Informasi Saham KINO PT Kino Indonesia 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
14012	Pb Ratio	1	1	1	1
101	Enterprises Value Revenue Ratio	5	1	1	5
14010	Ps Ratio	8	0	0	1
40001	Market Cap	12	1,930,346,460,000	1,744,205,908,500	2,116,487,011,500
102	Enterprises Value E B I T D A Ratio	15	-2,715	38	-7
40002	Enterprise Value	19	3,639,228,587,714	3,556,635,499,427	4,347,969,025,526
14008	Pe Ratio	38	27	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	5	1	1	1	1	1	5
14010	Ps Ratio	8	0	0	1	1	1	1
40001	Market Cap	12	1,930,346,460,000	1,744,205,908,500	2,019,969,688,500	2,047,546,066,500	2,095,804,728,000	2,116,487,011,500
102	Enterprises Value E B I T D A Ratio	15	-2,715	38	43	52	54	-7
40002	Enterprise Value	19	3,639,228,587,714	3,556,635,499,427	3,979,014,993,893	4,083,325,243,749	4,327,286,742,026	4,347,969,025,526
14008	Pe Ratio	38	27	0	0	0	0	0

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	282,274,232,190	75,407,729,393	-746,358,478,269	279,837,480,730	273,073,464,797
20304	Write Off	-31,370,425,503	-37,447,921,223	247,558,931,238	11,121,825,488	15,611,307,087
20091	Net Income	70,460,044,564	7,492,147,418	-957,025,786,473	105,042,606,156	113,696,602,485
29004	Basic E P S	51	0	-687	74	80
20190	E B I T D A	344,233,389,712	92,575,248,629	-675,924,669,144	348,016,751,574	324,155,891,836
20007	Amortization	9,740,156,917	2,501,091,895	8,945,190,267	5,693,943,777	3,050,016,191
20046	Gross Profit	1,724,066,036,749	512,514,918,278	1,308,666,285,974	1,796,498,425,893	1,928,864,136,786
29009	Diluted E P S	51	0	-687	74	80
20136	Pretax Income	113,650,044,617	36,142,663,119	-917,093,919,073	123,508,249,611	135,159,940,052
20145	Tax Provision	36,406,350,038	24,159,914,538	33,195,054,865	25,688,337,641	21,494,720,414
20100	Total Revenue	4,136,181,747,640	1,188,438,911,432	3,631,451,490,321	3,976,656,101,508	4,024,971,042,139
20164	Total Expenses	3,919,144,654,618	1,167,952,589,860	4,142,147,066,310	3,744,857,667,736	3,802,112,764,554
20013	Cost Of Revenue	2,412,115,710,891	675,923,993,154	2,322,785,204,347	2,180,157,675,615	2,096,106,905,353
20177	Interest Income	2,979,815,042	942,381,776	1,763,995,375	1,200,884,366	4,606,190,801
20057	Interest Expense	168,624,187,573	39,265,066,274	170,735,440,804	156,329,231,119	137,913,524,745
20109	Operating Income	217,037,093,022	20,486,321,572	-510,695,575,989	231,798,433,772	222,858,277,585
20316	Normalized Income	52,748,102,656	-20,947,659,262	-755,936,974,234	104,201,263,471	120,482,108,455
20108	Operating Expense	1,507,028,943,727	492,028,596,706	1,819,361,861,963	1,564,699,992,121	1,706,005,859,201
20112	Operating Revenue	4,136,181,747,640	1,188,438,911,432	3,631,451,490,321	3,976,656,101,508	4,024,971,042,139
20087	Minority Interests	-6,783,650,015	-4,490,601,163	-6,736,812,535	7,222,694,186	31,382,847
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-171,590,227,974	-40,090,187,151	-175,823,385,430	-167,130,855,548	-142,112,539,283
20416	Total Unusual Items	26,059,900,411	36,461,290,615	-257,806,169,537	1,062,286,402	-8,068,682,602
29010	Basic Average Shares	1,392,924,212	0	1,392,924,212	1,428,571,500	1,428,571,500
20269	Other Special Charges	4,302,490,502	-21,403,982	-6,671,809,439	-13,588,409,184	-7,542,624,485
20287	Rent And Landing Fees	25,019,259,989	2,197,077,022	33,401,984,105	39,107,844,633	52,694,477,391
29011	Diluted Average Shares	1,392,924,212	0	1,392,924,212	1,428,571,500	1,428,571,500
20420	Normalized E B I T D A	318,173,489,301	56,113,958,014	-418,118,499,607	346,954,465,172	332,224,574,438
20162	Special Income Charges	26,059,900,411	36,461,290,615	-257,806,169,537	1,062,286,402	-8,068,682,602
20315	Reconciled Depreciation	61,959,157,522	17,167,519,236	70,433,809,125	68,179,270,844	51,082,427,039
20312	Other Operating Expenses	13,065,106,362	13,065,106,362	136,931,376,164	-28,004,443,647	140,588,499,424
20151	Research And Development	3,481,483,528	3,481,483,528	3,304,859,240	2,481,660,267	3,533,240,732
20368	Total Other Finance Cost	5,945,855,443	1,767,502,653	6,851,940,001	12,002,508,795	8,805,205,339
20440	Rent Expense Supplemental	28,976,889,224	3,061,376,447	37,462,000,446	45,244,414,052	63,490,079,866
20314	Reconciled Cost Of Revenue	2,412,115,710,891	675,923,993,154	2,322,785,204,347	2,180,157,675,615	2,096,106,905,353
20419	Tax Effect Of Unusual Items	8,347,958,503	8,021,483,935	-56,717,357,298	220,943,717	-1,283,176,632
20225	Impairment Of Capital Assets	1,008,034,590	1,008,034,590	16,919,047,738	1,404,297,294	0
20018	Depreciation Income Statement	52,219,000,605	14,666,427,341	61,488,618,858	62,485,327,067	48,032,410,848
20075	Interest Income Non Operating	2,979,815,042	942,381,776	1,763,995,375	1,200,884,366	4,606,190,801
20158	Selling And Marketing Expense	949,947,744,283	313,556,075,565	1,132,978,569,804	970,129,278,181	834,252,962,887
20064	Interest Expense Non Operating	168,624,187,573	39,265,066,274	170,735,440,804	156,329,231,119	137,913,524,745
20093	Net Income Common Stockholders	70,460,044,564	7,492,147,418	-957,025,786,473	105,042,606,156	113,696,602,485
20094	Net Income Continuous Operations	77,243,694,579	11,982,748,581	-950,288,973,938	97,819,911,970	113,665,219,638
20045	General And Administrative Expense	105,265,707,110	48,844,468,600	116,413,081,616	142,048,816,603	126,309,854,526
20159	Selling General And Administration	1,055,213,451,393	362,400,544,165	1,249,391,651,420	1,112,178,094,784	960,562,817,413
20412	Other Non Operating Income Expenses	45,448,964,062	21,670,621,950	14,703,804,585	59,207,179,534	57,857,829,311
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	70,460,044,564	7,492,147,418	-957,025,786,473	105,042,606,156	113,696,602,485
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	26,059,900,411	36,461,290,615	-257,806,169,537	1,062,286,402	-8,068,682,602
20077	Net Non Operating Interest Income Expense	-171,590,227,974	-40,090,187,151	-175,823,385,430	-167,130,855,548	-142,112,539,283
20346	Net Income Including Noncontrolling Interests	77,243,694,579	11,982,748,581	-950,288,973,938	97,819,911,970	113,665,219,638
20019	Depreciation And Amortization In Income Statement	61,959,157,522	17,167,519,236	70,433,809,125	68,179,270,844	51,082,427,039
20309	Net Income From Continuing And Discontinued Operation	70,460,044,564	7,492,147,418	-957,025,786,473	105,042,606,156	113,696,602,485
20331	Net Income From Continuing Operation Net Minority Interest	70,460,044,564	7,492,147,418	-957,025,786,473	105,042,606,156	113,696,602,485

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	282,274,232,190	75,407,729,393	78,919,943,781	63,107,382,504	64,839,176,512	-746,358,478,269	279,837,480,730	273,073,464,797
20304	Write Off	-31,370,425,503	-37,447,921,223	2,705,493,209	-3,914,972,211	7,286,974,722	247,558,931,238	11,121,825,488	15,611,307,087
20091	Net Income	70,460,044,564	7,492,147,418	31,229,387,975	14,674,352,045	17,064,157,126	-957,025,786,473	105,042,606,156	113,696,602,485
29004	Basic E P S	51	0	-471	0	12	-687	74	80
20190	E B I T D A	344,233,389,712	92,575,248,629	93,493,781,038	78,105,637,375	80,058,722,670	-675,924,669,144	348,016,751,574	324,155,891,836
20007	Amortization	9,740,156,917	2,501,091,895	2,449,502,558	2,456,534,132	2,333,028,332	8,945,190,267	5,693,943,777	3,050,016,191
20046	Gross Profit	1,724,066,036,749	512,514,918,278	442,226,308,119	346,144,906,259	423,179,904,093	1,308,666,285,974	1,796,498,425,893	1,928,864,136,786
29009	Diluted E P S	51	0	-471	0	12	-687	74	80
