
2024-04-29	09:00:00	330	340	318	340	1,110,100
2024-04-26	09:00:00	318	330	314	330	1,552,700
2024-04-25	09:00:00	322	326	314	318	484,700
2024-04-24	09:00:00	320	322	316	322	351,800
2024-04-23	09:00:00	318	320	312	320	323,900
2024-04-22	09:00:00	318	322	308	320	918,700
2024-04-19	09:00:00	320	322	314	316	246,800
2024-04-18	09:00:00	326	326	318	318	361,800
2024-04-17	09:00:00	328	328	312	326	357,900
2024-04-16	09:00:00	316	328	310	328	823,600
2024-04-05	09:00:00	322	322	310	320	112,100
2024-04-04	09:00:00	322	322	316	320	262,800
2024-04-03	09:00:00	316	324	312	324	196,200
2024-04-02	09:00:00	310	318	310	318	923,500
2024-04-01	09:00:00	308	322	306	310	1,207,000
2024-03-28	09:00:00	310	310	302	308	593,700
2024-03-27	09:00:00	316	316	310	310	320,200
2024-03-26	09:00:00	318	318	312	318	301,300
2024-03-25	09:00:00	316	316	304	316	535,500
2024-03-22	09:00:00	308	312	302	310	533,600
2024-03-21	09:00:00	312	314	306	308	175,300
2024-03-20	09:00:00	316	316	308	308	296,400
2024-03-19	09:00:00	316	316	312	316	58,700
2024-03-18	09:00:00	312	316	312	316	207,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	348	350	342	350	942,900
2024-05-06	09:00:00	352	356	350	350	647,100
2024-05-02	09:00:00	344	350	336	350	2,037,100
2024-04-30	09:00:00	340	346	324	346	2,008,900
2024-04-29	09:00:00	330	340	318	340	1,110,100
2024-04-26	09:00:00	318	330	314	330	1,552,700
2024-04-25	09:00:00	322	326	314	318	484,700
2024-04-24	09:00:00	320	322	316	322	351,800
2024-04-23	09:00:00	318	320	312	320	323,900
2024-04-22	09:00:00	318	322	308	320	918,700
2024-04-19	09:00:00	320	322	314	316	246,800
2024-04-18	09:00:00	326	326	318	318	361,800
2024-04-17	09:00:00	328	328	312	326	357,900
2024-04-16	09:00:00	316	328	310	328	823,600
2024-04-05	09:00:00	322	322	310	320	112,100
2024-04-04	09:00:00	322	322	316	320	262,800
2024-04-03	09:00:00	316	324	312	324	196,200
2024-04-02	09:00:00	310	318	310	318	923,500
2024-04-01	09:00:00	308	322	306	310	1,207,000
2024-03-28	09:00:00	310	310	302	308	593,700
2024-03-27	09:00:00	316	316	310	310	320,200
2024-03-26	09:00:00	318	318	312	318	301,300
2024-03-25	09:00:00	316	316	304	316	535,500
2024-03-22	09:00:00	308	312	302	310	533,600
2024-03-21	09:00:00	312	314	306	308	175,300
2024-03-20	09:00:00	316	316	308	308	296,400
2024-03-19	09:00:00	316	316	312	316	58,700
2024-03-18	09:00:00	312	316	312	316	207,500
2024-03-15	09:00:00	320	320	310	318	661,500
2024-03-14	09:00:00	320	322	310	322	552,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	352	356	336	350	3,029,700
2024-04-28	00:00:00	330	352	318	352	5,902,800
2024-04-21	00:00:00	318	330	308	330	3,631,800
2024-04-14	00:00:00	316	328	310	316	1,790,100
2024-04-07	00:00:00	320	320	320	320	0
2024-03-31	00:00:00	308	324	306	320	2,701,600
2024-03-24	00:00:00	316	318	302	308	1,750,700
2024-03-17	00:00:00	312	316	302	310	1,271,500
2024-03-10	00:00:00	316	324	308	318	2,332,400
2024-03-03	00:00:00	310	316	304	316	1,470,200
2024-02-25	00:00:00	310	320	300	308	3,730,100
2024-02-18	00:00:00	320	330	304	312	5,077,200
2024-02-11	00:00:00	320	322	310	320	1,323,100
2024-02-04	00:00:00	326	330	318	320	813,500
2024-01-28	00:00:00	332	340	322	330	618,800
2024-01-21	00:00:00	334	334	322	332	832,100
2024-01-14	00:00:00	334	340	328	334	1,261,700
2024-01-07	00:00:00	342	342	328	330	1,278,800
2023-12-31	00:00:00	338	342	324	342	2,307,700
2023-12-24	00:00:00	340	340	326	338	1,184,400
2023-12-17	00:00:00	348	348	326	340	4,048,000
