Informasi Saham KEJU PT Mulia Boga Raya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,647,450,529,011	1,634,890,798,691	2,041,006,724,912
101	Enterprises Value Revenue Ratio	2	2	2	9
14010	Ps Ratio	3	2	2	2
14008	Pe Ratio	7	20	32	14
40001	Market Cap	16	1,800,000,000,000	1,732,500,000,000	2,145,000,000,000
14012	Pb Ratio	24	3	3	3
102	Enterprises Value E B I T D A Ratio	29	13	21	261

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,647,450,529,011	1,627,390,798,691	1,634,890,798,691	1,776,746,491,945	1,660,036,731,541	1,820,552,109,694	2,041,006,724,912
101	Enterprises Value Revenue Ratio	2	2	2	2	2	2	2	9
14010	Ps Ratio	3	2	2	2	2	2	2	2
14008	Pe Ratio	7	20	32	32	25	17	17	14
40001	Market Cap	16	1,800,000,000,000	1,725,000,000,000	1,732,500,000,000	1,792,500,000,000	1,785,000,000,000	1,950,000,000,000	2,145,000,000,000
14012	Pb Ratio	24	3	3	3	3	2	3	3
102	Enterprises Value E B I T D A Ratio	29	13	20	21	17	11	11	261

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	104,039,135,409	37,792,949,549	151,258,845,585	184,769,313,618	160,002,155,846
20091	Net Income	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
29004	Basic E P S	54	0	78	96	81
20190	E B I T D A	111,279,759,800	39,539,527,716	158,790,221,216	187,796,256,079	162,480,913,808
20007	Amortization	1,663,869,787	465,628,338	2,123,511,486	916,024,377	0
20046	Gross Profit	262,999,946,576	80,120,658,242	295,505,167,028	336,986,965,411	293,952,730,903
29009	Diluted E P S	54	0	78	96	81
20136	Pretax Income	102,980,669,381	37,680,115,095	150,389,911,968	183,170,597,779	157,207,256,439
20145	Tax Provision	22,638,254,124	8,275,628,831	33,019,161,585	38,470,328,811	36,207,240,010
20100	Total Revenue	1,019,669,802,028	287,243,705,566	1,044,368,857,579	1,042,307,144,847	961,217,831,486
20164	Total Expenses	922,580,864,367	250,680,932,712	901,270,581,763	867,718,277,855	806,999,500,940
20013	Cost Of Revenue	756,669,855,452	207,123,047,324	748,863,690,551	705,320,179,436	667,265,100,583
20177	Interest Income	6,950,197,748	1,230,176,695	8,160,569,769	8,752,970,779	5,783,825,300
20057	Interest Expense	1,058,466,028	112,834,454	868,933,617	1,598,715,839	2,794,899,407
20109	Operating Income	97,088,937,661	36,562,772,854	143,098,275,816	174,588,866,992	154,218,330,546
20316	Normalized Income	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
20108	Operating Expense	165,911,008,915	43,557,885,388	152,406,891,212	162,398,098,419	139,734,400,357
20112	Operating Revenue	1,019,669,802,028	287,243,705,566	1,044,368,857,579	1,042,307,144,847	961,217,831,486
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	5,891,731,720	1,117,342,241	7,291,636,152	7,154,254,940	2,988,925,893
20416	Total Unusual Items	0	0	0	0	-2,119,140,296
29010	Basic Average Shares	1,500,000,000	0	1,500,000,000	1,500,000,000	1,500,000,000
20269	Other Special Charges	0	0	0	0	84,957,542
20287	Rent And Landing Fees	875,779,710	220,349,995	1,338,520,383	819,056,684	1,867,612,997
29011	Diluted Average Shares	1,500,000,000	0	1,500,000,000	1,500,000,000	1,500,000,000
20420	Normalized E B I T D A	111,279,759,800	39,539,527,716	158,790,221,216	187,796,256,079	162,480,913,808
20162	Special Income Charges	0	0	0	0	-2,119,140,296
20315	Reconciled Depreciation	7,240,624,391	1,746,578,167	7,531,375,631	3,026,942,461	2,478,757,962
20312	Other Operating Expenses	6,017,958,467	2,549,014,688	967,048,522	-942,455,428	3,135,061,709
20151	Research And Development	1,856,262,571	384,206,885	81,263,018	4,290,647,554	0
20368	Total Other Finance Cost	0	0	0	0	459,242,096
20440	Rent Expense Supplemental	875,779,710	220,349,995	1,338,520,383	819,056,684	1,867,612,997
20314	Reconciled Cost Of Revenue	756,669,855,452	207,123,047,324	748,863,690,551	705,320,179,436	667,265,100,583
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	0	0	2,034,182,754
20018	Depreciation Income Statement	5,576,754,604	1,280,949,829	5,407,864,145	2,110,918,084	2,478,757,962
20075	Interest Income Non Operating	6,950,197,748	1,230,176,695	8,160,569,769	8,752,970,779	5,783,825,300
20158	Selling And Marketing Expense	64,995,214,347	16,648,705,797	67,939,787,708	47,841,990,571	54,912,781,522
20064	Interest Expense Non Operating	1,058,466,028	112,834,454	868,933,617	1,598,715,839	2,794,899,407
20093	Net Income Common Stockholders	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
20094	Net Income Continuous Operations	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
20045	General And Administrative Expense	19,537,940,930	5,136,709,756	13,782,596,283	35,897,629,948	18,643,937,150
20159	Selling General And Administration	84,533,155,277	21,785,415,553	81,722,383,991	83,739,620,519	73,556,718,672
20435	Total Operating Income As Reported	0	0	0	0	154,218,330,546
20412	Other Non Operating Income Expenses	0	0	4,280,984,518	1,427,475,847	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	-2,119,140,296
20077	Net Non Operating Interest Income Expense	5,891,731,720	1,117,342,241	7,291,636,152	7,154,254,940	2,988,925,893
20346	Net Income Including Noncontrolling Interests	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
20019	Depreciation And Amortization In Income Statement	7,240,624,391	1,746,578,167	7,531,375,631	3,026,942,461	2,478,757,962
20309	Net Income From Continuing And Discontinued Operation	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429
20331	Net Income From Continuing Operation Net Minority Interest	80,342,415,257	29,404,486,264	117,370,750,383	144,700,268,968	121,000,016,429

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	104,039,135,409	37,792,949,549	19,563,614,311	8,246,239,405	38,436,332,144	151,258,845,585	184,769,313,618	160,002,155,846
20091	Net Income	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
29004	Basic E P S	54	0	36	0	20	78	96	81
20190	E B I T D A	111,279,759,800	39,539,527,716	21,318,340,784	9,965,843,537	40,456,047,763	158,790,221,216	187,796,256,079	162,480,913,808
20007	Amortization	1,663,869,787	465,628,338	467,479,926	392,979,262	337,782,261	2,123,511,486	916,024,377	0
20046	Gross Profit	262,999,946,576	80,120,658,242	59,560,754,044	42,044,771,784	81,273,762,506	295,505,167,028	336,986,965,411	293,952,730,903
29009	Diluted E P S	54	0	36	0	20	78	96	81
20136	Pretax Income	102,980,669,381	37,680,115,095	19,344,096,697	7,811,353,414	38,145,104,175	150,389,911,968	183,170,597,779	157,207,256,439