20136	Pretax Income	113,650,044,617	36,142,663,119	36,985,148,405	19,356,969,873	21,165,263,220	-917,093,919,073	123,508,249,611	135,159,940,052
20145	Tax Provision	36,406,350,038	24,159,914,538	4,262,824,777	4,060,865,145	3,922,745,578	33,195,054,865	25,688,337,641	21,494,720,414
20100	Total Revenue	4,136,181,747,640	1,188,438,911,432	1,050,076,007,442	865,758,761,901	1,031,908,066,865	3,631,451,490,321	3,976,656,101,508	4,024,971,042,139
20164	Total Expenses	3,919,144,654,618	1,167,952,589,860	978,962,796,290	816,682,890,669	955,546,377,799	4,142,147,066,310	3,744,857,667,736	3,802,112,764,554
20013	Cost Of Revenue	2,412,115,710,891	675,923,993,154	607,849,699,323	519,613,855,642	608,728,162,772	2,322,785,204,347	2,180,157,675,615	2,096,106,905,353
20177	Interest Income	2,979,815,042	942,381,776	709,645,397	634,192,637	693,595,232	1,763,995,375	1,200,884,366	4,606,190,801
20057	Interest Expense	168,624,187,573	39,265,066,274	41,934,795,376	43,750,412,631	43,673,913,292	170,735,440,804	156,329,231,119	137,913,524,745
20109	Operating Income	217,037,093,022	20,486,321,572	71,113,211,152	49,075,871,232	76,361,689,066	-510,695,575,989	231,798,433,772	222,858,277,585
20316	Normalized Income	52,748,102,656	-20,947,659,262	34,272,508,569	11,476,677,328	26,032,304,758	-755,936,974,234	104,201,263,471	120,482,108,455
20108	Operating Expense	1,507,028,943,727	492,028,596,706	371,113,096,967	297,069,035,027	346,818,215,027	1,819,361,861,963	1,564,699,992,121	1,706,005,859,201
20112	Operating Revenue	4,136,181,747,640	1,188,438,911,432	1,050,076,007,442	865,758,761,901	1,031,908,066,865	3,631,451,490,321	3,976,656,101,508	4,024,971,042,139
20087	Minority Interests	-6,783,650,015	-4,490,601,163	-1,492,935,653	-621,752,683	-178,360,516	-6,736,812,535	7,222,694,186	31,382,847
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-171,590,227,974	-40,090,187,151	-42,877,790,860	-44,309,671,477	-44,312,578,486	-175,823,385,430	-167,130,855,548	-142,112,539,283
20416	Total Unusual Items	26,059,900,411	36,461,290,615	-3,439,556,068	4,046,604,954	-11,008,439,090	-257,806,169,537	1,062,286,402	-8,068,682,602
29010	Basic Average Shares	1,392,924,212	0	1,366,188,746	0	1,392,924,212	1,392,924,212	1,428,571,500	1,428,571,500
20269	Other Special Charges	4,302,490,502	-21,403,982	734,062,859	-131,632,743	3,721,464,368	-6,671,809,439	-13,588,409,184	-7,542,624,485
20287	Rent And Landing Fees	25,019,259,989	2,197,077,022	8,072,881,928	8,693,120,389	6,056,180,650	33,401,984,105	39,107,844,633	52,694,477,391
29011	Diluted Average Shares	1,392,924,212	0	1,378,818,900	0	1,392,924,212	1,392,924,212	1,428,571,500	1,428,571,500
20420	Normalized E B I T D A	318,173,489,301	56,113,958,014	96,933,337,106	74,059,032,421	91,067,161,760	-418,118,499,607	346,954,465,172	332,224,574,438
20162	Special Income Charges	26,059,900,411	36,461,290,615	-3,439,556,068	4,046,604,954	-11,008,439,090	-257,806,169,537	1,062,286,402	-8,068,682,602
20315	Reconciled Depreciation	61,959,157,522	17,167,519,236	14,573,837,257	14,998,254,871	15,219,546,158	70,433,809,125	68,179,270,844	51,082,427,039
20312	Other Operating Expenses	13,065,106,362	13,065,106,362	0	0	0	136,931,376,164	-28,004,443,647	140,588,499,424
20151	Research And Development	3,481,483,528	3,481,483,528	0	906,910,413	1,329,281,266	3,304,859,240	2,481,660,267	3,533,240,732
20368	Total Other Finance Cost	5,945,855,443	1,767,502,653	1,652,640,881	1,193,451,483	1,332,260,426	6,851,940,001	12,002,508,795	8,805,205,339
20440	Rent Expense Supplemental	28,976,889,224	3,061,376,447	9,229,869,313	9,716,479,784	6,969,163,680	37,462,000,446	45,244,414,052	63,490,079,866
20314	Reconciled Cost Of Revenue	2,412,115,710,891	675,923,993,154	607,849,699,323	519,613,855,642	608,728,162,772	2,322,785,204,347	2,180,157,675,615	2,096,106,905,353
20419	Tax Effect Of Unusual Items	8,347,958,503	8,021,483,935	-396,435,474	848,930,237	-2,040,291,458	-56,717,357,298	220,943,717	-1,283,176,632
20225	Impairment Of Capital Assets	1,008,034,590	1,008,034,590	0	0	0	16,919,047,738	1,404,297,294	0
20018	Depreciation Income Statement	52,219,000,605	14,666,427,341	12,124,334,699	12,541,720,739	12,886,517,826	61,488,618,858	62,485,327,067	48,032,410,848
20075	Interest Income Non Operating	2,979,815,042	942,381,776	709,645,397	634,192,637	693,595,232	1,763,995,375	1,200,884,366	4,606,190,801
20158	Selling And Marketing Expense	949,947,744,283	313,556,075,565	232,913,549,764	174,111,054,760	229,367,064,194	1,132,978,569,804	970,129,278,181	834,252,962,887
20064	Interest Expense Non Operating	168,624,187,573	39,265,066,274	41,934,795,376	43,750,412,631	43,673,913,292	170,735,440,804	156,329,231,119	137,913,524,745
20093	Net Income Common Stockholders	70,460,044,564	7,492,147,418	31,229,387,975	14,674,352,045	17,064,157,126	-957,025,786,473	105,042,606,156	113,696,602,485
20094	Net Income Continuous Operations	77,243,694,579	11,982,748,581	32,722,323,628	15,296,104,728	17,242,517,642	-950,288,973,938	97,819,911,970	113,665,219,638
20045	General And Administrative Expense	105,265,707,110	48,844,468,600	17,540,332,710	23,446,392,468	15,434,513,332	116,413,081,616	142,048,816,603	126,309,854,526
20159	Selling General And Administration	1,055,213,451,393	362,400,544,165	250,453,882,474	197,557,447,228	244,801,577,526	1,249,391,651,420	1,112,178,094,784	960,562,817,413
20412	Other Non Operating Income Expenses	45,448,964,062	21,670,621,950	8,982,943,654	11,244,359,778	3,551,038,680	14,703,804,585	59,207,179,534	57,857,829,311
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	70,460,044,564	7,492,147,418	31,229,387,975	14,674,352,045	17,064,157,126	-957,025,786,473	105,042,606,156	113,696,602,485
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	26,059,900,411	36,461,290,615	-3,439,556,068	4,046,604,954	-11,008,439,090	-257,806,169,537	1,062,286,402	-8,068,682,602
20077	Net Non Operating Interest Income Expense	-171,590,227,974	-40,090,187,151	-42,877,790,860	-44,309,671,477	-44,312,578,486	-175,823,385,430	-167,130,855,548	-142,112,539,283
20346	Net Income Including Noncontrolling Interests	77,243,694,579	11,982,748,581	32,722,323,628	15,296,104,728	17,242,517,642	-950,288,973,938	97,819,911,970	113,665,219,638
20019	Depreciation And Amortization In Income Statement	61,959,157,522	17,167,519,236	14,573,837,257	14,998,254,871	15,219,546,158	70,433,809,125	68,179,270,844	51,082,427,039
20309	Net Income From Continuing And Discontinued Operation	70,460,044,564	7,492,147,418	31,229,387,975	14,674,352,045	17,064,157,126	-957,025,786,473	105,042,606,156	113,696,602,485
20331	Net Income From Continuing Operation Net Minority Interest	70,460,044,564	7,492,147,418	31,229,387,975	14,674,352,045	17,064,157,126	-957,025,786,473	105,042,606,156	113,696,602,485

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,655,542,368,420	2,042,970,536,552	1,595,730,689,084	1,603,917,446,430
23165	Payables	635,009,581,266	489,556,712,374	525,303,861,368	512,561,638,341
23139	Net P P E	2,700,469,342,044	2,748,854,200,426	2,681,877,661,161	2,422,433,726,358
23351	Properties	0	0	0	0
23386	Total Debt	1,875,327,735,349	2,313,051,121,124	1,912,361,851,976	1,860,908,383,231
23100	Gross P P E	3,612,627,416,906	3,541,400,755,657	3,481,822,489,853	2,422,433,726,358
23038	Common Stock	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000
23045	Current Debt	1,076,055,503,178	1,198,760,217,161	911,672,544,971	1,462,255,299,712