2023-12-10	00:00:00	346	360	330	348	5,591,300
2023-12-03	00:00:00	330	360	318	346	11,314,600
2023-11-26	00:00:00	332	332	320	328	920,900
2023-11-19	00:00:00	322	332	318	332	1,518,300
2023-11-12	00:00:00	338	338	322	324	2,057,800
2023-11-05	00:00:00	336	344	330	338	3,479,500
2023-10-29	00:00:00	320	358	310	334	7,682,800
2023-10-22	00:00:00	314	330	306	320	2,437,800
2023-10-15	00:00:00	318	320	300	320	9,074,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	344	356	336	350	5,813,500
2024-03-31	00:00:00	308	346	306	346	11,242,500
2024-02-29	00:00:00	320	324	302	308	7,289,200
2024-01-31	00:00:00	328	332	300	314	10,627,400
2023-12-31	00:00:00	338	342	322	332	6,151,200
2023-11-30	00:00:00	328	360	318	338	22,335,500
2023-10-31	00:00:00	330	358	318	322	14,413,600
2023-09-30	00:00:00	320	330	300	328	22,929,900
2023-08-31	00:00:00	322	342	308	320	19,972,000
2023-07-31	00:00:00	342	346	310	322	22,099,000
2023-06-30	00:00:00	310	358	310	342	52,160,700
2023-05-31	00:00:00	330	334	306	310	18,298,600
2023-04-30	00:00:00	302	330	296	330	7,844,300
2023-03-31	00:00:00	304	304	296	296	423,400
2023-02-28	00:00:00	292	294	292	294	37,200
2023-01-31	00:00:00	296	298	290	294	675,100
2022-12-31	00:00:00	312	336	284	300	17,726,100
2022-11-30	00:00:00	300	332	288	314	28,701,500
2022-10-31	00:00:00	302	330	296	302	17,686,500
2022-09-30	00:00:00	296	314	280	300	10,819,400
2022-08-31	00:00:00	302	310	286	296	12,273,700
2022-07-31	00:00:00	324	348	300	304	20,447,900
2022-06-30	00:00:00	328	338	298	326	13,010,500
2022-05-31	00:00:00	346	360	302	328	52,786,400
2022-04-30	00:00:00	282	364	282	346	92,462,600
2022-03-31	00:00:00	274	300	270	282	15,825,400
2022-02-28	00:00:00	284	286	264	274	12,741,700
2022-01-31	00:00:00	274	300	270	284	15,384,700
2021-12-31	00:00:00	280	296	264	274	12,076,000
2021-11-30	00:00:00	292	292	272	280	21,670,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	344	356	336	350	5,813,500
2024-03-31	00:00:00	308	340	306	340	9,233,600
2024-02-29	00:00:00	320	324	302	308	7,289,200
2024-01-31	00:00:00	328	346	300	346	29,159,100
2023-12-31	00:00:00	338	342	300	308	24,067,800
2023-11-30	00:00:00	328	360	300	314	39,114,100
2023-10-31	00:00:00	330	360	318	332	42,900,300
2023-09-30	00:00:00	320	360	300	338	59,679,000
2023-08-31	00:00:00	322	358	300	322	57,315,500
2023-07-31	00:00:00	342	346	300	328	65,000,900
2023-06-30	00:00:00	310	358	308	320	94,231,700
2023-05-31	00:00:00	330	358	306	322	92,558,300
2023-04-30	00:00:00	302	358	296	342	78,303,600
2023-03-31	00:00:00	296	334	296	310	31,026,000
2023-02-28	00:00:00	292	330	286	330	20,847,300
2023-01-31	00:00:00	296	336	284	296	14,002,500
2022-10-31	00:00:00	302	336	284	300	64,114,100
2022-07-31	00:00:00	324	348	280	300	43,541,000
2022-04-30	00:00:00	282	364	282	326	158,259,500
2022-01-31	00:00:00	274	300	264	282	43,951,800
2021-10-31	00:00:00	294	312	264	274	133,964,900
2021-07-31	00:00:00	336	346	288	294	121,502,000
2021-04-30	00:00:00	350	388	308	336	76,185,500
2021-01-31	00:00:00	386	398	346	348	44,636,000

Dividends Amount

Date	Time	Amount
2023-06-22	09:00:00	4
2022-07-04	09:00:00	4
2019-06-28	09:00:00	8
2018-06-06	09:00:00	8
2016-06-23	09:00:00	7
2015-06-19	09:00:00	4
2014-07-11	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	1.15 %
2022	1	4	1.15 %
2019	1	8	2.30 %
2018	1	8	2.30 %
2016	1	7	2.01 %
2015	1	4	1.15 %
2014	1	4	1.15 %

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