Informasi Saham KKGI PT Resource Alam 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
14008	Pe Ratio	3	4	3	3
40001	Market Cap	7	2,156,501,015,130	1,779,570,777,040	1,867,560,445,945
102	Enterprises Value E B I T D A Ratio	15	2	1	84,663
14010	Ps Ratio	17	0	0	1
40002	Enterprise Value	19	1,335,635,824,169	1,059,351,105,257	1,472,907,514,433
101	Enterprises Value Revenue Ratio	26	0	0	19,322

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
14012	Pb Ratio	1	1	1	1	1	1	1	1
14008	Pe Ratio	3	4	3	3	4	3	3	3
40001	Market Cap	7	2,156,501,015,130	1,605,482,331,460	1,779,570,777,040	2,613,940,624,324	2,203,178,526,280	1,988,461,974,932	1,867,560,445,945
102	Enterprises Value E B I T D A Ratio	15	2	1	1	2	1	2	84,663
14010	Ps Ratio	17	0	0	0	1	0	1	1
40002	Enterprise Value	19	1,335,635,824,169	872,532,373,797	1,059,351,105,257	1,791,541,098,860	1,359,776,064,500	1,383,220,212,137	1,472,907,514,433
101	Enterprises Value Revenue Ratio	26	0	0	0	0	0	0	19,322

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	39,700,200	766,312	58,793,499	34,485,230	-8,779,189
20304	Write Off	1,288,748	1,288,748	2,196,816	384,452	5,572,689
20091	Net Income	26,880,751	-329,795	38,669,115	23,103,472	-7,322,874
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	40,150,895	766,312	59,014,223	34,773,915	-8,426,776
20046	Gross Profit	52,784,263	6,157,545	73,740,030	41,056,045	7,342,317
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	39,123,312	591,670	58,058,817	33,958,118	-9,354,622
20145	Tax Provision	12,320,751	888,183	19,002,911	10,954,593	-686,607
20100	Total Revenue	294,672,016	58,441,268	255,241,076	132,149,772	72,221,596
20164	Total Expenses	256,513,331	57,166,394	194,935,134	97,778,353	72,807,901
20013	Cost Of Revenue	241,887,753	52,283,723	181,501,046	91,093,727	64,879,279
20177	Interest Income	1,209,992	297,760	525,289	285,865	390,400
20057	Interest Expense	576,888	174,642	734,682	527,112	575,433
20109	Operating Income	38,158,685	1,274,874	60,305,942	34,371,419	-586,305
20316	Normalized Income	27,013,567	601,413	40,532,753	23,575,402	-996,008
20108	Operating Expense	14,625,578	4,882,671	13,434,088	6,684,626	7,928,622
20112	Operating Revenue	294,672,016	58,441,268	255,241,076	132,149,772	72,221,596
20087	Minority Interests	78,190	-33,282	-386,791	99,947	1,345,141
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	633,104	123,118	-209,393	-241,247	-185,033
20416	Total Unusual Items	-193,869	-1,193,856	-2,770,403	-696,670	-6,828,027
29010	Basic Average Shares	4,667,751,115	4,667,751,115	4,667,751,115	4,862,417,012	4,862,417,012
20269	Other Special Charges	-997,781	2,206	-77,398	71,597	347,885
20287	Rent And Landing Fees	218,980	218,980	140,505	0	15,790
29011	Diluted Average Shares	4,667,751,115	4,667,751,115	4,667,751,115	4,862,417,012	4,862,417,012
20420	Normalized E B I T D A	40,344,764	1,960,168	61,784,626	35,470,585	-1,598,749
20162	Special Income Charges	-193,869	-1,193,856	-2,287,403	-696,670	-6,828,027
20315	Reconciled Depreciation	450,695	-6,440	220,724	288,685	352,413
20312	Other Operating Expenses	1,185,037	287,249	1,663,534	834,387	2,037,966
20440	Rent Expense Supplemental	6,309,407	2,176,208	6,023,061	3,601,023	2,319,809
20314	Reconciled Cost Of Revenue	241,887,753	52,283,723	181,501,046	91,093,727	64,879,279
20419	Tax Effect Of Unusual Items	-61,053	-262,648	-906,765	-224,740	-501,161
20225	Impairment Of Capital Assets	-97,098	-97,098	167,985	240,621	907,453
20018	Depreciation Income Statement	450,695	-6,440	220,724	288,685	352,413
20075	Interest Income Non Operating	1,209,992	297,760	525,289	285,865	390,400
20158	Selling And Marketing Expense	3,031,651	856,991	2,498,106	1,467,583	1,312,273
20064	Interest Expense Non Operating	576,888	174,642	734,682	527,112	575,433
20093	Net Income Common Stockholders	26,880,751	-329,795	38,669,115	23,103,472	-7,322,874
20094	Net Income Continuous Operations	26,802,561	-296,513	39,055,906	23,003,525	-8,668,015