23532	Share Issued	1,428,571,500	1,428,571,500	1,428,571,500	1,428,571,500
23220	Total Assets	4,646,378,817,802	4,676,372,045,095	5,346,062,152,770	5,254,478,060,618
23027	Capital Stock	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000
23382	Other Payable	9,232,256,360	30,588,060,222	36,787,100,528	22,885,026,552
23028	Cash Financial	147,112,852,217	139,999,880,509	184,365,603,540	161,651,272,019
23123	Long Term Debt	745,932,472,877	1,038,768,111,138	887,933,713,467	325,653,748,158
23179	Prepaid Assets	83,028,666,835	169,250,493,895	118,088,638,007	114,247,819,728
23232	Treasury Stock	193,458,403,000	193,458,403,000	0	0
23385	Working Capital	-367,007,655,007	-247,164,291,653	806,625,941,971	415,846,727,652
23000	Accounts Payable	601,810,515,335	445,688,979,689	469,973,987,653	478,214,276,810
23029	Cash Equivalents	19,332,755,418	54,557,911,238	19,509,965,814	22,340,329,421
23245	Invested Capital	3,366,952,968,486	3,703,063,235,271	4,426,102,230,143	4,331,603,035,399
23340	Other Properties	139,990,869,073	144,578,385,994	162,026,416,750	2,422,433,726,358
23132	Minority Interest	73,765,465,711	68,285,393,454	61,947,291,078	70,367,969,368
23342	Other Receivables	18,335,108,940	8,116,379,357	12,446,503,437	145,068,638,530
23204	Retained Earnings	320,095,099,922	179,331,856,511	1,156,586,007,804	1,086,234,573,945
23217	Total Tax Payable	23,966,809,571	13,279,672,463	18,542,773,187	11,462,334,979
23001	Accounts Receivable	948,855,900,737	866,536,673,058	1,457,629,402,611	1,428,552,938,541
23280	Common Stock Equity	1,544,964,992,431	1,465,534,906,972	2,626,495,971,705	2,543,693,987,529
23403	Net Tangible Assets	1,451,331,452,400	1,367,660,011,232	2,523,678,625,861	2,451,003,458,101
23215	Stockholders Equity	1,544,964,992,431	1,465,534,906,972	2,626,495,971,705	2,543,693,987,529
23383	Tangible Book Value	1,451,331,452,400	1,367,660,011,232	2,523,678,625,861	2,451,003,458,101
23374	Total Capitalization	2,290,897,465,308	2,504,303,018,110	3,514,429,685,172	2,869,347,735,687
23312	Land And Improvements	886,658,000,000	958,791,000,000	907,296,500,000	888,747,500,000
23469	Other Equity Interest	-1,542,767,275	-1,542,767,275	-1,542,767,275	-1,542,767,275
23393	Ordinary Shares Number	1,378,818,900	1,378,818,900	1,428,571,500	1,428,571,500
23395	Treasury Shares Number	49,752,600	49,752,600	0	0
23155	Other Intangible Assets	93,633,540,031	97,874,895,740	102,817,345,844	0
23008	Accumulated Depreciation	-912,158,074,862	-792,546,555,231	-799,944,828,692	-676,160,033,758
23282	Construction In Progress	165,274,235,156	163,516,547,062	57,639,193,782	102,020,424,351
23380	Capital Lease Obligations	53,339,759,294	75,522,792,825	112,755,593,538	72,999,335,361
23030	Cash And Cash Equivalents	166,445,607,635	194,557,791,747	203,875,569,354	183,991,601,440
23262	Gross Accounts Receivable	1,146,421,354,753	1,111,612,628,350	1,613,150,819,599	1,428,552,938,541
23012	Additional Paid In Capital	710,356,833,172	710,356,833,172	710,356,833,172	710,356,833,172
23275	Buildings And Improvements	849,232,049,146	761,899,425,540	793,520,866,168	627,220,501,483
23126	Long Term Equity Investment	50,000,000	0	0	0
23319	Machinery Furniture Equipment	1,571,472,263,531	1,512,615,397,061	1,561,339,513,153	1,326,472,284,763
23048	Current Capital Lease Obligation	25,885,501,209	28,711,780,033	37,257,957,712	24,834,056,424
23127	Long Term Capital Lease Obligation	27,454,258,085	46,811,012,792	75,497,635,826	48,165,278,937
23098	Goodwill And Other Intangible Assets	93,633,540,031	97,874,895,740	102,817,345,844	92,690,529,428
23261	Total Equity Gross Minority Interest	1,618,730,458,142	1,533,820,300,426	2,688,443,262,783	2,614,061,956,897
23067	Non Current Deferred Taxes Liabilities	79,211,033,471	66,210,822,743	59,236,759,697	64,889,013,854
23259	Total Liabilities Net Minority Interest	3,027,648,359,660	3,142,551,744,669	2,657,618,889,987	2,640,416,103,721
23046	Current Debt And Capital Lease Obligation	1,101,941,004,387	1,227,471,997,194	948,930,502,683	1,487,089,356,136
23266	Allowance For Doubtful Accounts Receivable	-197,565,454,016	-245,075,955,292	-155,521,416,988	-235,853,146,688
23124	Long Term Debt And Capital Lease Obligation	773,386,730,962	1,085,579,123,930	963,431,349,293	373,819,027,095
23344	Non Current Pension And Other Postretirement Benefit Plans	72,925,674,017	55,092,304,691	43,869,142,707	55,369,901,409

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,655,542,368,420	1,758,900,686,993	1,898,687,120,839	1,968,167,792,606	2,042,970,536,552	1,595,730,689,084	1,603,917,446,430
23165	Payables	635,009,581,266	509,484,037,768	485,782,125,281	508,621,556,540	489,556,712,374	525,303,861,368	512,561,638,341
23139	Net P P E	2,700,469,342,044	2,710,956,993,727	2,725,811,962,269	2,674,800,334,946	2,748,854,200,426	2,681,877,661,161	2,422,433,726,358
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,875,327,735,349	2,028,636,797,208	2,176,689,954,264	2,258,341,402,501	2,313,051,121,124	1,912,361,851,976	1,860,908,383,231
23100	Gross P P E	3,612,627,416,906	3,634,763,586,285	3,603,465,189,131	3,508,387,932,810	3,541,400,755,657	3,481,822,489,853	2,422,433,726,358
23038	Common Stock	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000
23045	Current Debt	1,076,055,503,178	1,142,974,302,328	1,211,940,838,675	1,218,136,746,801	1,198,760,217,161	911,672,544,971	1,462,255,299,712
23532	Share Issued	1,428,571,500	1,428,571,500	1,428,571,500	1,428,571,500	1,428,571,500	1,428,571,500	1,428,571,500
23220	Total Assets	4,646,378,817,802	4,553,172,664,762	4,576,807,504,849	4,686,569,517,368	4,676,372,045,095	5,346,062,152,770	5,254,478,060,618
23027	Capital Stock	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000	142,857,150,000
23382	Other Payable	9,232,256,360	12,689,245,251	21,633,152,318	22,056,248,940	30,588,060,222	36,787,100,528	22,885,026,552
23028	Cash Financial	147,112,852,217	161,975,224,048	163,657,931,345	168,320,910,745	139,999,880,509	184,365,603,540	161,651,272,019
23123	Long Term Debt	745,932,472,877	832,133,590,946	904,390,931,035	972,593,271,057	1,038,768,111,138	887,933,713,467	325,653,748,158
23179	Prepaid Assets	83,028,666,835	149,236,538,280	125,368,978,348	141,172,380,542	169,250,493,895	118,088,638,007	114,247,819,728
23232	Treasury Stock	193,458,403,000	193,458,403,000	193,458,403,000	193,458,403,000	193,458,403,000	0	0
23385	Working Capital	-367,007,655,007	-322,090,732,898	-314,389,623,846	-214,918,519,885	-247,164,291,653	806,625,941,971	415,846,727,652
23000	Accounts Payable	601,810,515,335	485,441,647,494	451,643,807,356	471,453,829,570	445,688,979,689	469,973,987,653	478,214,276,810
23029	Cash Equivalents	19,332,755,418	54,231,982,233	53,986,717,526	54,241,314,507	54,557,911,238	19,509,965,814	22,340,329,421
23245	Invested Capital	3,366,952,968,486	3,498,869,659,648	3,606,343,119,364	3,669,557,851,230	3,703,063,235,271	4,426,102,230,143	4,331,603,035,399
23340	Other Properties	139,990,869,073	145,912,111,359	145,644,791,208	145,698,323,459	144,578,385,994	162,026,416,750	2,422,433,726,358
23132	Minority Interest	73,765,465,711	70,578,442,306	69,085,506,653	68,463,753,970	68,285,393,454	61,947,291,078	70,367,969,368
23342	Other Receivables	18,335,108,940	9,965,519,877	8,734,136,437	5,160,008,721	8,116,379,357	12,446,503,437	145,068,638,530
23204	Retained Earnings	320,095,099,922	317,349,577,462	286,120,189,487	271,445,837,442	179,331,856,511	1,156,586,007,804	1,086,234,573,945