20145	Tax Provision	22,638,254,124	8,275,628,831	4,280,629,218	1,710,056,091	8,371,939,984	33,019,161,585	38,470,328,811	36,207,240,010
20100	Total Revenue	1,019,669,802,028	287,243,705,566	256,380,106,665	211,619,347,339	264,426,642,458	1,044,368,857,579	1,042,307,144,847	961,217,831,486
20164	Total Expenses	922,580,864,367	250,680,932,712	239,683,091,740	205,686,427,417	226,530,412,498	901,270,581,763	867,718,277,855	806,999,500,940
20013	Cost Of Revenue	756,669,855,452	207,123,047,324	196,819,352,621	169,574,575,555	183,152,879,952	748,863,690,551	705,320,179,436	667,265,100,583
20177	Interest Income	6,950,197,748	1,230,176,695	1,084,023,452	2,128,356,055	2,507,641,546	8,160,569,769	8,752,970,779	5,783,825,300
20057	Interest Expense	1,058,466,028	112,834,454	219,517,614	434,885,991	291,227,969	868,933,617	1,598,715,839	2,794,899,407
20109	Operating Income	97,088,937,661	36,562,772,854	16,697,014,925	5,932,919,922	37,896,229,960	143,098,275,816	174,588,866,992	154,218,330,546
20316	Normalized Income	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
20108	Operating Expense	165,911,008,915	43,557,885,388	42,863,739,119	36,111,851,862	43,377,532,546	152,406,891,212	162,398,098,419	139,734,400,357
20112	Operating Revenue	1,019,669,802,028	287,243,705,566	256,380,106,665	211,619,347,339	264,426,642,458	1,044,368,857,579	1,042,307,144,847	961,217,831,486
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	5,891,731,720	1,117,342,241	864,505,838	1,693,470,064	2,216,413,577	7,291,636,152	7,154,254,940	2,988,925,893
20416	Total Unusual Items	0	0	0	0	0	0	0	-2,119,140,296
29010	Basic Average Shares	1,500,000,000	0	1,500,000,000	0	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000
20269	Other Special Charges	0	0	0	0	0	0	0	84,957,542
20287	Rent And Landing Fees	875,779,710	220,349,995	236,798,951	165,252,941	253,377,823	1,338,520,383	819,056,684	1,867,612,997
29011	Diluted Average Shares	1,500,000,000	0	1,500,000,000	0	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000
20420	Normalized E B I T D A	111,279,759,800	39,539,527,716	21,318,340,784	9,965,843,537	40,456,047,763	158,790,221,216	187,796,256,079	162,480,913,808
20162	Special Income Charges	0	0	0	0	0	0	0	-2,119,140,296
20315	Reconciled Depreciation	7,240,624,391	1,746,578,167	1,754,726,473	1,719,604,132	2,019,715,619	7,531,375,631	3,026,942,461	2,478,757,962
20312	Other Operating Expenses	6,017,958,467	2,549,014,688	3,335,957,779	37,406,000	95,580,000	967,048,522	-942,455,428	3,135,061,709
20151	Research And Development	1,856,262,571	384,206,885	570,947,280	668,261,088	232,847,318	81,263,018	4,290,647,554	0
20368	Total Other Finance Cost	0	0	0	0	0	0	0	459,242,096
20440	Rent Expense Supplemental	875,779,710	220,349,995	236,798,951	165,252,941	253,377,823	1,338,520,383	819,056,684	1,867,612,997
20314	Reconciled Cost Of Revenue	756,669,855,452	207,123,047,324	196,819,352,621	169,574,575,555	183,152,879,952	748,863,690,551	705,320,179,436	667,265,100,583
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	2,034,182,754
20018	Depreciation Income Statement	5,576,754,604	1,280,949,829	1,287,246,547	1,326,624,870	1,681,933,358	5,407,864,145	2,110,918,084	2,478,757,962
20075	Interest Income Non Operating	6,950,197,748	1,230,176,695	1,084,023,452	2,128,356,055	2,507,641,546	8,160,569,769	8,752,970,779	5,783,825,300
20158	Selling And Marketing Expense	64,995,214,347	16,648,705,797	16,786,034,847	13,841,937,742	17,718,535,961	67,939,787,708	47,841,990,571	54,912,781,522
20064	Interest Expense Non Operating	1,058,466,028	112,834,454	219,517,614	434,885,991	291,227,969	868,933,617	1,598,715,839	2,794,899,407
20093	Net Income Common Stockholders	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
20094	Net Income Continuous Operations	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
20045	General And Administrative Expense	19,537,940,930	5,136,709,756	4,700,143,201	4,557,969,727	5,143,118,246	13,782,596,283	35,897,629,948	18,643,937,150
20159	Selling General And Administration	84,533,155,277	21,785,415,553	21,486,178,048	18,399,907,469	22,861,654,207	81,722,383,991	83,739,620,519	73,556,718,672
20435	Total Operating Income As Reported	0	0	0	0	0	0	0	154,218,330,546
20412	Other Non Operating Income Expenses	0	0	0	184,963,428	-1,967,539,362	4,280,984,518	1,427,475,847	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	0	-2,119,140,296
20077	Net Non Operating Interest Income Expense	5,891,731,720	1,117,342,241	864,505,838	1,693,470,064	2,216,413,577	7,291,636,152	7,154,254,940	2,988,925,893
20346	Net Income Including Noncontrolling Interests	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
20019	Depreciation And Amortization In Income Statement	7,240,624,391	1,746,578,167	1,754,726,473	1,719,604,132	2,019,715,619	7,531,375,631	3,026,942,461	2,478,757,962
20309	Net Income From Continuing And Discontinued Operation	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429
20331	Net Income From Continuing Operation Net Minority Interest	80,342,415,257	29,404,486,264	15,063,467,479	6,101,297,323	29,773,164,191	117,370,750,383	144,700,268,968	121,000,016,429

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	76,823,448,965	93,798,504,627	105,258,690,719	112,659,767,336
23139	Net P P E	182,854,467,625	200,543,193,693	128,944,476,290	166,875,756,129
23351	Properties	0	0	0	0
23386	Total Debt	0	2,238,080,021	12,686,295,959	41,976,398,472
23100	Gross P P E	373,667,421,934	372,714,627,754	287,098,559,690	332,578,668,870
23038	Common Stock	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000
23045	Current Debt	0	0	0	1,857,926,629
23532	Share Issued	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000
23220	Total Assets	828,378,354,007	860,100,358,989	767,726,284,113	674,806,910,037
23027	Capital Stock	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000
23382	Other Payable	9,314,765,135	13,186,947,646	5,642,135,865	8,627,204,282
23028	Cash Financial	152,549,470,989	131,685,970,327	159,541,793,979	85,117,918,841
23123	Long Term Debt	0	0	0	2,436,867,999
23179	Prepaid Assets	0	0	0	5,788,275,489
23385	Working Capital	471,467,280,185	487,199,356,705	320,909,085,063	303,194,615,984
23000	Accounts Payable	53,508,991,551	76,685,125,443	75,657,709,365	90,731,717,648
23029	Cash Equivalents	0	0	0	130,359,013,699
23245	Invested Capital	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23340	Other Properties	0	27,297,549,442	0	2,144,620,650