20045	General And Administrative Expense	3,000,271	754,898	3,718,039	2,121,648	1,555,484
20159	Selling General And Administration	6,031,922	1,611,889	6,216,145	3,589,231	2,867,757
20435	Total Operating Income As Reported	38,230,668	1,831,238	60,334,345	33,702,260	-928,562
20412	Other Non Operating Income Expenses	746,580	440,903	1,047,546	1,391,843	625,025
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	26,880,751	-329,795	38,669,115	23,103,472	-7,322,874
20417	Total Unusual Items Excluding Goodwill	-193,869	-1,193,856	-2,770,403	-696,670	-6,828,027
20077	Net Non Operating Interest Income Expense	633,104	123,118	-209,393	-241,247	-185,033
20346	Net Income Including Noncontrolling Interests	26,802,561	-296,513	39,055,906	23,003,525	-8,668,015
20019	Depreciation And Amortization In Income Statement	450,695	-6,440	220,724	288,685	352,413
20309	Net Income From Continuing And Discontinued Operation	26,880,751	-329,795	38,669,115	23,103,472	-7,322,874
20331	Net Income From Continuing Operation Net Minority Interest	26,880,751	-329,795	38,669,115	23,103,472	-7,322,874

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	39,700,200	766,312	-298,228	18,948,089	20,284,027	58,793,499	34,485,230	-8,779,189
20304	Write Off	1,288,748	1,288,748	0	0	0	2,196,816	384,452	5,572,689
20091	Net Income	26,880,751	-329,795	-174,332	13,375,673	14,009,205	38,669,115	23,103,472	-7,322,874
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	40,150,895	766,312	-13,879	18,951,707	20,453,195	59,014,223	34,773,915	-8,426,776
20046	Gross Profit	52,784,263	6,157,545	3,330,904	21,386,857	21,908,957	73,740,030	41,056,045	7,342,317
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	39,123,312	591,670	-434,842	18,975,761	19,990,723	58,058,817	33,958,118	-9,354,622
20145	Tax Provision	12,320,751	888,183	-84,295	5,598,916	5,917,947	19,002,911	10,954,593	-686,607
20100	Total Revenue	294,672,016	58,441,268	59,639,091	91,085,278	85,506,379	255,241,076	132,149,772	72,221,596
20164	Total Expenses	256,513,331	57,166,394	59,118,284	73,168,452	67,060,201	194,935,134	97,778,353	72,807,901
20013	Cost Of Revenue	241,887,753	52,283,723	56,308,187	69,698,421	63,597,422	181,501,046	91,093,727	64,879,279
20177	Interest Income	1,209,992	297,760	263,196	112,576	536,460	525,289	285,865	390,400
20057	Interest Expense	576,888	174,642	136,614	-27,672	293,304	734,682	527,112	575,433
20109	Operating Income	38,158,685	1,274,874	520,807	17,916,826	18,446,178	60,305,942	34,371,419	-586,305
20316	Normalized Income	27,013,567	601,413	-232,912	12,810,331	13,920,961	40,532,753	23,575,402	-996,008
20108	Operating Expense	14,625,578	4,882,671	2,810,097	3,470,031	3,462,779	13,434,088	6,684,626	7,928,622
20112	Operating Revenue	294,672,016	58,441,268	59,639,091	91,085,278	85,506,379	255,241,076	132,149,772	72,221,596
20087	Minority Interests	78,190	-33,282	176,215	-1,172	-63,571	-386,791	99,947	1,345,141
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	633,104	123,118	126,582	140,248	243,156	-209,393	-241,247	-185,033
20416	Total Unusual Items	-193,869	-1,193,856	72,667	801,967	125,353	-2,770,403	-696,670	-6,828,027
29010	Basic Average Shares	4,667,751,115	4,667,751,115	4,825,025,862	0	4,835,790,155	4,667,751,115	4,862,417,012	4,862,417,012
20269	Other Special Charges	-997,781	2,206	-72,667	-801,967	-125,353	-77,398	71,597	347,885
20287	Rent And Landing Fees	218,980	218,980	0	0	0	140,505	0	15,790
29011	Diluted Average Shares	4,667,751,115	4,667,751,115	4,835,790,155	0	4,835,790,155	4,667,751,115	4,862,417,012	4,862,417,012
20420	Normalized E B I T D A	40,344,764	1,960,168	-86,546	18,149,740	20,327,842	61,784,626	35,470,585	-1,598,749
20162	Special Income Charges	-193,869	-1,193,856	72,667	801,967	125,353	-2,287,403	-696,670	-6,828,027
20315	Reconciled Depreciation	450,695	-6,440	284,349	3,618	169,168	220,724	288,685	352,413