23217	Total Tax Payable	23,966,809,571	11,353,145,023	12,505,165,607	15,111,478,030	13,279,672,463	18,542,773,187	11,462,334,979
23001	Accounts Receivable	948,855,900,737	879,337,407,443	856,987,635,887	985,273,891,527	866,536,673,058	1,457,629,402,611	1,428,552,938,541
23280	Common Stock Equity	1,544,964,992,431	1,523,761,766,374	1,490,011,349,654	1,478,827,833,372	1,465,534,906,972	2,626,495,971,705	2,543,693,987,529
23403	Net Tangible Assets	1,451,331,452,400	1,429,205,554,043	1,394,672,277,991	1,382,119,155,509	1,367,660,011,232	2,523,678,625,861	2,451,003,458,101
23215	Stockholders Equity	1,544,964,992,431	1,523,761,766,374	1,490,011,349,654	1,478,827,833,372	1,465,534,906,972	2,626,495,971,705	2,543,693,987,529
23383	Tangible Book Value	1,451,331,452,400	1,429,205,554,043	1,394,672,277,991	1,382,119,155,509	1,367,660,011,232	2,523,678,625,861	2,451,003,458,101
23374	Total Capitalization	2,290,897,465,308	2,355,895,357,320	2,394,402,280,689	2,451,421,104,429	2,504,303,018,110	3,514,429,685,172	2,869,347,735,687
23312	Land And Improvements	886,658,000,000	869,933,600,000	868,046,300,000	868,046,300,000	958,791,000,000	907,296,500,000	888,747,500,000
23469	Other Equity Interest	-1,542,767,275	-1,542,767,275	-1,542,767,275	-1,542,767,275	-1,542,767,275	-1,542,767,275	-1,542,767,275
23393	Ordinary Shares Number	1,378,818,900	1,378,818,900	1,378,818,900	1,378,818,900	1,378,818,900	1,428,571,500	1,428,571,500
23395	Treasury Shares Number	49,752,600	49,752,600	49,752,600	49,752,600	49,752,600	0	0
23155	Other Intangible Assets	93,633,540,031	94,556,212,331	95,339,071,663	96,708,677,863	97,874,895,740	102,817,345,844	0
23008	Accumulated Depreciation	-912,158,074,862	-923,806,592,558	-877,653,226,862	-833,587,597,864	-792,546,555,231	-799,944,828,692	-676,160,033,758
23282	Construction In Progress	165,274,235,156	210,625,588,002	200,553,477,227	214,630,550,606	163,516,547,062	57,639,193,782	102,020,424,351
23380	Capital Lease Obligations	53,339,759,294	53,528,903,934	60,358,184,554	67,611,384,643	75,522,792,825	112,755,593,538	72,999,335,361
23030	Cash And Cash Equivalents	166,445,607,635	216,207,206,281	217,644,648,871	222,562,225,252	194,557,791,747	203,875,569,354	183,991,601,440
23262	Gross Accounts Receivable	1,146,421,354,753	1,006,729,621,864	989,455,133,301	1,217,129,775,627	1,111,612,628,350	1,613,150,819,599	1,428,552,938,541
23012	Additional Paid In Capital	710,356,833,172	710,356,833,172	710,356,833,172	710,356,833,172	710,356,833,172	710,356,833,172	710,356,833,172
23275	Buildings And Improvements	849,232,049,146	819,832,004,857	809,091,765,575	761,661,548,059	761,899,425,540	793,520,866,168	627,220,501,483
23126	Long Term Equity Investment	50,000,000	0	0	0	0	0	0
23319	Machinery Furniture Equipment	1,571,472,263,531	1,588,460,282,067	1,580,128,855,121	1,518,351,210,686	1,512,615,397,061	1,561,339,513,153	1,326,472,284,763
23048	Current Capital Lease Obligation	25,885,501,209	6,899,569,203	14,014,058,241	24,076,570,861	28,711,780,033	37,257,957,712	24,834,056,424
23127	Long Term Capital Lease Obligation	27,454,258,085	46,629,334,731	46,344,126,313	43,534,813,782	46,811,012,792	75,497,635,826	48,165,278,937
23098	Goodwill And Other Intangible Assets	93,633,540,031	94,556,212,331	95,339,071,663	96,708,677,863	97,874,895,740	102,817,345,844	92,690,529,428
23261	Total Equity Gross Minority Interest	1,618,730,458,142	1,594,340,208,680	1,559,096,856,307	1,547,291,587,342	1,533,820,300,426	2,688,443,262,783	2,614,061,956,897
23067	Non Current Deferred Taxes Liabilities	79,211,033,471	71,351,263,293	69,128,441,245	62,601,244,958	66,210,822,743	59,236,759,697	64,889,013,854
23259	Total Liabilities Net Minority Interest	3,027,648,359,660	2,958,832,456,082	3,017,710,648,542	3,139,277,930,026	3,142,551,744,669	2,657,618,889,987	2,640,416,103,721
23046	Current Debt And Capital Lease Obligation	1,101,941,004,387	1,149,873,871,531	1,225,954,896,916	1,242,213,317,662	1,227,471,997,194	948,930,502,683	1,487,089,356,136
23266	Allowance For Doubtful Accounts Receivable	-197,565,454,016	-127,392,214,421	-132,467,497,414	-231,855,884,100	-245,075,955,292	-155,521,416,988	-235,853,146,688
23124	Long Term Debt And Capital Lease Obligation	773,386,730,962	878,762,925,677	950,735,057,348	1,016,128,084,839	1,085,579,123,930	963,431,349,293	373,819,027,095
23344	Non Current Pension And Other Postretirement Benefit Plans	72,925,674,017	63,828,468,419	60,504,093,156	57,899,505,989	55,092,304,691	43,869,142,707	55,369,901,409

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	106,677,915,292	17,780,577,026	32,199,620,352	17,905,186,976	2,137,498,013
26185	Free Cash Flow	535,372,537,562	183,395,402,541	-48,752,843,741	219,826,409,295	-452,412,005,950
26027	Changes In Cash	43,038,236,840	15,748,633,005	9,791,049,535	1,850,946,329	-70,959,135,864
26182	Issuance Of Debt	280,000,000,000	93,244,446,201	2,353,910,015,497	1,869,939,504,810	1,712,089,867,380
26123	Sale Of Business	0	0	0	0	4,969,824,931
26016	End Cash Position	166,445,607,635	166,445,607,635	176,801,641,006	181,505,820,565	183,991,601,440
26112	Purchase Of P P E	-208,088,153,759	-13,581,925,488	-278,570,821,741	-355,946,960,630	-381,229,505,561
26183	Repayment Of Debt	-677,784,201,503	-228,608,212,679	-1,911,374,347,588	-1,880,612,043,031	-1,002,379,512,727
26005	Capital Expenditure	-214,814,368,665	-16,280,909,792	-289,276,610,178	-371,893,029,406	-381,229,505,561
26007	Cash Dividends Paid	-1,012,199,713	-1,012,199,713	-14,452,611,445	-34,705,602,245	-147,142,864,500
26012	Financing Cash Flow	-598,962,216,014	-185,377,346,562	26,344,272,924	-235,880,649,942	385,170,905,805
26253	Interest Paid C F F	-168,624,187,574	-39,265,066,275	-170,735,440,804	-150,225,836,367	-137,913,524,722
26013	Investing Cash Flow	-108,186,453,373	1,449,667,234	-257,076,989,826	-353,987,842,430	-384,947,541,280
26115	Purchase Of Business	-50,000,000	-50,000,000	0	0	0
26088	Common Stock Payments	0	0	-193,458,403,000	0	0
26015	Beginning Cash Position	176,801,641,006	216,207,206,281	181,505,820,565	183,991,601,440	251,520,341,374
26223	Classesof Cash Payments	-3,332,745,117,533	-808,381,005,830	-3,921,304,096,991	-3,464,816,266,853	-3,785,834,434,859
26099	Long Term Debt Issuance	0	0	684,132,007,168	887,906,813,473	306,205,115,667
26090	Long Term Debt Payments	-267,784,201,503	-93,754,975,113	-445,896,339,259	-242,389,581,956	-83,312,815,438
26108	Purchase Of Intangibles	-6,726,214,906	-2,698,984,304	-10,705,788,437	-15,946,068,776	0
26101	Short Term Debt Issuance	280,000,000,000	93,244,446,201	1,669,778,008,329	982,032,691,337	1,405,884,751,713
26091	Short Term Debt Payments	-410,000,000,000	-134,853,237,566	-1,465,478,008,329	-1,638,222,461,075	-919,066,697,289
26071	Net Common Stock Issuance	0	0	-193,458,403,000	0	0
26154	Common Stock Dividend Paid	-1,012,199,713	-1,012,199,713	-14,452,611,445	-34,705,602,245	-147,142,864,500
26073	Net Long Term Debt Issuance	-267,784,201,503	-93,754,975,113	238,235,667,909	645,517,231,517	222,892,300,229
26164	Net Other Financing Charges	0	0	0	-1,300,050,129	-15,273,373,784
26165	Net Other Investing Changes	-10,770,715,372	0	0	-15,946,068,776	-10,825,358,663
26119	Net P P E Purchase And Sale	-101,410,238,467	4,198,651,538	-246,371,201,389	-338,041,773,654	-379,092,007,548
26184	Repurchase Of Capital Stock	0	0	-193,458,403,000	0	0
26075	Net Short Term Debt Issuance	-130,000,000,000	-41,608,791,365	204,300,000,000	-656,189,769,738	486,818,054,424