23342	Other Receivables	707,759,164	102,045,199,529	2,323,229,739	1,144,181,803
23204	Retained Earnings	367,988,294,679	400,145,879,422	282,775,129,039	139,074,860,071
23217	Total Tax Payable	13,999,692,279	3,926,431,538	23,958,845,489	13,300,845,406
23001	Accounts Receivable	135,472,427,311	133,225,962,688	132,808,383,537	119,295,592,039
23280	Common Stock Equity	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23403	Net Tangible Assets	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23215	Stockholders Equity	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23383	Tangible Book Value	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23374	Total Capitalization	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23312	Land And Improvements	32,575,279,195	32,575,279,195	33,436,525,429	33,436,525,429
23393	Ordinary Shares Number	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000
23008	Accumulated Depreciation	-190,812,954,309	-172,171,434,061	-158,154,083,400	-165,702,912,741
23282	Construction In Progress	0	1,494,675,733	3,100,714,620	73,464,180
23380	Capital Lease Obligations	0	2,238,080,021	12,686,295,959	41,976,398,472
23030	Cash And Cash Equivalents	152,549,470,989	131,685,970,327	159,541,793,979	215,476,932,540
23262	Gross Accounts Receivable	135,522,714,304	133,261,685,796	132,893,067,684	120,657,906,544
23012	Additional Paid In Capital	206,493,605,833	206,493,605,833	206,493,605,833	206,493,605,833
23275	Buildings And Improvements	68,075,047,753	72,571,299,575	49,689,916,542	91,011,259,655
23319	Machinery Furniture Equipment	273,017,094,986	266,073,373,251	200,871,403,099	208,130,883,786
23048	Current Capital Lease Obligation	0	2,098,927,774	10,345,275,433	16,418,002,299
23127	Long Term Capital Lease Obligation	0	139,152,247	2,341,020,526	25,558,396,173
23261	Total Equity Gross Minority Interest	670,772,958,412	703,505,819,337	585,825,528,987	440,900,964,118
23259	Total Liabilities Net Minority Interest	157,605,395,595	156,594,539,652	181,900,755,126	233,905,945,919
23046	Current Debt And Capital Lease Obligation	0	2,098,927,774	10,345,275,433	16,418,002,299
23266	Allowance For Doubtful Accounts Receivable	-50,286,993	-35,723,108	-84,684,147	-1,362,314,505
23124	Long Term Debt And Capital Lease Obligation	0	139,152,247	2,341,020,526	25,558,396,173
23344	Non Current Pension And Other Postretirement Benefit Plans	0	337,692,398	937,480,520	9,599,728,206

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	76,823,448,965	54,881,225,948	56,450,908,942	51,050,357,704	93,798,504,627	105,258,690,719	112,659,767,336
23139	Net P P E	182,854,467,625	189,495,822,945	191,169,553,888	195,084,336,865	200,543,193,693	128,944,476,290	166,875,756,129
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	0	285,044,871	26,230,849,814	1,906,005,061	2,238,080,021	12,686,295,959	41,976,398,472
23100	Gross P P E	373,667,421,934	382,611,492,276	377,350,323,346	374,450,297,594	372,714,627,754	287,098,559,690	332,578,668,870
23038	Common Stock	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000
23045	Current Debt	0	0	25,000,000,000	0	0	0	1,857,926,629
23532	Share Issued	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000
23220	Total Assets	828,378,354,007	780,959,782,061	780,730,705,540	857,251,203,534	860,100,358,989	767,726,284,113	674,806,910,037
23027	Capital Stock	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000	75,000,000,000
23382	Other Payable	9,314,765,135	4,533,866,372	5,417,785,192	6,755,211,215	13,186,947,646	5,642,135,865	8,627,204,282
23028	Cash Financial	152,549,470,989	97,894,246,180	41,984,357,869	126,869,273,520	131,685,970,327	159,541,793,979	85,117,918,841
23123	Long Term Debt	0	0	0	0	0	0	2,436,867,999
23179	Prepaid Assets	0	0	0	0	0	0	5,788,275,489
23385	Working Capital	471,467,280,185	438,430,783,663	416,466,891,757	517,471,325,715	487,199,356,705	320,909,085,063	303,194,615,984
23000	Accounts Payable	53,508,991,551	40,639,950,030	46,597,400,055	33,961,759,670	76,685,125,443	75,657,709,365	90,731,717,648
23029	Cash Equivalents	0	0	0	0	0	0	130,359,013,699
23245	Invested Capital	670,772,958,412	641,419,289,652	651,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23340	Other Properties	0	0	31,668,303,281	27,580,833,508	27,297,549,442	0	2,144,620,650
23342	Other Receivables	707,759,164	700,969,749	51,400,455,144	101,770,158,727	102,045,199,529	2,323,229,739	1,144,181,803
23204	Retained Earnings	367,988,294,679	338,583,808,415	323,520,340,936	429,919,043,613	400,145,879,422	282,775,129,039	139,074,860,071
23217	Total Tax Payable	13,999,692,279	9,707,409,546	4,435,723,695	10,333,386,819	3,926,431,538	23,958,845,489	13,300,845,406
23001	Accounts Receivable	135,472,427,311	136,284,824,343	124,336,311,417	133,149,704,564	133,225,962,688	132,808,383,537	119,295,592,039
23280	Common Stock Equity	670,772,958,412	641,419,289,652	626,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23403	Net Tangible Assets	670,772,958,412	641,419,289,652	626,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23215	Stockholders Equity	670,772,958,412	641,419,289,652	626,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23383	Tangible Book Value	670,772,958,412	641,419,289,652	626,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23374	Total Capitalization	670,772,958,412	641,419,289,652	626,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23312	Land And Improvements	32,575,279,195	32,575,279,195	32,575,279,195	32,575,279,195	32,575,279,195	33,436,525,429	33,436,525,429
23393	Ordinary Shares Number	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000	1,500,000,000
23008	Accumulated Depreciation	-190,812,954,309	-193,115,669,331	-186,180,769,458	-179,365,960,729	-172,171,434,061	-158,154,083,400	-165,702,912,741
23282	Construction In Progress	0	0	0	2,487,270,733	1,494,675,733	3,100,714,620	73,464,180
23380	Capital Lease Obligations	0	285,044,871	1,230,849,814	1,906,005,061	2,238,080,021	12,686,295,959	41,976,398,472
23030	Cash And Cash Equivalents	152,549,470,989	97,894,246,180	41,984,357,869	126,869,273,520	131,685,970,327	159,541,793,979	215,476,932,540
23262	Gross Accounts Receivable	135,522,714,304	136,320,547,451	124,372,034,525	133,185,427,672	133,261,685,796	132,893,067,684	120,657,906,544
23012	Additional Paid In Capital	206,493,605,833	206,493,605,833	206,493,605,833	206,493,605,833	206,493,605,833	206,493,605,833	206,493,605,833