20312	Other Operating Expenses	1,185,037	287,249	169,391	29,341	699,056	1,663,534	834,387	2,037,966
20440	Rent Expense Supplemental	6,309,407	2,176,208	1,015,712	1,573,176	1,544,311	6,023,061	3,601,023	2,319,809
20314	Reconciled Cost Of Revenue	241,887,753	52,283,723	56,308,187	69,698,421	63,597,422	181,501,046	91,093,727	64,879,279
20419	Tax Effect Of Unusual Items	-61,053	-262,648	14,087	236,625	37,109	-906,765	-224,740	-501,161
20225	Impairment Of Capital Assets	-97,098	-97,098	0	0	0	167,985	240,621	907,453
20018	Depreciation Income Statement	450,695	-6,440	284,349	3,618	169,168	220,724	288,685	352,413
20075	Interest Income Non Operating	1,209,992	297,760	263,196	112,576	536,460	525,289	285,865	390,400
20158	Selling And Marketing Expense	3,031,651	856,991	665,553	869,968	639,139	2,498,106	1,467,583	1,312,273
20064	Interest Expense Non Operating	576,888	174,642	136,614	-27,672	293,304	734,682	527,112	575,433
20093	Net Income Common Stockholders	26,880,751	-329,795	-174,332	13,375,673	14,009,205	38,669,115	23,103,472	-7,322,874
20094	Net Income Continuous Operations	26,802,561	-296,513	-350,547	13,376,845	14,072,776	39,055,906	23,003,525	-8,668,015
20045	General And Administrative Expense	3,000,271	754,898	837,921	723,557	683,895	3,718,039	2,121,648	1,555,484
20159	Selling General And Administration	6,031,922	1,611,889	1,503,474	1,593,525	1,323,034	6,216,145	3,589,231	2,867,757
20435	Total Operating Income As Reported	38,230,668	1,831,238	36,426	17,817,347	18,545,657	60,334,345	33,702,260	-928,562
20412	Other Non Operating Income Expenses	746,580	440,903	-833,571	393,796	745,452	1,047,546	1,391,843	625,025
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	26,880,751	-329,795	-174,332	13,375,673	14,009,205	38,669,115	23,103,472	-7,322,874
20417	Total Unusual Items Excluding Goodwill	-193,869	-1,193,856	72,667	801,967	125,353	-2,770,403	-696,670	-6,828,027
20077	Net Non Operating Interest Income Expense	633,104	123,118	126,582	140,248	243,156	-209,393	-241,247	-185,033
20346	Net Income Including Noncontrolling Interests	26,802,561	-296,513	-350,547	13,376,845	14,072,776	39,055,906	23,003,525	-8,668,015
20019	Depreciation And Amortization In Income Statement	450,695	-6,440	284,349	3,618	169,168	220,724	288,685	352,413
20309	Net Income From Continuing And Discontinued Operation	26,880,751	-329,795	-174,332	13,375,673	14,009,205	38,669,115	23,103,472	-7,322,874
20331	Net Income From Continuing Operation Net Minority Interest	26,880,751	-329,795	-174,332	13,375,673	14,009,205	38,669,115	23,103,472	-7,322,874

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	1,255,788	1,230,642	1,356,733	1,372,508
23531	Net Debt	0	0	0	899,019
23165	Payables	38,897,205	30,730,140	17,172,053	7,013,217
23139	Net P P E	40,448,071	34,383,719	37,570,564	35,449,838
23351	Properties	18,647,263	17,131,400	17,075,918	16,946,093
23386	Total Debt	5,318,521	3,242,721	4,688,942	6,220,887
23100	Gross P P E	65,449,473	62,069,352	64,656,856	60,260,301
23038	Common Stock	24,039,183	24,039,183	24,039,183	24,039,183
23045	Current Debt	1,159,450	1,171,491	1,176,973	2,073,944
23532	Share Issued	5,000,000,000	5,179,999,999	5,179,999,999	5,179,999,999
23220	Total Assets	200,536,560	170,184,690	132,182,307	108,688,283
23027	Capital Stock	24,039,183	24,039,183	24,039,183	24,039,183
23382	Other Payable	4,668,393	580,837	851,192	1,490,978
23028	Cash Financial	19,322,379	26,024,459	27,157,969	4,552,071
23123	Long Term Debt	802,718	1,934,589	3,158,368	4,086,114
23179	Prepaid Assets	21,213,414	14,069,011	4,652,277	8,487,448
23232	Treasury Stock	12,049,862	12,049,862	11,030,261	11,030,261
23385	Working Capital	67,547,538	57,118,241	29,453,246	22,241,101
23000	Accounts Payable	30,209,933	19,081,604	7,745,150	5,150,769
23029	Cash Equivalents	25,776,091	17,492,562	700,820	708,968
23245	Invested Capital	140,548,168	125,212,377	102,809,941	89,864,611
23340	Other Properties	3,380,508	817,568	828,110	2,211,316