26072	Net Issuance Payments Of Debt	-397,784,201,503	-135,363,766,478	442,535,667,909	-10,672,538,221	709,710,354,653
26226	Paymentson Behalfof Employees	-368,493,540,387	-21,384,979,128	-498,172,767,627	-536,776,192,365	-643,170,916,885
26116	Net Business Purchase And Sale	-50,000,000	-50,000,000	0	0	4,969,824,931
26063	Effect Of Exchange Rate Changes	4,816,829,300	10,457,018,601	-14,495,229,094	-4,336,727,204	3,430,395,930
26117	Net Intangibles Purchase And Sale	-6,726,214,906	-2,698,984,304	-10,705,788,437	-15,946,068,776	0
26304	Other Cash Adjustment Outside Changein Cash	-58,211,099,511	-58,211,099,511	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-832,536,795,237	-27,778,920,815	-1,168,104,703,364	-964,851,898,082	-892,269,273,308
26220	Cash Flowsfromusedin Operating Activities Direct	750,186,906,227	199,676,312,333	240,523,766,437	591,719,438,701	-71,182,500,389
26221	Classesof Cash Receiptsfrom Operating Activities	4,042,775,065,674	999,978,458,026	4,247,551,319,527	4,057,207,193,112	3,785,339,970,898

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	106,677,915,292	17,780,577,026	11,694,821	160,765,967	88,724,877,478	32,199,620,352	17,905,186,976	2,137,498,013
26185	Free Cash Flow	535,372,537,562	183,395,402,541	186,321,139,106	124,240,691,528	41,415,304,387	-48,752,843,741	219,826,409,295	-452,412,005,950
26027	Changes In Cash	43,038,236,840	15,748,633,005	-3,655,118,505	-1,000,403,373	31,945,125,713	9,791,049,535	1,850,946,329	-70,959,135,864
26182	Issuance Of Debt	280,000,000,000	93,244,446,201	76,755,553,799	20,000,000,000	90,000,000,000	2,353,910,015,497	1,869,939,504,810	1,712,089,867,380
26123	Sale Of Business	0	0	0	0	0	0	0	4,969,824,931
26016	End Cash Position	166,445,607,635	166,445,607,635	216,207,206,281	217,644,648,871	222,562,225,252	176,801,641,006	181,505,820,565	183,991,601,440
26112	Purchase Of P P E	-208,088,153,759	-13,581,925,488	-34,188,663,211	-96,946,873,863	-63,370,691,197	-278,570,821,741	-355,946,960,630	-381,229,505,561
26183	Repayment Of Debt	-677,784,201,503	-228,608,212,679	-217,979,430,235	-94,398,248,148	-136,798,310,441	-1,911,374,347,588	-1,880,612,043,031	-1,002,379,512,727
26005	Capital Expenditure	-214,814,368,665	-16,280,909,792	-35,882,377,913	-98,069,561,363	-64,581,519,597	-289,276,610,178	-371,893,029,406	-381,229,505,561
26007	Cash Dividends Paid	-1,012,199,713	-1,012,199,713	0	0	0	-14,452,611,445	-34,705,602,245	-147,142,864,500
26012	Financing Cash Flow	-598,962,216,014	-185,377,346,562	-189,987,952,432	-125,401,860,868	-98,195,056,152	26,344,272,924	-235,880,649,942	385,170,905,805
26253	Interest Paid C F F	-168,624,187,574	-39,265,066,275	-41,934,795,376	-43,750,412,631	-43,673,913,292	-170,735,440,804	-150,225,836,367	-137,913,524,722
26013	Investing Cash Flow	-108,186,453,373	1,449,667,234	-35,870,683,092	-97,908,795,396	24,143,357,881	-257,076,989,826	-353,987,842,430	-384,947,541,280
26115	Purchase Of Business	-50,000,000	-50,000,000	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	-193,458,403,000	0	0
26015	Beginning Cash Position	176,801,641,006	216,207,206,281	217,644,648,871	222,562,225,252	194,557,791,747	181,505,820,565	183,991,601,440	251,520,341,374
26223	Classesof Cash Payments	-3,332,745,117,533	-808,381,005,830	-823,580,277,859	-894,253,314,833	-806,530,519,011	-3,921,304,096,991	-3,464,816,266,853	-3,785,834,434,859
26099	Long Term Debt Issuance	0	0	0	0	0	684,132,007,168	887,906,813,473	306,205,115,667
26090	Long Term Debt Payments	-267,784,201,503	-93,754,975,113	-59,521,033,378	-55,466,033,312	-59,042,159,700	-445,896,339,259	-242,389,581,956	-83,312,815,438
26108	Purchase Of Intangibles	-6,726,214,906	-2,698,984,304	-1,693,714,702	-1,122,687,500	-1,210,828,400	-10,705,788,437	-15,946,068,776	0
26101	Short Term Debt Issuance	280,000,000,000	93,244,446,201	76,755,553,799	20,000,000,000	90,000,000,000	1,669,778,008,329	982,032,691,337	1,405,884,751,713
26091	Short Term Debt Payments	-410,000,000,000	-134,853,237,566	-158,458,396,857	-38,932,214,836	-77,756,150,741	-1,465,478,008,329	-1,638,222,461,075	-919,066,697,289
26071	Net Common Stock Issuance	0	0	0	0	0	-193,458,403,000	0	0
26154	Common Stock Dividend Paid	-1,012,199,713	-1,012,199,713	0	0	0	-14,452,611,445	-34,705,602,245	-147,142,864,500
26073	Net Long Term Debt Issuance	-267,784,201,503	-93,754,975,113	-59,521,033,378	-55,466,033,312	-59,042,159,700	238,235,667,909	645,517,231,517	222,892,300,229
26164	Net Other Financing Charges	0	0	0	0	0	0	-1,300,050,129	-15,273,373,784
26165	Net Other Investing Changes	-10,770,715,372	0	0	0	0	0	-15,946,068,776	-10,825,358,663
26119	Net P P E Purchase And Sale	-101,410,238,467	4,198,651,538	-34,176,968,390	-96,786,107,896	25,354,186,281	-246,371,201,389	-338,041,773,654	-379,092,007,548
26184	Repurchase Of Capital Stock	0	0	0	0	0	-193,458,403,000	0	0
26075	Net Short Term Debt Issuance	-130,000,000,000	-41,608,791,365	-81,702,843,058	-18,932,214,836	12,243,849,259	204,300,000,000	-656,189,769,738	486,818,054,424
26072	Net Issuance Payments Of Debt	-397,784,201,503	-135,363,766,478	-141,223,876,436	-74,398,248,148	-46,798,310,441	442,535,667,909	-10,672,538,221	709,710,354,653
26226	Paymentson Behalfof Employees	-368,493,540,387	-21,384,979,128	-133,601,863,235	-102,304,588,157	-111,202,109,867	-498,172,767,627	-536,776,192,365	-643,170,916,885
26116	Net Business Purchase And Sale	-50,000,000	-50,000,000	0	0	0	0	0	4,969,824,931
26063	Effect Of Exchange Rate Changes	4,816,829,300	10,457,018,601	2,217,675,915	-3,917,173,008	-3,940,692,208	-14,495,229,094	-4,336,727,204	3,430,395,930
26117	Net Intangibles Purchase And Sale	-6,726,214,906	-2,698,984,304	-1,693,714,702	-1,122,687,500	-1,210,828,400	-10,705,788,437	-15,946,068,776	0
26304	Other Cash Adjustment Outside Changein Cash	-58,211,099,511	-58,211,099,511	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-832,536,795,237	-27,778,920,815	-231,465,612,166	-368,972,546,961	-204,319,715,295	-1,168,104,703,364	-964,851,898,082	-892,269,273,308
26220	Cash Flowsfromusedin Operating Activities Direct	750,186,906,227	199,676,312,333	222,203,517,019	222,310,252,891	105,996,823,984	240,523,766,437	591,719,438,701	-71,182,500,389
26221	Classesof Cash Receiptsfrom Operating Activities	4,042,775,065,674	999,978,458,026	1,042,511,585,473	1,093,660,309,438	906,624,712,737	4,247,551,319,527	4,057,207,193,112	3,785,339,970,898

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