23275	Buildings And Improvements	68,075,047,753	74,098,833,256	73,870,860,756	72,671,299,575	72,571,299,575	49,689,916,542	91,011,259,655
23319	Machinery Furniture Equipment	273,017,094,986	275,937,379,825	270,904,183,395	266,716,448,091	266,073,373,251	200,871,403,099	208,130,883,786
23048	Current Capital Lease Obligation	0	285,044,871	1,150,551,433	1,799,319,743	2,098,927,774	10,345,275,433	16,418,002,299
23127	Long Term Capital Lease Obligation	0	0	80,298,381	106,685,318	139,152,247	2,341,020,526	25,558,396,173
23261	Total Equity Gross Minority Interest	670,772,958,412	641,419,289,652	626,520,721,664	732,996,054,330	703,505,819,337	585,825,528,987	440,900,964,118
23259	Total Liabilities Net Minority Interest	157,605,395,595	139,540,492,409	154,209,983,876	124,255,149,204	156,594,539,652	181,900,755,126	233,905,945,919
23046	Current Debt And Capital Lease Obligation	0	285,044,871	26,150,551,433	1,799,319,743	2,098,927,774	10,345,275,433	16,418,002,299
23266	Allowance For Doubtful Accounts Receivable	-50,286,993	-35,723,108	-35,723,108	-35,723,108	-35,723,108	-84,684,147	-1,362,314,505
23124	Long Term Debt And Capital Lease Obligation	0	0	80,298,381	106,685,318	139,152,247	2,341,020,526	25,558,396,173
23344	Non Current Pension And Other Postretirement Benefit Plans	0	3,226,868,884	2,206,268,379	1,410,231,452	337,692,398	937,480,520	9,599,728,206

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,180,634,591	586,294,348	3,868,311,964	8,139,514,540	1,962,006,362
26185	Free Cash Flow	35,037,768,280	54,677,276,449	-19,812,004,848	56,761,813,019	206,620,034,858
26027	Changes In Cash	20,863,500,662	54,655,224,809	-27,855,823,652	-55,935,138,561	26,484,252,053
26182	Issuance Of Debt	51,660,001,750	0	0	0	0
26016	End Cash Position	152,549,470,989	152,549,470,989	131,685,970,327	159,541,793,979	215,476,932,540
26112	Purchase Of P P E	-11,408,734,455	-1,031,622,287	-84,506,073,488	-41,172,160,516	-5,880,716,055
26183	Repayment Of Debt	-51,660,001,750	0	0	0	-1,417,206,263
26005	Capital Expenditure	-11,408,734,455	-1,031,622,287	-84,506,073,488	-41,172,160,516	-5,880,716,055
26007	Cash Dividends Paid	-112,500,000,000	0	0	0	-169,500,000,000
26012	Financing Cash Flow	-114,904,565,889	-297,819,668	-10,311,269,543	-17,829,321,216	-182,097,789,167
26013	Investing Cash Flow	89,321,563,816	-755,854,259	-82,238,622,749	-136,039,790,880	-3,918,709,693
26015	Beginning Cash Position	131,685,970,327	97,894,246,180	159,541,793,979	215,476,932,540	188,992,680,487
26223	Classesof Cash Payments	-966,765,445,683	-230,942,413,166	-933,208,353,545	-906,780,577,497	-668,885,747,298
26099	Long Term Debt Issuance	51,660,001,750	0	0	0	0
26090	Long Term Debt Payments	-51,660,001,750	0	0	0	-1,417,206,263
26091	Short Term Debt Payments	0	0	0	0	-1,417,206,263
26154	Common Stock Dividend Paid	0	0	0	0	-169,500,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	-1,417,206,263
26164	Net Other Financing Charges	0	0	0	0	-1,417,206,263
26165	Net Other Investing Changes	-1,450,336,320	-310,526,320	-1,600,861,225	-3,007,144,904	0
26119	Net P P E Purchase And Sale	-9,228,099,864	-445,327,939	-80,637,761,524	-33,032,645,976	-3,918,709,693
26075	Net Short Term Debt Issuance	0	0	0	0	-1,417,206,263
26072	Net Issuance Payments Of Debt	0	0	0	0	-1,417,206,263
26226	Paymentson Behalfof Employees	-116,521,406,903	-31,245,211,602	-131,696,114,599	-123,263,776,974	-100,903,844,223
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-72,372,298,179
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	8,456,581,890	5,783,825,300
26220	Cash Flowsfromusedin Operating Activities Direct	46,446,502,735	55,708,898,736	64,694,068,640	97,933,973,535	212,500,750,913
26221	Classesof Cash Receiptsfrom Operating Activities	1,023,354,986,239	288,507,617,983	1,044,167,717,706	1,030,831,900,207	925,257,318,815

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	2,180,634,591	586,294,348	196,398,198	998,038,741	399,903,304	3,868,311,964	8,139,514,540	1,962,006,362
26185	Free Cash Flow	35,037,768,280	54,677,276,449	32,061,382,328	-47,647,725,586	-4,053,164,911	-19,812,004,848	56,761,813,019	206,620,034,858
26027	Changes In Cash	20,863,500,662	54,655,224,809	55,909,888,311	-84,884,915,651	-4,816,696,807	-27,855,823,652	-55,935,138,561	26,484,252,053
26182	Issuance Of Debt	51,660,001,750	0	0	0	0	0	0	0
26016	End Cash Position	152,549,470,989	152,549,470,989	97,894,246,180	41,984,357,869	126,869,273,520	131,685,970,327	159,541,793,979	215,476,932,540
26112	Purchase Of P P E	-11,408,734,455	-1,031,622,287	-1,683,423,050	-2,765,710,811	-5,927,978,307	-84,506,073,488	-41,172,160,516	-5,880,716,055
26183	Repayment Of Debt	-51,660,001,750	0	-25,000,000,000	0	0	0	0	-1,417,206,263
26005	Capital Expenditure	-11,408,734,455	-1,031,622,287	-1,683,423,050	-2,765,710,811	-5,927,978,307	-84,506,073,488	-41,172,160,516	-5,880,716,055
26007	Cash Dividends Paid	-112,500,000,000	0	0	0	0	0	0	-169,500,000,000
26012	Financing Cash Flow	-114,904,565,889	-297,819,668	-25,991,312,215	-88,235,228,806	-380,205,200	-10,311,269,543	-17,829,321,216	-182,097,789,167
26013	Investing Cash Flow	89,321,563,816	-755,854,259	48,156,395,148	48,232,327,930	-6,311,305,003	-82,238,622,749	-136,039,790,880	-3,918,709,693
26015	Beginning Cash Position	131,685,970,327	97,894,246,180	41,984,357,869	126,869,273,520	131,685,970,327	159,541,793,979	215,476,932,540	188,992,680,487
26223	Classesof Cash Payments	-966,765,445,683	-230,942,413,166	-215,641,049,413	-260,075,020,069	-260,106,963,035	-933,208,353,545	-906,780,577,497	-668,885,747,298
26099	Long Term Debt Issuance	51,660,001,750	0	0	0	0	0	0	0
26090	Long Term Debt Payments	-51,660,001,750	0	-25,000,000,000	0	0	0	0	-1,417,206,263
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-1,417,206,263
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-169,500,000,000
26073	Net Long Term Debt Issuance	0	0	-25,000,000,000	0	0	0	0	-1,417,206,263
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-1,417,206,263
26165	Net Other Investing Changes	-1,450,336,320	-310,526,320	-50,356,580,000	50,000,000,000	-783,230,000	-1,600,861,225	-3,007,144,904	0
26119	Net P P E Purchase And Sale	-9,228,099,864	-445,327,939	-1,487,024,852	-1,767,672,070	-5,528,075,003	-80,637,761,524	-33,032,645,976	-3,918,709,693
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	-1,417,206,263