23132	Minority Interest	754,657	832,847	446,056	546,003
23342	Other Receivables	3,498,474	2,810,092	3,720,441	4,857,787
23204	Retained Earnings	168,997,481	154,159,292	122,017,669	107,226,575
23217	Total Tax Payable	4,018,879	11,067,699	8,575,711	371,470
23001	Accounts Receivable	27,775,455	15,161,122	4,687,886	3,016,623
23280	Common Stock Equity	138,586,000	122,106,297	98,474,600	83,704,553
23403	Net Tangible Assets	137,330,212	120,875,655	97,117,867	82,331,255
23215	Stockholders Equity	138,586,000	122,106,297	98,474,600	83,704,553
23383	Tangible Book Value	137,330,212	120,875,655	97,117,867	82,331,255
23353	Long Term Provisions	1,176,921	1,127,543	731,761	706,911
23374	Total Capitalization	139,388,718	124,040,886	101,632,968	87,790,667
23312	Land And Improvements	2,464,487	2,271,603	2,405,947	2,419,992
23393	Ordinary Shares Number	4,667,751,115	4,835,790,155	4,862,417,012	4,862,417,012
23395	Treasury Shares Number	332,248,885	344,209,844	317,582,987	317,582,987
23155	Other Intangible Assets	0	0	0	790
23008	Accumulated Depreciation	-25,001,402	-27,685,633	-27,086,292	-24,810,463
23282	Construction In Progress	3,472,895	4,180,810	4,229,445	1,079,300
23380	Capital Lease Obligations	3,356,353	136,641	353,601	60,829
23030	Cash And Cash Equivalents	45,098,470	43,517,021	27,858,789	5,261,039
23262	Gross Accounts Receivable	28,983,014	16,245,937	5,531,505	3,860,624
23012	Additional Paid In Capital	578,353	578,353	578,353	578,353
23275	Buildings And Improvements	16,439,097	14,710,818	15,986,029	16,047,580
23126	Long Term Equity Investment	0	934,195	735,002	0
23062	Non Current Deferred Revenue	0	155,788	456,480	17,724
23020	Available For Sale Securities	10,319	46,171	14,123	5,076
23319	Machinery Furniture Equipment	21,045,223	22,957,153	24,131,407	21,556,020
23048	Current Capital Lease Obligation	1,537,447	136,641	202,959	60,829
23127	Long Term Capital Lease Obligation	1,818,906	0	150,642	0
23098	Goodwill And Other Intangible Assets	1,255,788	1,230,642	1,356,733	1,373,298
23261	Total Equity Gross Minority Interest	139,340,657	122,939,144	98,920,656	84,250,556
23067	Non Current Deferred Taxes Liabilities	92,090	3,021	0	0
23259	Total Liabilities Net Minority Interest	61,195,903	47,245,546	33,261,651	24,437,727
23046	Current Debt And Capital Lease Obligation	2,696,897	1,308,132	1,379,932	2,134,773
23266	Allowance For Doubtful Accounts Receivable	-1,207,559	-1,084,815	-843,619	-844,001
23124	Long Term Debt And Capital Lease Obligation	2,621,624	1,934,589	3,309,010	4,086,114
23344	Non Current Pension And Other Postretirement Benefit Plans	2,657,660	2,007,913	1,698,209	1,913,157

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
23097	Goodwill	1,255,788	1,276,844	1,243,621	1,246,086	1,230,642	1,356,733	1,372,508
23531	Net Debt	0	0	0	0	0	0	899,019
23165	Payables	38,897,205	29,338,650	39,203,990	28,728,195	30,730,140	17,172,053	7,013,217
23139	Net P P E	40,448,071	40,296,096	37,219,777	37,119,448	34,383,719	37,570,564	35,449,838
23351	Properties	18,647,263	17,613,584	17,556,362	17,482,093	17,131,400	17,075,918	16,946,093
23386	Total Debt	5,318,521	5,851,252	2,637,179	3,003,641	3,242,721	4,688,942	6,220,887
23100	Gross P P E	65,449,473	64,963,036	61,484,720	62,866,842	62,069,352	64,656,856	60,260,301
23038	Common Stock	24,039,183	24,039,183	24,039,183	24,039,183	24,039,183	24,039,183	24,039,183
23045	Current Debt	1,159,450	1,128,259	677,643	992,856	1,171,491	1,176,973	2,073,944
23532	Share Issued	5,000,000,000	5,179,999,999	5,179,999,999	5,179,999,999	5,179,999,999	5,179,999,999	5,179,999,999
23220	Total Assets	200,536,560	196,838,703	204,142,448	186,506,609	170,184,690	132,182,307	108,688,283
23027	Capital Stock	24,039,183	24,039,183	24,039,183	24,039,183	24,039,183	24,039,183	24,039,183
23382	Other Payable	4,668,393	399,356	8,163,377	394,819	580,837	851,192	1,490,978
23028	Cash Financial	19,322,379	23,516,899	21,263,994	21,942,641	26,024,459	27,157,969	4,552,071