KINO	PT Kino Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	1,455	1,455	1,465	1,475	1,455.00 - 1,480.00	1,455	1,480	1,075.00 - 1,655.00	1,075	1,655	29,900	57,164	2,020,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	1,455	1,455	1,465	1,475	1,455.00 - 1,480.00	1,455	1,480	1,075.00 - 1,655.00	1,075	1,655	29,900	56,575	2,020,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	1,455	1,455	1,465	1,475	1,455.00 - 1,480.00	1,455	1,480	1,075.00 - 1,655.00	1,075	1,655	29,900	56,283	2,020,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	1,455	1,455	1,465	1,475	1,455.00 - 1,480.00	1,455	1,480	1,075.00 - 1,655.00	1,075	1,655	29,900	55,842	2,020,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	1,455	1,455	1,465	1,465	1,455.00 - 1,480.00	1,455	1,480	1,075.00 - 1,655.00	1,075	1,655	29,900	54,268	2,020,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-04	At close: 03:48PM WIB	1,450	1,450	1,455	1,465	1,450.00 - 1,470.00	1,450	1,470	1,075.00 - 1,655.00	1,075	1,655	14,700	54,817	2,006,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-03	At close: 03:48PM WIB	1,450	1,110	1,450	1,455	1,110.00 - 1,455.00	1,110	1,455	1,075.00 - 1,655.00	1,075	1,655	126,700	53,198	1,999,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-02	At close: 03:48PM WIB	1,445	1,445	1,450	1,460	1,445.00 - 1,455.00	1,445	1,455	1,075.00 - 1,655.00	1,075	1,655	17,000	53,179	1,999,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	1,440	1,450	1,445	1,445	1,445.00 - 1,475.00	1,445	1,475	1,075.00 - 1,655.00	1,075	1,655	71,800	52,406	1,992,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-29	At close: 03:48PM WIB	1,440	1,450	1,440	1,445	1,440.00 - 1,450.00	1,440	1,450	1,075.00 - 1,655.00	1,075	1,655	26,200	52,406	1,986,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-28	At close: 03:48PM WIB	1,440	1,450	1,440	1,445	1,440.00 - 1,450.00	1,440	1,450	1,075.00 - 1,655.00	1,075	1,655	26,200	52,268	1,986,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-27	At close: 03:48PM WIB	1,440	1,440	0	0	1,440.00 - 1,455.00	1,440	1,455	1,075.00 - 1,655.00	1,075	1,655	35,400	49,055	1,986,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-26	At close: 03:26PM WIB	1,400	1,400	0	0	1,400.00 - 1,455.00	1,400	1,455	1,075.00 - 1,655.00	1,075	1,655	117,900	49,500	1,986,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-25	At close: 03:48PM WIB	1,400	1,400	1,400	1,405	1,400.00 - 1,405.00	1,400	1,405	1,075.00 - 1,655.00	1,075	1,655	54,100	50,368	1,930,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	1,400	1,400	1,400	1,405	1,400.00 - 1,400.00	1,400	1,400	1,075.00 - 1,655.00	1,075	1,655	47,200	50,425	1,930,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-21	At close: 03:48PM WIB	1,400	0	0	0	0.0000 - 0.0000	0	0		0		0	50,935	0	1	-471	N/A	N/A (N/A)	Jun 24, 2022	0
KINO	PT Kino Indonesia Tbk	2024-03-14	As of 01:53PM WIB. Market open.	1,400	1,410	1,405	1,410	1,400.00 - 1,410.00	1,400	1,410	1,075.00 - 1,655.00	1,075	1,655	16,800	52,778	1,937,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	1,400	1,350	1,400	1,420	1,350.00 - 1,400.00	1,350	1,400	1,075.00 - 1,655.00	1,075	1,655	113,000	54,089	1,930,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-03-11	At close: 04:05PM WIB	1,415	1,400	1,400	1,405	1,400.00 - 1,405.00	1,400	1,405	1,075.00 - 1,655.00	1,075	1,655	9,600	52,394	1,930,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-03-08	At close: 04:05PM WIB	1,415	1,400	1,400	1,405	1,400.00 - 1,405.00	1,400	1,405	1,075.00 - 1,655.00	1,075	1,655	9,600	55,801	1,930,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-03-05	At close: 01:30PM WIB	1,375	1,375	1,365	1,375	1,360.00 - 1,375.00	1,360	1,375	1,075.00 - 1,655.00	1,075	1,655	32,500	54,093	1,875,000,000,000	1	-461	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-03-04	At close: 04:01PM WIB	1,405	1,415	1,375	1,400	1,375.00 - 1,425.00	1,375	1,425	1,075.00 - 1,655.00	1,075	1,655	124,500	52,458	1,896,000,000,000	1	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-03-01	At close: 04:04PM WIB	1,400	1,425	1,360	1,415	1,405.00 - 1,425.00	1,405	1,425	1,075.00 - 1,655.00	1,075	1,655	5,200	52,925	1,937,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-02-28	At close: 04:01PM WIB	1,405	1,410	1,400	1,410	1,400.00 - 1,420.00	1,400	1,420	1,075.00 - 1,680.00	1,075	1,680	13,300	52,996	1,930,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	1,400	1,400	1,400	1,405	1,400.00 - 1,415.00	1,400	1,415	1,075.00 - 1,685.00	1,075	1,685	6,700	53,183	1,937,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	1,400	1,410	1,400	1,410	1,400.00 - 1,420.00	1,400	1,420	1,075.00 - 1,685.00	1,075	1,685	12,100	53,066	1,930,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	1,400	1,400	1,400	1,410	1,400.00 - 1,410.00	1,400	1,410	1,075.00 - 1,685.00	1,075	1,685	66,600	52,096	1,930,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk (KINO.JK)	2024-02-22	At close: 04:05PM WIB	1,425	1,420	1,400	1,405	1,400.00 - 1,420.00	1,400	1,420	1,075.00 - 1,685.00	1,075	1,685	40,200	51,583	1,930,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200
KINO	PT Kino Indonesia Tbk (KINO.JK)	2024-02-21	At close: 04:00PM WIB	1,465	1,470	1,425	1,445	1,425.00 - 1,470.00	1,425	1,470	1,075.00 - 1,685.00	1,075	1,685	82,700	50,744	1,965,000,000,000	0	-471	N/A	N/A (N/A)	Jun 24, 2022	1,200

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KINO	PT Kino Indonesia Tbk	2024-04-15	2,020,000,000,000	3,730,000,000,000	1	1	1	11	1	0	0	1,655	1,075	1,372	1,419	57	51	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	5	3	5	4,140,000,000,000	2,969	49	404,440,000,000	70,460,000,000	-471	166,450,000,000	121	1,880,000,000,000	116	1	1,121	750,190,000,000	253,510,000,000
KINO	PT Kino Indonesia Tbk	2024-04-12	2,020,000,000,000	3,730,000,000,000	1	1	1	11	1	0	0	1,655	1,075	1,363	1,419	56	45	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-11	2,020,000,000,000	3,730,000,000,000	1	1	1	11	1	0	0	1,655	1,075	1,363	1,419	56	45	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-10	2,020,000,000,000	3,730,000,000,000	1	1	1	11	1	0	0	1,655	1,075	1,363	1,419	56	45	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-05	2,000,000,000,000	3,810,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,344	1,420	55	63	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-04	2,000,000,000,000	3,810,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,340	1,420	53	51	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-03	2,000,000,000,000	3,810,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,337	1,421	53	52	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-02	1,990,000,000,000	3,800,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,334	1,421	52	47	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-04-01	1,990,000,000,000	3,800,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,334	1,421	52	47	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-29	1,990,000,000,000	3,800,000,000,000	1	1	1	-11	1	0	0	1,655	1,075	1,331	1,421	52	47	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-28	1,990,000,000,000	3,800,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,327	1,421	49	37	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-27	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,325	1,422	50	38	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-26	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,324	1,423	50	38	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-25	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	1,075	1,324	1,423	50	38	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-22	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,321	1,423	51	45	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-21	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	1,075	1,321	1,423	51	45	1,380,000,000	0	160,490,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-14	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,306	1,426	54	31	1,380,000,000	0	113,790,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-13	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	0	1,306	1,426	53	31	1,380,000,000	0	113,790,000	85	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-11	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	1	0	0	1,655	1,075	1,306	1,426	55	31	1,380,000,000	0	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-08	1,950,000,000,000	3,760,000,000,000	1	1	1	-11	1	-9	32	