26072	Net Issuance Payments Of Debt	0	0	-25,000,000,000	0	0	0	0	-1,417,206,263
26226	Paymentson Behalfof Employees	-116,521,406,903	-31,245,211,602	-26,205,808,663	-32,688,781,699	-26,381,604,939	-131,696,114,599	-123,263,776,974	-100,903,844,223
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-72,372,298,179
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	8,456,581,890	5,783,825,300
26220	Cash Flowsfromusedin Operating Activities Direct	46,446,502,735	55,708,898,736	33,744,805,378	-44,882,014,775	1,874,813,396	64,694,068,640	97,933,973,535	212,500,750,913
26221	Classesof Cash Receiptsfrom Operating Activities	1,023,354,986,239	288,507,617,983	250,798,747,065	219,077,314,537	264,971,306,654	1,044,167,717,706	1,030,831,900,207	925,257,318,815

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
KEJU	PT Mulia Boga Raya Tbk	2024-04-15	At close: 04:12PM WIB	1,145	1,150	1,150	1,155	1,150.00 - 1,165.00	1,150	1,165	1,100.00 - 1,355.00	1,100	1,355	138,300	36,994	1,732,000,000,000	22	54	N/A	75.00 (6.49%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-12	At close: 04:12PM WIB	1,145	1,150	1,150	1,155	1,150.00 - 1,165.00	1,150	1,165	1,100.00 - 1,355.00	1,100	1,355	138,300	36,961	1,732,000,000,000	22	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-11	At close: 04:12PM WIB	1,145	1,150	1,150	1,155	1,150.00 - 1,165.00	1,150	1,165	1,100.00 - 1,355.00	1,100	1,355	138,300	37,318	1,732,000,000,000	22	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-10	At close: 04:12PM WIB	1,145	1,150	1,150	1,155	1,150.00 - 1,165.00	1,150	1,165	1,100.00 - 1,355.00	1,100	1,355	138,300	36,691	1,732,000,000,000	22	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-05	At close: 04:12PM WIB	1,145	1,150	1,160	1,155	1,150.00 - 1,160.00	1,150	1,160	1,100.00 - 1,355.00	1,100	1,355	138,300	33,374	1,732,000,000,000	22	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-04	At close: 03:43PM WIB	1,140	1,150	1,145	1,155	1,140.00 - 1,150.00	1,140	1,150	1,100.00 - 1,355.00	1,100	1,355	69,500	32,324	1,717,000,000,000	21	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-03	At close: 04:00PM WIB	1,140	1,150	1,135	1,140	1,140.00 - 1,160.00	1,140	1,160	1,100.00 - 1,355.00	1,100	1,355	81,600	31,134	1,710,000,000,000	21	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-02	At close: 03:46PM WIB	1,140	1,135	1,140	1,145	1,135.00 - 1,140.00	1,135	1,140	1,100.00 - 1,355.00	1,100	1,355	19,000	30,863	1,710,000,000,000	21	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-04-01	At close: 04:12PM WIB	1,150	1,150	1,145	1,140	1,140.00 - 1,150.00	1,140	1,150	1,100.00 - 1,355.00	1,100	1,355	101,200	29,189	1,710,000,000,000	21	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-29	At close: 04:04PM WIB	1,160	1,145	1,150	1,150	1,145.00 - 1,150.00	1,145	1,150	1,100.00 - 1,355.00	1,100	1,355	44,600	29,189	1,725,000,000,000	21	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-28	At close: 04:04PM WIB	1,160	1,145	1,150	1,150	1,145.00 - 1,150.00	1,145	1,150	1,100.00 - 1,355.00	1,100	1,355	44,600	28,505	1,725,000,000,000	21	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-27	At close: 04:07PM WIB	1,160	1,160	0	0	1,160.00 - 1,160.00	1,160	1,160	1,100.00 - 1,355.00	1,100	1,355	7,900	26,546	1,740,000,000,000	22	54	N/A	75.00 (6.49%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-26	At close: 02:09PM WIB	1,155	1,160	0	0	1,145.00 - 1,165.00	1,145	1,165	1,100.00 - 1,355.00	1,100	1,355	108,200	26,574	1,740,000,000,000	22	54	N/A	75.00 (6.49%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-25	At close: 04:00PM WIB	1,155	1,160	0	0	1,145.00 - 1,160.00	1,145	1,160	1,100.00 - 1,355.00	1,100	1,355	26,500	27,040	1,732,000,000,000	22	54	N/A	75.00 (6.49%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-22	At close: 04:01PM WIB	1,155	1,155	1,155	1,160	1,150.00 - 1,155.00	1,150	1,155	1,100.00 - 1,355.00	1,100	1,355	57,000	26,680	1,732,000,000,000	22	54	N/A	75.00 (6.49%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-21	At close: 04:09PM WIB	1,155	0	0	0	0.0000 - 0.0000	0	0		0		0	26,514	0	0	54	N/A	75.00 (6.49%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-14	As of 01:46PM WIB. Market open.	1,160	1,160	1,155	1,160	1,155.00 - 1,160.00	1,155	1,160	1,100.00 - 1,355.00	1,100	1,355	11,000	21,071	1,732,000,000,000	22	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-13	At close: 04:01PM WIB	1,165	1,165	1,155	1,165	1,155.00 - 1,165.00	1,155	1,165	1,100.00 - 1,355.00	1,100	1,355	13,500	20,960	1,740,000,000,000	22	54	N/A	75.00 (6.44%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-11	At close: 04:01PM WIB	1,160	1,160	1,155	1,165	1,160.00 - 1,165.00	1,160	1,165	1,100.00 - 1,355.00	1,100	1,355	30,800	20,598	1,748,000,000,000	22	54	N/A	75.00 (6.44%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-08	At close: 04:01PM WIB	1,160	1,160	1,155	1,165	1,160.00 - 1,165.00	1,160	1,165	1,100.00 - 1,355.00	1,100	1,355	30,800	20,115	1,748,000,000,000	22	54	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-05	At close: 04:07PM WIB	1,165	1,160	1,155	1,160	1,160.00 - 1,165.00	1,160	1,165	1,100.00 - 1,355.00	1,100	1,355	34,700	18,744	1,740,000,000,000	32	36	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-04	At close: 04:13PM WIB	1,160	1,160	1,155	1,165	1,155.00 - 1,165.00	1,155	1,165	1,100.00 - 1,355.00	1,100	1,355	13,700	19,305	1,748,000,000,000	32	36	N/A	75.00 (6.47%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-03-01	At close: 04:14PM WIB	1,165	1,145	1,140	1,165	1,135.00 - 1,160.00	1,135	1,160	1,100.00 - 1,355.00	1,100	1,355	93,900	17,810	1,740,000,000,000	32	36	N/A	75.00 (6.44%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-02-28	At close: 04:00PM WIB	1,175	1,175	1,155	1,165	1,160.00 - 1,175.00	1,160	1,175	1,100.00 - 1,385.00	1,100	1,385	26,800	17,015	1,748,000,000,000	32	36	N/A	75.00 (6.38%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-02-27	At close: 03:48PM WIB	1,165	1,170	1,160	1,175	1,155.00 - 1,175.00	1,155	1,175	1,100.00 - 1,385.00	1,100	1,385	65,700	15,916	1,763,000,000,000	33	36	N/A	75.00 (6.44%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-02-26	At close: 03:12PM WIB	1,165	1,165	1,155	1,165	1,155.00 - 1,175.00	1,155	1,175	1,100.00 - 1,385.00	1,100	1,385	15,800	15,820	1,748,000,000,000	32	36	N/A	75.00 (6.44%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk	2024-02-23	At close: 04:00PM WIB	1,165	1,155	1,160	1,165	1,155.00 - 1,165.00	1,155	1,165	1,100.00 - 1,385.00	1,100	1,385	38,400	15,245	1,748,000,000,000	32	36	N/A	75.00 (6.44%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk (KEJU.JK)	2024-02-22	At close: 03:48PM WIB	1,170	1,160	1,150	1,165	1,145.00 - 1,165.00	1,145	1,165	1,100.00 - 1,385.00	1,100	1,385	39,900	14,571	1,748,000,000,000	32	36	N/A	75.00 (6.41%)	75	6	Apr 28, 2023