23123	Long Term Debt	802,718	4,722,993	1,922,609	1,920,155	1,934,589	3,158,368	4,086,114
23179	Prepaid Assets	21,213,414	17,850,986	19,034,640	14,923,080	14,069,011	4,652,277	8,487,448
23232	Treasury Stock	12,049,862	12,049,862	12,049,862	12,049,862	12,049,862	11,030,261	11,030,261
23385	Working Capital	67,547,538	74,324,425	75,079,043	69,688,431	57,118,241	29,453,246	22,241,101
23000	Accounts Payable	30,209,933	25,099,332	23,046,895	15,337,772	19,081,604	7,745,150	5,150,769
23029	Cash Equivalents	25,776,091	28,457,941	34,472,315	37,089,828	17,492,562	700,820	708,968
23245	Invested Capital	140,548,168	148,618,229	147,681,550	142,192,172	125,212,377	102,809,941	89,864,611
23340	Other Properties	3,380,508	3,782,193	822,396	822,138	817,568	828,110	2,211,316
23132	Minority Interest	754,657	721,375	897,590	896,418	832,847	446,056	546,003
23342	Other Receivables	3,498,474	11,370,106	7,371,198	4,460,600	2,810,092	3,720,441	4,857,787
23204	Retained Earnings	168,997,481	173,645,865	173,803,803	168,168,497	154,159,292	122,017,669	107,226,575
23217	Total Tax Payable	4,018,879	3,839,962	7,993,718	12,995,604	11,067,699	8,575,711	371,470
23001	Accounts Receivable	27,775,455	15,546,358	27,722,966	11,188,547	15,161,122	4,687,886	3,016,623
23280	Common Stock Equity	138,586,000	142,766,977	145,081,298	139,279,161	122,106,297	98,474,600	83,704,553
23403	Net Tangible Assets	137,330,212	141,490,133	143,837,677	138,033,075	120,875,655	97,117,867	82,331,255
23215	Stockholders Equity	138,586,000	142,766,977	145,081,298	139,279,161	122,106,297	98,474,600	83,704,553
23383	Tangible Book Value	137,330,212	141,490,133	143,837,677	138,033,075	120,875,655	97,117,867	82,331,255
23353	Long Term Provisions	1,176,921	1,060,322	1,098,787	1,112,813	1,127,543	731,761	706,911
23374	Total Capitalization	139,388,718	147,489,970	147,003,907	141,199,316	124,040,886	101,632,968	87,790,667
23312	Land And Improvements	2,464,487	2,321,844	2,333,123	2,329,842	2,271,603	2,405,947	2,419,992
23393	Ordinary Shares Number	4,667,751,115	4,835,790,155	4,835,790,155	4,835,790,155	4,835,790,155	4,862,417,012	4,862,417,012
23395	Treasury Shares Number	332,248,885	344,209,844	344,209,844	344,209,844	344,209,844	317,582,987	317,582,987
23155	Other Intangible Assets	0	0	0	0	0	0	790
23008	Accumulated Depreciation	-25,001,402	-24,666,940	-24,264,943	-25,747,394	-27,685,633	-27,086,292	-24,810,463
23282	Construction In Progress	3,472,895	4,834,681	5,500,511	6,158,420	4,180,810	4,229,445	1,079,300
23380	Capital Lease Obligations	3,356,353	0	36,927	90,630	136,641	353,601	60,829
23030	Cash And Cash Equivalents	45,098,470	51,974,840	55,736,309	59,032,469	43,517,021	27,858,789	5,261,039
23262	Gross Accounts Receivable	28,983,014	16,642,272	28,850,548	12,366,985	16,245,937	5,531,505	3,860,624
23012	Additional Paid In Capital	578,353	578,353	578,353	578,353	578,353	578,353	578,353
23275	Buildings And Improvements	16,439,097	16,363,417	15,290,625	15,244,707	14,710,818	15,986,029	16,047,580
23126	Long Term Equity Investment	0	0	0	0	934,195	735,002	0
23062	Non Current Deferred Revenue	0	285,634	264,137	0	155,788	456,480	17,724
23020	Available For Sale Securities	10,319	12,291	11,569	11,877	46,171	14,123	5,076
23319	Machinery Furniture Equipment	21,045,223	20,047,317	19,981,703	20,829,642	22,957,153	24,131,407	21,556,020
23048	Current Capital Lease Obligation	1,537,447	0	36,927	90,630	136,641	202,959	60,829
23127	Long Term Capital Lease Obligation	1,818,906	0	0	0	0	150,642	0
23098	Goodwill And Other Intangible Assets	1,255,788	1,276,844	1,243,621	1,246,086	1,230,642	1,356,733	1,373,298
23261	Total Equity Gross Minority Interest	139,340,657	143,488,352	145,978,888	140,175,579	122,939,144	98,920,656	84,250,556
23067	Non Current Deferred Taxes Liabilities	92,090	3,061	3,163	3,155	3,021	0	0
23259	Total Liabilities Net Minority Interest	61,195,903	53,350,351	58,163,560	46,331,030	47,245,546	33,261,651	24,437,727