1,655	1,075	1,304	1,426	56	36	1,380,000,000	1,410,000,000	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-05	1,940,000,000,000	3,750,000,000,000	1	1	1	-11	1	-14	27	1,655	0	1,294	1,428	52	48	1,380,000,000	1,410,000,000	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-461	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-04	1,940,000,000,000	3,750,000,000,000	1	1	1	-11	0	-14	27	1,655	0	1,294	1,428	52	48	1,380,000,000	1,380,000,000	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-03-01	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	0	0	0	1,660	0	1,288	1,429	53	62	1,380,000,000	0	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-02-28	1,940,000,000,000	3,750,000,000,000	1	1	1	-11	0	0	0	1,680	0	1,286	1,429	53	75	1,380,000,000	0	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-02-27	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	0	0	0	1,685	0	1,283	1,430	53	125	1,380,000,000	0	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk	2024-02-26	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	0	0	0	1,685	0	1,283	1,430	53	125	1,380,000,000	0	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk (KINO.JK)	2024-02-23	1,930,000,000,000	3,740,000,000,000	1	1	1	-11	0	-14	24	1,685	0	1,282	1,430	52	117	1,380,000,000	1,430,000,000	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk (KINO.JK)	2024-02-22	1,960,000,000,000	3,780,000,000,000	1	1	1	-11	0	-14	24	1,685	1,075	1,282	1,430	52	117	1,380,000,000	1,430,000,000	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000
KINO	PT Kino Indonesia Tbk (KINO.JK)	2024-02-21	2,020,000,000,000	3,830,000,000,000	1	1	1	-11	0	0	0	1,685	1,075	1,281	1,430	51	118	1,380,000,000	0	113,790,000	89	2	N/A	Jun 24, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	7	-5	-34	3,740,000,000,000	2,741	27	-252,380,000,000	-648,270,000,000	-471	216,210,000,000	157	2,030,000,000,000	127	1	1,105	778,840,000,000	566,520,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	1,400	1,400	1,400	1,400
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	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	1,400	1,400	1,400	1,400	100
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	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	1,400	1,400	1,400	1,400	100
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	14:51:05	1,400	1,400	1,400	1,400	0
2024-05-08	14:50:00	1,400	1,400	1,400	1,400	100
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	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	14:01:20	1,395	1,395	1,395	1,395	0
2024-05-08	14:00:00	1,395	1,395	1,395	1,395	100
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	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	1,400	1,400	1,400	1,400	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:51:05	1,400	1,400	1,400	1,400	0
2024-05-08	14:45:00	1,400	1,400	1,400	1,400	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:01:20	1,395	1,395	1,395	1,395	0
2024-05-08	14:00:00	1,395	1,395	1,395	1,395	100
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	1,395	1,395	1,395	1,395	9,800
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	11:49:45	1,380	1,380	1,380	1,380	0
2024-05-08	11:45:00	1,380	1,380	1,380	1,380	6,900
2024-05-08	11:30:00	1,395	1,395	1,395	1,395	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	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	1,400	1,400	1,400	1,400	100
2024-05-08	14:51:05	1,400	1,400	1,400	1,400	0
2024-05-08	14:30:00	1,400	1,400	1,400	1,400	100
2024-05-08	14:01:20	1,395	1,395	1,395	1,395	0
2024-05-08	14:00:00	1,395	1,395	1,395	1,395	100
2024-05-08	13:30:00	1,395	1,395	1,395	1,395	9,800
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	11:49:45	1,380	1,380	1,380	1,380	0
2024-05-08	11:30:00	1,395	1,395	1,380	1,380	6,900
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:36:48	1,400	1,400	1,400	1,400	0
2024-05-07	15:30:00	1,400	1,400	1,400	1,400	500
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:33:14	1,400	1,400	1,400	1,400	0
2024-05-07	13:30:00	1,405	1,405	1,400	1,400	100,000
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
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:00:00	1,400	1,400	1,400	1,400	100
2024-05-08	14:51:05	1,400	1,400	1,400	1,400	0
2024-05-08	14:01:20	1,395	1,395	1,395	1,395	0
2024-05-08	14:00:00	1,395	1,400	1,395	1,400	200
2024-05-08	13:00:00	1,395	1,395	1,395	1,395	9,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:45	1,380	1,380	1,380	1,380	0
2024-05-08	11:00:00	1,395	1,395	1,380	1,380	6,900
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:36:48	1,400	1,400	1,400	1,400	0
2024-05-07	15:00:00	1,400	1,400	1,400	1,400	500
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:33:14	1,400	1,400	1,400	1,400	0
2024-05-07	13:00:00	1,405	1,405	1,400	1,400	100,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:09:42	1,415	1,415	1,415	1,415	0
2024-05-07	10:00:00	1,415	1,415	1,415	1,415	100
2024-05-07	09:10:55	1,415	1,415	1,415	1,415	0
2024-05-07	09:00:00	1,415	1,415	1,415	1,415	0
2024-05-06	15:00:00	1,400	1,400	1,400	1,400	1,000
2024-05-06	14:52:16	1,400	1,400	1,400	1,400	0
2024-05-06	14:25:29	1,410	1,410	1,410	1,410	0
2024-05-06	14:00:00	1,410	1,410	1,400	1,400	600
2024-05-06	13:30:01	1,410	1,410	1,410	1,410	0
2024-05-06	13:00:00	1,410	1,410	1,410	1,410	7,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:38:32	1,405	1,405	1,405	1,405	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:00:00	1,400	1,400	1,400	1,400	1,600
2024-05-08	14:51:05	1,400	1,400	1,400	1,400	0
2024-05-08	14:01:20	1,395	1,395	1,395	1,395	0
2024-05-08	13:30:00	1,395	1,400	1,395	1,400	10,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:45	1,380	1,380	1,380	1,380	0
2024-05-08	10:30:00	1,395	1,395	1,380	1,380	6,900
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:36:48	1,400	1,400	1,400	1,400	0
2024-05-07	15:00:00	1,400	1,400	1,400	1,400	500
2024-05-07	13:33:14	1,400	1,400	1,400	1,400	0
2024-05-07	13:30:00	1,405	1,405	1,400	1,400	100,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:09:42	1,415	1,415	1,415	1,415	0
2024-05-07	09:10:55	1,415	1,415	1,415	1,415	0
2024-05-07	09:00:00	1,415	1,415	1,415	1,415	100
2024-05-06	15:00:00	1,400	1,400	1,400	1,400	1,500
2024-05-06	14:52:16	1,400	1,400	1,400	1,400	0
2024-05-06	14:25:29	1,410	1,410	1,410	1,410	0
2024-05-06	13:30:01	1,410	1,410	1,410	1,410	0
2024-05-06	13:30:00	1,410	1,410	1,400	1,400	8,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:38:32	1,405	1,405	1,405	1,405	0
2024-05-06	11:17:43	1,405	1,405	1,405	1,405	0
2024-05-06	10:30:00	1,405	1,405	1,405	1,405	1,200
2024-05-06	10:24:03	1,415	1,415	1,415	1,415	0
2024-05-06	09:44:35	1,400	1,400	1,400	1,400	0
2024-05-06	09:14:45	1,400	1,400	1,400	1,400	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,395	1,400	1,380	1,400	18,700
2024-05-07	09:00:00	1,415	1,415	1,400	1,400	100,700
2024-05-06	09:00:00	1,400	1,415	1,400	1,400	12,400
2024-05-03	09:00:00	1,400	1,410	1,400	1,405	7,000
2024-05-02	09:00:00	1,400	1,400	1,400	1,400	7,800
2024-04-30	09:00:00	1,400	1,410	1,400	1,400	5,400
2024-04-29	09:00:00	1,400	1,445	1,400	1,400	55,900
2024-04-26	09:00:00	1,420	1,455	1,405	1,405	19,700
2024-04-25	09:00:00	1,400	1,450	1,400	1,400	23,800
2024-04-24	09:00:00	1,425	1,425	1,400	1,400	17,400
2024-04-23	09:00:00	1,450	1,455	1,430	1,435	3,000
2024-04-22	09:00:00	1,410	1,450	1,400	1,450	7,600
2024-04-19	09:00:00	1,420	1,420	1,400	1,410	30,300
2024-04-18	09:00:00	1,425	1,425	1,420	1,420	12,600