KEJU	PT Mulia Boga Raya Tbk (KEJU.JK)	2024-02-21	At close: 01:30PM WIB	1,165	1,160	1,155	1,165	1,160.00 - 1,170.00	1,160	1,170	1,100.00 - 1,385.00	1,100	1,385	7,800	14,454	1,755,000,000,000	32	36	N/A	75.00 (6.44%)	75	6	Apr 28, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KEJU	PT Mulia Boga Raya Tbk	2024-04-15	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,162	1,181	37	82	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-12	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,164	1,182	37	66	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-11	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,164	1,182	37	66	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-10	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,164	1,182	37	66	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-05	1,710,000,000,000	1,560,000,000,000	21	2	3	2	14	0	0	1,355	0	1,166	1,182	32	49	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-04	1,710,000,000,000	1,560,000,000,000	21	2	3	2	14	0	0	1,355	0	1,166	1,183	31	42	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-03	1,710,000,000,000	1,560,000,000,000	21	2	3	2	14	0	0	1,355	0	1,167	1,183	31	48	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-02	1,710,000,000,000	1,560,000,000,000	21	2	3	2	14	0	0	1,355	0	1,168	1,183	29	55	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-04-01	1,730,000,000,000	1,570,000,000,000	21	2	3	2	14	0	0	1,355	0	1,168	1,183	29	55	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-29	1,730,000,000,000	1,570,000,000,000	21	2	3	2	14	0	0	1,355	1,100	1,169	1,183	29	53	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-28	1,740,000,000,000	1,590,000,000,000	22	2	3	2	14	0	0	1,355	0	1,168	1,183	27	40	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-27	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	0	1,169	1,183	27	43	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-26	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	0	1,169	1,183	27	48	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-25	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,169	1,183	27	48	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-22	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	0	1,169	1,183	27	50	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-21	1,730,000,000,000	1,580,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,169	1,183	27	50	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-14	1,740,000,000,000	1,590,000,000,000	22	2	3	2	14	0	0	1,355	0	1,170	1,185	21	43	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-13	1,750,000,000,000	1,590,000,000,000	22	2	3	2	14	0	0	1,355	0	1,170	1,185	21	43	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-11	1,750,000,000,000	1,590,000,000,000	22	2	3	2	14	0	0	1,355	1,100	1,170	1,185	20	43	1,500,000,000	0	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-08	1,740,000,000,000	1,590,000,000,000	22	2	3	2	14	-10	32	1,355	1,100	1,169	1,186	20	44	1,500,000,000	1,510,000,000	135,060,000	99	75	6	0	0	140	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	14	7	12	1,020,000,000,000	680	24	130,920,000,000	80,340,000,000	54	829	152,550,000,000	102	0	4	447	46,450,000,000	122,290,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-05	1,740,000,000,000	1,640,000,000,000	32	2	3	2	21	-6	27	1,355	0	1,168	1,187	19	38	1,500,000,000	1,510,000,000	135,080,000	99	75	6	0	0	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	13	7	12	1,020,000,000,000	680	24	126,810,000,000	80,340,000,000	36	829	152,550,000,000	102	0	4	447	46,450,000,000	86,030,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-04	1,740,000,000,000	1,640,000,000,000	32	2	3	2	21	-6	27	1,355	0	1,168	1,187	19	38	1,500,000,000	1,510,000,000	135,080,000	99	75	6	0	0	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	8	13	7	12	1,020,000,000,000	680	24	126,810,000,000	80,340,000,000	36	829	152,550,000,000	102	0	4	447	46,450,000,000	86,030,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-03-01	1,750,000,000,000	1,650,000,000,000	32	2	3	2	21	0	0	1,355	0	1,167	1,187	17	28	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-02-28	1,760,000,000,000	1,660,000,000,000	33	2	3	2	21	0	0	1,385	1,100	1,167	1,188	17	26	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-02-27	1,750,000,000,000	1,650,000,000,000	32	2	0	2	21	0	0	1,385	0	1,166	1,188	16	24	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000
KEJU	PT Mulia Boga Raya Tbk	2024-02-26	1,750,000,000,000	1,650,000,000,000	32	2	3	2	21	0	0	1,385	0	1,166	1,188	16	24	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000
KEJU	PT Mulia Boga Raya Tbk (KEJU.JK)	2024-02-23	1,750,000,000,000	1,650,000,000,000	32	2	3	2	21	0	0	1,385	0	1,165	1,189	15	19	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000
KEJU	PT Mulia Boga Raya Tbk (KEJU.JK)	2024-02-22	1,750,000,000,000	1,660,000,000,000	32	2	3	2	21	0	0	1,385	1,100	1,165	1,189	15	19	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000
KEJU	PT Mulia Boga Raya Tbk (KEJU.JK)	2024-02-21	1,750,000,000,000	1,650,000,000,000	32	2	3	2	21	0	0	1,385	1,100	1,165	1,189	14	19	1,500,000,000	0	135,060,000	99	75	6	75	6	208	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	7	4	8	963,670,000,000	642	10	84,450,000,000	54,100,000,000	36	-56	97,890,000,000	65	285,040,000	4	428	2,450,000,000	5,450,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	1,200	1,200	1,185	1,200	15,200
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	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	1,200	1,200	1,185	1,200	15,200
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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	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	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	1,200	1,200	1,185	1,200	10,500
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:44:48	1,165	1,165	1,165	1,165	0
2024-05-08	14:40:00	1,165	1,165	1,165	1,165	500
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	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:49:56	1,165	1,165	1,165	1,165	0