23046	Current Debt And Capital Lease Obligation	2,696,897	1,128,259	714,570	1,083,486	1,308,132	1,379,932	2,134,773
23266	Allowance For Doubtful Accounts Receivable	-1,207,559	-1,095,914	-1,127,582	-1,178,438	-1,084,815	-843,619	-844,001
23124	Long Term Debt And Capital Lease Obligation	2,621,624	4,722,993	1,922,609	1,920,155	1,934,589	3,309,010	4,086,114
23344	Non Current Pension And Other Postretirement Benefit Plans	2,657,660	2,033,350	2,101,764	2,097,096	2,007,913	1,698,209	1,913,157

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,023,579	23,592	634,311	54,796	43,904
26185	Free Cash Flow	11,904,335	-10,918,299	30,655,163	35,223,270	3,764,676
26027	Changes In Cash	1,818,099	-5,998,297	19,137,439	23,108,906	-3,352,114
26182	Issuance Of Debt	0	0	0	0	0
26016	End Cash Position	45,098,470	45,098,470	43,517,021	27,858,789	5,261,039
26112	Purchase Of P P E	-5,352,067	-1,177,134	-1,673,690	-1,601,841	-463,784
26183	Repayment Of Debt	-1,182,360	-123,646	-1,144,996	-1,419,024	-1,906,063
26125	Sale Of Investment	35,852	35,852	0	1,400,583	74
26005	Capital Expenditure	-5,352,067	-1,177,134	-1,673,690	-1,601,841	-463,784
26007	Cash Dividends Paid	-7,658,665	50,870	-6,318,379	-8,364,717	-1,223,092
26012	Financing Cash Flow	-9,562,231	6,581,146	-8,840,100	-11,060,985	-3,601,174
26013	Investing Cash Flow	-5,876,072	-2,838,278	-4,351,314	-2,655,220	-3,979,400
26088	Common Stock Payments	0	0	-1,019,601	0	0
26110	Purchase Of Investment	-246,497	51,361	-763,089	-397,897	-1,007,790
26015	Beginning Cash Position	43,517,021	51,974,840	27,858,789	5,261,039	8,629,926
26223	Classesof Cash Payments	-253,030,729	-50,521,053	-200,079,281	-96,899,861	-76,480,214
26099	Long Term Debt Issuance	0	0	0	0	0
26090	Long Term Debt Payments	-1,182,360	-123,646	-1,144,996	-1,419,024	-1,906,063
26246	Dividends Received C F I	188,192	188,192	53,872	12,580	6,858
26071	Net Common Stock Issuance	0	0	-1,019,601	0	0
26154	Common Stock Dividend Paid	-7,658,665	50,870	-6,318,379	-8,364,717	-1,223,092
26073	Net Long Term Debt Issuance	-1,182,360	-123,646	-1,144,996	-1,419,024	-1,906,063
26164	Net Other Financing Charges	-7,241,777	0	-140,164	-1,216,415	0
26165	Net Other Investing Changes	400,295	-813,629	90,570	1,048,062	-2,207,650
26119	Net P P E Purchase And Sale	-4,328,488	-1,153,542	-1,039,379	-1,547,045	-419,880
26184	Repurchase Of Capital Stock	0	0	-1,019,601	0	0
26072	Net Issuance Payments Of Debt	-1,182,360	-123,646	-1,144,996	-1,419,024	-1,906,063
26226	Paymentson Behalfof Employees	-8,878,798	-2,091,441	-7,595,038	-4,578,265	-4,856,421
26063	Effect Of Exchange Rate Changes	-236,650	-878,073	-3,479,207	-511,156	-16,773
26118	Net Investment Purchase And Sale	-210,645	87,213	-763,089	-397,897	-1,007,716
26301	Purchase Of Investment Properties	-1,090,031	-438,038	-1,634,345	-865,507	-539,071
26300	Net Investment Properties Purchase And Sale	-1,090,031	-438,038	-1,634,345	-865,507	-539,071
26228	Other Cash Paymentsfrom Operating Activities	-73,417,281	-53,795,770	-78,066,833	-25,070,352	-20,251,222
26220	Cash Flowsfromusedin Operating Activities Direct	17,256,402	-9,741,165	32,328,853	36,825,111	4,228,460
26221	Classesof Cash Receiptsfrom Operating Activities	280,667,572	45,653,267	243,977,630	132,409,313	74,052,323

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,023,579	23,592	72,667	801,967	125,353	634,311	54,796	43,904
26185	Free Cash Flow	11,904,335	-10,918,299	7,370,023	-839,655	16,292,266	30,655,163	35,223,270	3,764,676
26027	Changes In Cash	1,818,099	-5,998,297	-3,539,311	-2,785,619	14,141,326	19,137,439	23,108,906	-3,352,114
26182	Issuance Of Debt	0	0	0	0	0	0	0	0
26016	End Cash Position	45,098,470	45,098,470	51,974,840	55,736,309	59,032,469	43,517,021	27,858,789	5,261,039
26112	Purchase Of P P E	-5,352,067	-1,177,134	-2,045,089	-1,492,748	-637,096	-1,673,690	-1,601,841	-463,784