2024-04-17	09:00:00	1,475	1,475	1,425	1,425	717,200
2024-04-16	09:00:00	1,470	1,480	1,465	1,475	33,000
2024-04-05	09:00:00	1,455	1,480	1,455	1,465	29,900
2024-04-04	09:00:00	1,470	1,470	1,450	1,455	10,100
2024-04-03	09:00:00	1,110	1,455	1,110	1,450	126,700
2024-04-02	09:00:00	1,445	1,455	1,445	1,450	17,000
2024-04-01	09:00:00	1,450	1,475	1,445	1,445	71,800
2024-03-28	09:00:00	1,450	1,450	1,440	1,440	26,200
2024-03-27	09:00:00	1,440	1,455	1,440	1,440	35,400
2024-03-26	09:00:00	1,455	1,455	1,400	1,440	117,900
2024-03-25	09:00:00	1,405	1,405	1,400	1,400	54,100
2024-03-22	09:00:00	1,400	1,400	1,400	1,400	47,200
2024-03-21	09:00:00	1,420	1,420	1,400	1,400	7,600
2024-03-20	09:00:00	1,400	1,400	1,395	1,400	124,700
2024-03-19	09:00:00	1,415	1,440	1,400	1,405	11,300
2024-03-18	09:00:00	1,405	1,410	1,400	1,410	22,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,415	1,415	1,400	1,400	100,700
2024-05-06	09:00:00	1,400	1,415	1,400	1,400	12,400
2024-05-02	09:00:00	1,400	1,400	1,400	1,400	7,800
2024-04-30	09:00:00	1,400	1,410	1,400	1,400	5,400
2024-04-29	09:00:00	1,400	1,445	1,400	1,400	55,900
2024-04-26	09:00:00	1,420	1,455	1,405	1,405	19,700
2024-04-25	09:00:00	1,400	1,450	1,400	1,400	23,800
2024-04-24	09:00:00	1,425	1,425	1,400	1,400	17,400
2024-04-23	09:00:00	1,450	1,455	1,430	1,435	3,000
2024-04-22	09:00:00	1,410	1,450	1,400	1,450	7,600
2024-04-19	09:00:00	1,420	1,420	1,400	1,410	30,300
2024-04-18	09:00:00	1,425	1,425	1,420	1,420	12,600
2024-04-17	09:00:00	1,475	1,475	1,425	1,425	717,200
2024-04-16	09:00:00	1,470	1,480	1,465	1,475	33,000
2024-04-05	09:00:00	1,455	1,480	1,455	1,465	29,900
2024-04-04	09:00:00	1,470	1,470	1,450	1,455	10,100
2024-04-03	09:00:00	1,110	1,455	1,110	1,450	126,700
2024-04-02	09:00:00	1,445	1,455	1,445	1,450	17,000
2024-04-01	09:00:00	1,450	1,475	1,445	1,445	71,800
2024-03-28	09:00:00	1,450	1,450	1,440	1,440	26,200
2024-03-27	09:00:00	1,440	1,455	1,440	1,440	35,400
2024-03-26	09:00:00	1,455	1,455	1,400	1,440	117,900
2024-03-25	09:00:00	1,405	1,405	1,400	1,400	54,100
2024-03-22	09:00:00	1,400	1,400	1,400	1,400	47,200
2024-03-21	09:00:00	1,420	1,420	1,400	1,400	7,600
2024-03-20	09:00:00	1,400	1,400	1,395	1,400	124,700
2024-03-19	09:00:00	1,415	1,440	1,400	1,405	11,300
2024-03-18	09:00:00	1,405	1,410	1,400	1,410	22,900
2024-03-15	09:00:00	1,405	1,405	1,400	1,405	26,300
2024-03-14	09:00:00	1,410	1,410	1,400	1,410	19,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,400	1,415	1,380	1,400	131,800
2024-04-28	00:00:00	1,400	1,445	1,400	1,405	76,100
2024-04-21	00:00:00	1,410	1,455	1,400	1,405	71,500
2024-04-14	00:00:00	1,470	1,480	1,400	1,410	793,100
2024-04-07	00:00:00	1,465	1,465	1,465	1,465	0
2024-03-31	00:00:00	1,450	1,480	1,110	1,465	255,500
2024-03-24	00:00:00	1,405	1,455	1,400	1,440	233,600
2024-03-17	00:00:00	1,405	1,440	1,395	1,400	213,700
2024-03-10	00:00:00	1,350	1,410	1,350	1,405	158,600
2024-03-03	00:00:00	1,415	1,425	1,360	1,400	256,000
2024-02-25	00:00:00	1,410	1,450	1,400	1,405	51,700
2024-02-18	00:00:00	1,350	1,505	1,345	1,400	430,400
2024-02-11	00:00:00	1,105	1,385	1,075	1,370	750,400
2024-02-04	00:00:00	1,180	1,180	1,100	1,115	94,800
2024-01-28	00:00:00	1,235	1,255	1,140	1,145	204,000
2024-01-21	00:00:00	1,280	1,280	1,235	1,235	161,400
2024-01-14	00:00:00	1,280	1,280	1,255	1,280	245,000
2024-01-07	00:00:00	1,325	1,325	1,265	1,280	122,400
2023-12-31	00:00:00	1,265	1,350	1,265	1,330	117,600
2023-12-24	00:00:00	1,260	1,300	1,250	1,265	65,000
2023-12-17	00:00:00	1,305	1,305	1,250	1,260	252,700
2023-12-10	00:00:00	1,390	1,400	1,300	1,300	494,700
2023-12-03	00:00:00	1,420	1,430	1,380	1,390	84,800
2023-11-26	00:00:00	1,400	1,440	1,400	1,420	107,700
2023-11-19	00:00:00	1,400	1,450	1,365	1,390	58,500
2023-11-12	00:00:00	1,400	1,450	1,350	1,390	218,200
2023-11-05	00:00:00	1,400	1,440	1,375	1,390	62,500
2023-10-29	00:00:00	1,400	1,465	1,380	1,405	488,700
2023-10-22	00:00:00	1,420	1,450	1,400	1,400	52,500
2023-10-15	00:00:00	1,450	1,485	1,400	1,420	213,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,400	1,415	1,380	1,400	146,600
2024-03-31	00:00:00	1,450	1,480	1,110	1,400	1,181,400
2024-02-29	00:00:00	1,425	1,455	1,350	1,440	867,100
2024-01-31	00:00:00	1,200	1,505	1,075	1,400	1,456,200
2023-12-31	00:00:00	1,265	1,350	1,195	1,210	716,300
2023-11-30	00:00:00	1,430	1,430	1,250	1,265	900,200
2023-10-31	00:00:00	1,405	1,465	1,350	1,420	768,700
2023-09-30	00:00:00	1,465	1,485	1,380	1,390	640,800
2023-08-31	00:00:00	1,505	1,530	1,440	1,465	811,600
2023-07-31	00:00:00	1,575	1,585	1,480	1,525	3,443,700
2023-06-30	00:00:00	1,485	1,655	1,465	1,575	2,363,200
2023-05-31	00:00:00	1,485	1,520	1,475	1,485	1,531,000
2023-04-30	00:00:00	1,500	1,515	1,405	1,485	3,741,200
2023-03-31	00:00:00	1,465	1,490	1,460	1,465	51,800
2023-02-28	00:00:00	1,530	1,530	1,510	1,520	85,100
2023-01-31	00:00:00	1,660	1,685	1,660	1,680	50,600
2022-12-31	00:00:00	1,535	1,630	1,500	1,590	4,375,100
2022-11-30	00:00:00	1,575	1,620	1,485	1,535	2,763,400
2022-10-31	00:00:00	2,060	2,080	1,550	1,575	15,384,300
2022-09-30	00:00:00	2,280	2,400	2,050	2,090	29,923,300
2022-08-31	00:00:00	2,380	2,520	2,250	2,290	37,428,800
2022-07-31	00:00:00	2,460	2,460	2,220	2,370	25,175,600
2022-06-30	00:00:00	2,900	3,060	2,460	2,460	41,318,400
2022-05-31	00:00:00	4,100	4,160	2,770	2,900	49,278,700
2022-04-30	00:00:00	4,800	5,000	3,890	4,100	39,253,600
2022-03-31	00:00:00	3,410	5,200	3,330	4,800	44,979,300
2022-02-28	00:00:00	3,290	3,700	2,530	3,410	44,189,400
2022-01-31	00:00:00	2,670	3,840	2,550	3,290	57,069,600
2021-12-31	00:00:00	2,030	2,700	2,000	2,670	23,704,000
2021-11-30	00:00:00	2,030	2,100	1,990	2,030	5,724,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,400	1,415	1,380	1,400	146,600
2024-03-31	00:00:00	1,450	1,480	1,110	1,400	1,176,000
2024-02-29	00:00:00	1,425	1,455	1,350	1,440	867,100
2024-01-31	00:00:00	1,200	1,505	1,075	1,400	3,504,700
2023-12-31	00:00:00	1,265	1,505	1,075	1,440	3,039,600
2023-11-30	00:00:00	1,430	1,505	1,075	1,400	3,072,700
2023-10-31	00:00:00	1,405	1,465	1,195	1,210	2,385,200
2023-09-30	00:00:00	1,465	1,485	1,250	1,265	2,309,700
2023-08-31	00:00:00	1,505	1,530	1,350	1,420	2,221,100
2023-07-31	00:00:00	1,575	1,585	1,380	1,390	4,896,100
2023-06-30	00:00:00	1,485	1,655	1,440	1,465	6,618,500
2023-05-31	00:00:00	1,485	1,655	1,465	1,525	7,337,900
2023-04-30	00:00:00	1,500	1,655	1,405	1,575	7,635,400
2023-03-31	00:00:00	1,465	1,650	1,405	1,485	7,045,300
2023-02-28	00:00:00	1,530	1,650	1,405	1,485	7,045,700
2023-01-31	00:00:00	1,660	1,685	1,425	1,465	3,435,500
2022-10-31	00:00:00	2,060	2,080	1,485	1,590	22,522,800
2022-07-31	00:00:00	2,460	2,520	2,050	2,090	92,527,700
2022-04-30	00:00:00	4,800	5,000	2,460	2,460	129,850,700
2022-01-31	00:00:00	2,670	5,200	2,530	4,800	146,238,300
2021-10-31	00:00:00	2,130	2,700	1,990	2,670	39,366,200
2021-07-31	00:00:00	2,600	2,630	2,000	2,130	36,193,000
2021-04-30	00:00:00	2,350	2,730	2,060	2,600	81,283,100
2021-01-31	00:00:00	2,290	2,850	2,050	2,350	72,622,800

Dividends Amount

Date	Time	Amount
2022-06-24	09:00:00	10
2021-10-29	09:00:00	12
2021-06-09	09:00:00	12
2020-11-17	09:00:00	20
2020-05-26	09:00:00	83
2019-12-12	09:00:00	25
2019-06-17	09:00:00	32
2018-06-04	09:00:00	27
2017-05-26	09:00:00	25
2016-06-02	09:00:00	37

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	10	0.43 %
2021	2	24	1.02 %
2020	2	103	4.38 %
2019	2	57	2.43 %
2018	1	27	1.15 %
2017	1	25	1.06 %
2016	1	37	1.57 %

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