2024-05-08	13:45:00	1,165	1,165	1,165	1,165	100
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	1,200	1,200	1,185	1,200	10,500
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:44:48	1,165	1,165	1,165	1,165	0
2024-05-08	14:30:00	1,165	1,165	1,165	1,165	500
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:49:56	1,165	1,165	1,165	1,165	0
2024-05-08	13:45:00	1,165	1,165	1,165	1,165	100
2024-05-08	13:30:00	1,165	1,165	1,165	1,165	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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:32:32	1,165	1,165	1,165	1,165	0
2024-05-08	10:30:00	1,165	1,165	1,165	1,165	100
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:02:31	1,160	1,160	1,160	1,160	0
2024-05-08	10:00:00	1,160	1,190	1,160	1,190	300
2024-05-08	09:45:00	1,170	1,170	1,165	1,165	800
2024-05-08	09:30:00	1,160	1,160	1,160	1,160	400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	1,200	1,200	1,185	1,200	10,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:44:48	1,165	1,165	1,165	1,165	0
2024-05-08	14:30:00	1,165	1,165	1,165	1,165	500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:49:56	1,165	1,165	1,165	1,165	0
2024-05-08	13:30:00	1,165	1,165	1,165	1,165	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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:32:32	1,165	1,165	1,165	1,165	0
2024-05-08	10:30:00	1,165	1,165	1,165	1,165	100
2024-05-08	10:02:31	1,160	1,160	1,160	1,160	0
2024-05-08	10:00:00	1,160	1,190	1,160	1,190	300
2024-05-08	09:30:00	1,160	1,170	1,160	1,165	1,200
2024-05-08	09:12:40	1,195	1,195	1,195	1,195	0
2024-05-08	09:00:00	1,150	1,195	1,150	1,160	1,800
2024-05-07	15:30:00	1,185	1,185	1,170	1,170	3,100
2024-05-07	15:00:00	1,185	1,185	1,185	1,185	100
2024-05-07	14:55:55	1,190	1,190	1,190	1,190	0
2024-05-07	14:30:00	1,190	1,190	1,175	1,190	2,600
2024-05-07	14:08:15	1,190	1,190	1,190	1,190	0
2024-05-07	14:00:00	1,180	1,190	1,180	1,185	1,400
2024-05-07	13:30:00	1,175	1,175	1,175	1,175	400
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	1,200	1,200	1,185	1,200	10,500
2024-05-08	14:44:48	1,165	1,165	1,165	1,165	0
2024-05-08	14:00:00	1,165	1,165	1,165	1,165	500
2024-05-08	13:49:56	1,165	1,165	1,165	1,165	0
2024-05-08	13:00:00	1,165	1,165	1,165	1,165	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:32:32	1,165	1,165	1,165	1,165	0
2024-05-08	10:02:31	1,160	1,160	1,160	1,160	0
2024-05-08	10:00:00	1,160	1,190	1,160	1,165	400
2024-05-08	09:12:40	1,195	1,195	1,195	1,195	0
2024-05-08	09:00:00	1,150	1,195	1,150	1,165	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,185	1,185	1,170	1,170	3,200
2024-05-07	14:55:55	1,190	1,190	1,190	1,190	0
2024-05-07	14:08:15	1,190	1,190	1,190	1,190	0
2024-05-07	14:00:00	1,180	1,190	1,175	1,190	4,000
2024-05-07	13:00:00	1,175	1,175	1,175	1,175	400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:25:36	1,175	1,175	1,175	1,175	0
2024-05-07	11:00:00	1,200	1,205	1,175	1,175	12,500
2024-05-07	10:15:45	1,175	1,175	1,175	1,175	0
2024-05-07	10:00:21	1,170	1,170	1,170	1,170	0
2024-05-07	10:00:00	1,170	1,175	1,165	1,175	160,300
2024-05-07	09:10:36	1,170	1,170	1,170	1,170	0
2024-05-07	09:00:00	1,130	1,225	1,130	1,165	0
2024-05-06	15:13:25	1,245	1,245	1,245	1,245	0
2024-05-06	15:00:00	1,235	1,245	1,180	1,185	37,100
2024-05-06	14:41:48	1,175	1,175	1,175	1,175	0
2024-05-06	14:00:28	1,180	1,180	1,180	1,180	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	1,200	1,200	1,185	1,200	10,500
2024-05-08	14:44:48	1,165	1,165	1,165	1,165	0
2024-05-08	13:49:56	1,165	1,165	1,165	1,165	0
2024-05-08	13:30:00	1,165	1,165	1,165	1,165	700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:32:32	1,165	1,165	1,165	1,165	0
2024-05-08	10:30:00	1,165	1,165	1,165	1,165	100
2024-05-08	10:02:31	1,160	1,160	1,160	1,160	0
2024-05-08	09:12:40	1,195	1,195	1,195	1,195	0
2024-05-08	09:00:00	1,150	1,195	1,150	1,190	3,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,185	1,190	1,170	1,190	3,400
2024-05-07	14:55:55	1,190	1,190	1,190	1,190	0
2024-05-07	14:08:15	1,190	1,190	1,190	1,190	0
2024-05-07	13:30:00	1,175	1,190	1,175	1,190	4,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:25:36	1,175	1,175	1,175	1,175	0
2024-05-07	10:30:00	1,200	1,205	1,175	1,175	12,500
2024-05-07	10:15:45	1,175	1,175	1,175	1,175	0
2024-05-07	10:00:21	1,170	1,170	1,170	1,170	0
2024-05-07	09:10:36	1,170	1,170	1,170	1,170	0
2024-05-07	09:00:00	1,130	1,225	1,130	1,175	188,700
2024-05-06	15:13:25	1,245	1,245	1,245	1,245	0
2024-05-06	15:00:00	1,235	1,245	1,180	1,180	48,500
2024-05-06	14:41:48	1,175	1,175	1,175	1,175	0
2024-05-06	14:00:28	1,180	1,180	1,180	1,180	0
2024-05-06	13:30:00	1,240	1,240	1,165	1,230	199,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:45:16	1,245	1,245	1,245	1,245	0
2024-05-06	11:04:02	1,245	1,245	1,245	1,245	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,150	1,200	1,150	1,200	15,200
2024-05-07	09:00:00	1,130	1,225	1,130	1,190	213,700
2024-05-06	09:00:00	1,255	1,290	1,140	1,180	675,600
2024-05-03	09:00:00	1,280	1,290	1,255	1,280	119,400
2024-05-02	09:00:00	1,300	1,300	1,250	1,260	130,800
2024-04-30	09:00:00	1,300	1,300	1,245	1,300	64,200
2024-04-29	09:00:00	1,240	1,265	1,215	1,245	66,600
2024-04-26	09:00:00	1,310	1,340	1,235	1,240	127,700
2024-04-25	09:00:00	1,315	1,350	1,250	1,310	281,200
2024-04-24	09:00:00	1,230	1,390	1,230	1,310	489,100
2024-04-23	09:00:00	1,215	1,265	1,215	1,220	304,500
2024-04-22	09:00:00	1,160	1,265	1,145	1,200	159,100
2024-04-19	09:00:00	1,190	1,220	1,140	1,160	144,700
2024-04-18	09:00:00	1,195	1,210	1,190	1,190	38,900
2024-04-17	09:00:00	1,160	1,220	1,160	1,195	207,900
2024-04-16	09:00:00	1,155	1,200	1,155	1,160	47,700
2024-04-05	09:00:00	1,150	1,165	1,150	1,155	138,300
2024-04-04	09:00:00	1,150	1,150	1,140	1,145	69,500
2024-04-03	09:00:00	1,150	1,160	1,140	1,140	81,600
2024-04-02	09:00:00	1,135	1,140	1,135	1,140	19,000
2024-04-01	09:00:00	1,150	1,150	1,140	1,140	101,200
2024-03-28	09:00:00	1,145	1,150	1,145	1,150	44,600
2024-03-27	09:00:00	1,160	1,160	1,160	1,160	7,900
2024-03-26	09:00:00	1,165	1,165	1,145	1,160	108,200
2024-03-25	09:00:00	1,160	1,160	1,145	1,155	26,500
2024-03-22	09:00:00	1,155	1,155	1,150	1,155	47,200
2024-03-21	09:00:00	1,150	1,160	1,150	1,155	20,900
2024-03-20	09:00:00	1,145	1,155	1,140	1,155	32,500
2024-03-19	09:00:00	1,160	1,160	1,145	1,150	11,700