26183	Repayment Of Debt	-1,182,360	-123,646	-249,513	-588,688	-220,513	-1,144,996	-1,419,024	-1,906,063
26125	Sale Of Investment	35,852	35,852	0	149,805	35,918	0	1,400,583	74
26005	Capital Expenditure	-5,352,067	-1,177,134	-2,045,089	-1,492,748	-637,096	-1,673,690	-1,601,841	-463,784
26007	Cash Dividends Paid	-7,658,665	50,870	-7,606,656	0	0	-6,318,379	-8,364,717	-1,223,092
26012	Financing Cash Flow	-9,562,231	6,581,146	-12,133,928	-3,770,369	-239,080	-8,840,100	-11,060,985	-3,601,174
26013	Investing Cash Flow	-5,876,072	-2,838,278	-820,495	331,657	-2,548,956	-4,351,314	-2,655,220	-3,979,400
26088	Common Stock Payments	0	0	-48,251	0	0	-1,019,601	0	0
26110	Purchase Of Investment	-246,497	51,361	630	-252,559	-45,929	-763,089	-397,897	-1,007,790
26015	Beginning Cash Position	43,517,021	51,974,840	55,736,309	59,032,469	43,517,021	27,858,789	5,261,039	8,629,926
26223	Classesof Cash Payments	-253,030,729	-50,521,053	-65,647,712	-69,588,344	-67,273,620	-200,079,281	-96,899,861	-76,480,214
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	0
26090	Long Term Debt Payments	-1,182,360	-123,646	-249,513	-588,688	-220,513	-1,144,996	-1,419,024	-1,906,063
26246	Dividends Received C F I	188,192	188,192	0	0	0	53,872	12,580	6,858
26071	Net Common Stock Issuance	0	0	-48,251	0	0	-1,019,601	0	0
26154	Common Stock Dividend Paid	-7,658,665	50,870	-7,606,656	0	0	-6,318,379	-8,364,717	-1,223,092
26073	Net Long Term Debt Issuance	-1,182,360	-123,646	-249,513	-588,688	-220,513	-1,144,996	-1,419,024	-1,906,063
26164	Net Other Financing Charges	-7,241,777	0	-4,137,953	0	0	-140,164	-1,216,415	0
26165	Net Other Investing Changes	400,295	-813,629	1,214,477	0	0	90,570	1,048,062	-2,207,650
26119	Net P P E Purchase And Sale	-4,328,488	-1,153,542	-1,972,422	-690,781	-511,743	-1,039,379	-1,547,045	-419,880
26184	Repurchase Of Capital Stock	0	0	-48,251	0	0	-1,019,601	0	0
26072	Net Issuance Payments Of Debt	-1,182,360	-123,646	-249,513	-588,688	-220,513	-1,144,996	-1,419,024	-1,906,063
26226	Paymentson Behalfof Employees	-8,878,798	-2,091,441	-2,177,889	-2,708,468	-1,901,000	-7,595,038	-4,578,265	-4,856,421
26063	Effect Of Exchange Rate Changes	-236,650	-878,073	-222,158	-510,541	1,374,122	-3,479,207	-511,156	-16,773
26118	Net Investment Purchase And Sale	-210,645	87,213	-185,093	-102,754	-10,011	-763,089	-397,897	-1,007,716
26301	Purchase Of Investment Properties	-1,090,031	-438,038	-407,526	-166,224	-78,243	-1,634,345	-865,507	-539,071
26300	Net Investment Properties Purchase And Sale	-1,090,031	-438,038	-407,526	-166,224	-78,243	-1,634,345	-865,507	-539,071
26228	Other Cash Paymentsfrom Operating Activities	-73,417,281	-53,795,770	-4,067,754	-11,006,292	-4,547,465	-78,066,833	-25,070,352	-20,251,222
26220	Cash Flowsfromusedin Operating Activities Direct	17,256,402	-9,741,165	9,415,112	653,093	16,929,362	32,328,853	36,825,111	4,228,460
26221	Classesof Cash Receiptsfrom Operating Activities	280,667,572	45,653,267	71,685,790	75,676,587	87,651,928	243,977,630	132,409,313	74,052,323

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
KKGI	PT Resource Alam Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	354	354	350	354	350.00 - 358.00	350	358	286.00 - 593.63	286	594	1,092,000	1,448,609	1,634,000,000,000	4	93	Apr 25, 2024 - Apr 29, 2024	24.13 (6.89%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	354	354	350	354	350.00 - 358.00	350	358	286.00 - 593.63	286	594	1,092,000	1,460,216	1,693,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	354	354	350	354	350.00 - 358.00	350	358	286.00 - 593.63	286	594	1,092,000	1,466,223	1,693,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	354	354	350	354	350.00 - 358.00	350	358	286.00 - 593.63	286	594	1,092,000	1,479,714	1,693,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	354	354	350	348	350.00 - 358.00	350	358	286.00 - 593.63	286	594	1,092,000	1,479,077	1,693,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-04	