2024-03-18	09:00:00	1,150	1,150	1,140	1,150	77,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,130	1,225	1,130	1,190	213,700
2024-05-06	09:00:00	1,255	1,290	1,140	1,180	675,600
2024-05-02	09:00:00	1,300	1,300	1,250	1,260	130,800
2024-04-30	09:00:00	1,300	1,300	1,245	1,300	64,200
2024-04-29	09:00:00	1,240	1,265	1,215	1,245	66,600
2024-04-26	09:00:00	1,310	1,340	1,235	1,240	127,700
2024-04-25	09:00:00	1,315	1,350	1,250	1,310	281,200
2024-04-24	09:00:00	1,230	1,390	1,230	1,310	489,100
2024-04-23	09:00:00	1,215	1,265	1,215	1,220	304,500
2024-04-22	09:00:00	1,160	1,265	1,145	1,200	159,100
2024-04-19	09:00:00	1,190	1,220	1,140	1,160	144,700
2024-04-18	09:00:00	1,195	1,210	1,190	1,190	38,900
2024-04-17	09:00:00	1,160	1,220	1,160	1,195	207,900
2024-04-16	09:00:00	1,155	1,200	1,155	1,160	47,700
2024-04-05	09:00:00	1,150	1,165	1,150	1,155	138,300
2024-04-04	09:00:00	1,150	1,150	1,140	1,145	69,500
2024-04-03	09:00:00	1,150	1,160	1,140	1,140	81,600
2024-04-02	09:00:00	1,135	1,140	1,135	1,140	19,000
2024-04-01	09:00:00	1,150	1,150	1,140	1,140	101,200
2024-03-28	09:00:00	1,145	1,150	1,145	1,150	44,600
2024-03-27	09:00:00	1,160	1,160	1,160	1,160	7,900
2024-03-26	09:00:00	1,165	1,165	1,145	1,160	108,200
2024-03-25	09:00:00	1,160	1,160	1,145	1,155	26,500
2024-03-22	09:00:00	1,155	1,155	1,150	1,155	47,200
2024-03-21	09:00:00	1,150	1,160	1,150	1,155	20,900
2024-03-20	09:00:00	1,145	1,155	1,140	1,155	32,500
2024-03-19	09:00:00	1,160	1,160	1,145	1,150	11,700
2024-03-18	09:00:00	1,150	1,150	1,140	1,150	77,000
2024-03-15	09:00:00	1,155	1,165	1,140	1,140	174,200
2024-03-14	09:00:00	1,160	1,165	1,155	1,165	21,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,255	1,290	1,130	1,200	904,500
2024-04-28	00:00:00	1,240	1,300	1,215	1,280	381,000
2024-04-21	00:00:00	1,160	1,390	1,145	1,240	1,361,600
2024-04-14	00:00:00	1,155	1,220	1,140	1,160	439,200
2024-04-07	00:00:00	1,155	1,155	1,155	1,155	0
2024-03-31	00:00:00	1,150	1,165	1,135	1,155	409,600
2024-03-24	00:00:00	1,160	1,165	1,145	1,150	187,200
2024-03-17	00:00:00	1,150	1,160	1,140	1,155	189,300
2024-03-10	00:00:00	1,165	1,165	1,140	1,140	208,700
2024-03-03	00:00:00	1,160	1,165	1,130	1,165	181,000
2024-02-25	00:00:00	1,165	1,175	1,135	1,160	249,700
2024-02-18	00:00:00	1,125	1,175	1,125	1,165	133,200
2024-02-11	00:00:00	1,175	1,180	1,140	1,175	89,300
2024-02-04	00:00:00	1,175	1,185	1,145	1,175	41,300
2024-01-28	00:00:00	1,160	1,185	1,150	1,175	71,700
2024-01-21	00:00:00	1,180	1,180	1,155	1,175	25,300
2024-01-14	00:00:00	1,180	1,190	1,150	1,180	209,600
2024-01-07	00:00:00	1,160	1,200	1,155	1,180	78,100
2023-12-31	00:00:00	1,155	1,165	1,135	1,165	28,600
2023-12-24	00:00:00	1,140	1,200	1,115	1,155	35,500
2023-12-17	00:00:00	1,145	1,150	1,110	1,140	17,100
2023-12-10	00:00:00	1,120	1,165	1,110	1,145	37,100
2023-12-03	00:00:00	1,125	1,150	1,115	1,145	110,400
2023-11-26	00:00:00	1,135	1,175	1,120	1,170	56,200
2023-11-19	00:00:00	1,135	1,150	1,115	1,145	8,700
2023-11-12	00:00:00	1,150	1,150	1,105	1,120	34,900
2023-11-05	00:00:00	1,180	1,185	1,110	1,160	25,200
2023-10-29	00:00:00	1,140	1,185	1,130	1,185	498,800
2023-10-22	00:00:00	1,200	1,200	1,145	1,160	46,300
2023-10-15	00:00:00	1,180	1,200	1,160	1,185	28,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,300	1,300	1,130	1,200	1,154,700
2024-03-31	00:00:00	1,150	1,390	1,135	1,300	2,341,200
2024-02-29	00:00:00	1,145	1,165	1,130	1,150	860,100
2024-01-31	00:00:00	1,180	1,185	1,125	1,165	455,900
2023-12-31	00:00:00	1,155	1,200	1,135	1,185	377,000
2023-11-30	00:00:00	1,170	1,200	1,110	1,155	201,400
2023-10-31	00:00:00	1,135	1,185	1,105	1,170	612,100
2023-09-30	00:00:00	1,195	1,200	1,140	1,150	120,100
2023-08-31	00:00:00	1,200	1,210	1,155	1,195	417,300
2023-07-31	00:00:00	1,200	1,235	1,180	1,205	534,300
2023-06-30	00:00:00	1,190	1,325	1,150	1,200	1,795,900
2023-05-31	00:00:00	1,225	1,250	1,100	1,190	1,491,800
2023-04-30	00:00:00	1,240	1,260	1,170	1,225	277,900
2023-03-31	00:00:00	1,300	1,300	1,250	1,285	225,700
2023-02-28	00:00:00	1,305	1,305	1,270	1,300	12,200
2023-01-31	00:00:00	1,385	1,385	1,370	1,370	3,700
2022-12-31	00:00:00	1,430	1,430	1,300	1,375	596,300
2022-11-30	00:00:00	1,390	1,445	1,300	1,430	760,800
2022-10-31	00:00:00	1,435	1,465	1,380	1,420	887,700
2022-09-30	00:00:00	1,440	1,500	1,395	1,440	2,768,000
2022-08-31	00:00:00	1,485	1,570	1,420	1,440	1,659,000
2022-07-31	00:00:00	1,590	1,750	1,420	1,485	2,539,200
2022-06-30	00:00:00	1,275	1,725	1,210	1,595	4,803,100
2022-05-31	00:00:00	1,280	1,300	1,220	1,275	3,208,000
2022-04-30	00:00:00	1,280	1,340	1,175	1,280	4,873,100
2022-03-31	00:00:00	1,190	1,305	1,125	1,280	8,606,600
2022-02-28	00:00:00	1,150	1,225	1,110	1,190	2,888,400
2022-01-31	00:00:00	1,135	1,165	1,115	1,140	524,500
2021-12-31	00:00:00	1,190	1,195	1,135	1,135	652,700
2021-11-30	00:00:00	1,205	1,205	1,150	1,185	841,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,300	1,300	1,130	1,200	1,154,700
2024-03-31	00:00:00	1,150	1,390	1,135	1,245	2,277,000
2024-02-29	00:00:00	1,145	1,165	1,130	1,150	860,100
2024-01-31	00:00:00	1,180	1,390	1,125	1,300	3,657,200
2023-12-31	00:00:00	1,155	1,200	1,125	1,150	1,693,000
2023-11-30	00:00:00	1,170	1,200	1,110	1,165	1,034,300
2023-10-31	00:00:00	1,135	1,200	1,105	1,185	1,190,500
2023-09-30	00:00:00	1,195	1,200	1,105	1,155	933,600
2023-08-31	00:00:00	1,200	1,210	1,105	1,170	1,149,500
2023-07-31	00:00:00	1,200	1,235	1,140	1,150	1,071,700
2023-06-30	00:00:00	1,190	1,325	1,150	1,195	2,747,500
2023-05-31	00:00:00	1,225	1,325	1,100	1,205	3,822,000
2023-04-30	00:00:00	1,240	1,325	1,100	1,200	3,565,600
2023-03-31	00:00:00	1,285	1,290	1,100	1,190	1,943,200
2023-02-28	00:00:00	1,305	1,355	1,170	1,225	1,762,400
2023-01-31	00:00:00	1,385	1,385	1,185	1,285	3,285,500
2022-10-31	00:00:00	1,435	1,465	1,300	1,375	2,244,800
2022-07-31	00:00:00	1,590	1,750	1,395	1,440	6,966,200
2022-04-30	00:00:00	1,280	1,725	1,175	1,595	12,884,200
2022-01-31	00:00:00	1,135	1,305	1,110	1,280	12,019,500
2021-10-31	00:00:00	1,200	1,235	1,135	1,135	3,784,000
2021-07-31	00:00:00	1,220	1,340	1,180	1,220	7,457,000
2021-04-30	00:00:00	1,325	1,360	1,120	1,220	6,777,900
2021-01-31	00:00:00	1,360	1,410	1,310	1,345	2,942,600

Dividends Amount

Date	Time	Amount
2024-05-06	09:00:00	53
2023-04-28	09:00:00	75
2020-07-22	09:00:00	80
2020-01-06	09:00:00	33

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	53	3.94 %
2023	1	75	5.58 %
2020	2	113	8.40 %

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