At close: 04:02PM WIB	352	358	358	354	350.00 - 360.00	350	360	286.00 - 593.63	286	594	928,600	1,493,750	1,712,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-03	At close: 04:08PM WIB	342	342	356	348	340.00 - 354.00	340	354	286.00 - 593.63	286	594	1,554,800	1,522,741	1,702,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-02	At close: 04:09PM WIB	336	336	342	342	336.00 - 342.00	336	342	286.00 - 593.63	286	594	1,229,600	1,525,744	1,654,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	332	332	336	332	332.00 - 340.00	332	340	286.00 - 593.63	286	594	1,546,000	1,529,800	1,625,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	334	334	340	330	324.00 - 336.00	324	336	286.00 - 593.63	286	594	3,042,400	1,529,800	1,605,000,000,000	3	124	Apr 25, 2024 - Apr 29, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	334	334	340	330	324.00 - 336.00	324	336	286.00 - 593.63	286	594	3,042,400	1,496,756	1,605,000,000,000	3	124	Mar 28, 2024 - Mar 31, 2024	24.13 (7.22%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	364	366	334	336	286.00 - 366.00	286	366	286.00 - 593.63	286	594	8,543,400	1,322,079	1,615,000,000,000	3	124	Mar 27, 2024 - Mar 31, 2024	24.13 (6.59%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	364	364	0	0	362.00 - 366.00	362	366	344.00 - 593.63	344	594	1,416,400	1,345,051	1,760,000,000,000	3	123	Mar 27, 2024 - Mar 31, 2024	24.13 (6.59%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-25	At close: 04:08PM WIB	366	368	364	366	362.00 - 368.00	362	368	344.00 - 593.63	344	594	1,977,000	1,368,649	1,760,000,000,000	3	123	Mar 27, 2024 - Mar 31, 2024	24.13 (6.59%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	362	362	364	366	362.00 - 368.00	362	368	344.00 - 593.63	344	594	1,374,100	1,368,551	1,770,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.67%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-21	At close: 04:13PM WIB	360	0	0	0	0.0000 - 0.0000	0	0		0		0	1,352,894	0	0	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.67%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-14	As of 02:03PM WIB. Market open.	356	358	360	362	356.00 - 362.00	356	362	343.63 - 593.63	344	594	360,600	1,414,134	1,741,000,000,000	3	121	Mar 25, 2024 - Mar 29, 2024	24.13 (6.78%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-13	At close: 04:05PM WIB	362	362	356	358	354.00 - 364.00	354	364	343.63 - 593.63	344	594	1,636,500	1,421,087	1,722,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.67%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	366	366	360	364	360.00 - 368.00	360	368	343.63 - 593.63	344	594	980,300	1,475,082	1,751,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.67%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	366	366	360	364	360.00 - 368.00	360	368	343.63 - 593.63	344	594	980,300	1,527,369	1,751,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.59%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-05	At close: 04:07PM WIB	352	350	352	354	346.00 - 358.00	346	358	343.63 - 593.63	344	594	1,750,200	1,528,869	1,712,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.86%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-04	At close: 04:09PM WIB	352	354	350	352	346.00 - 354.00	346	354	343.63 - 593.63	344	594	1,405,300	1,532,334	1,702,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.86%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-03-01	At close: 04:12PM WIB	352	354	350	352	348.00 - 354.00	348	354	343.63 - 593.63	344	594	734,900	1,533,162	1,702,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.86%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-02-28	At close: 04:03PM WIB	346	348	348	350	344.00 - 352.00	344	352	343.63 - 593.63	344	594	552,000	1,542,419	1,693,000,000,000	3	122	Mar 25, 2024 - Mar 29, 2024	24.13 (6.97%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-02-27	At close: 04:13PM WIB	350	350	348	350	346.00 - 352.00	346	352	343.63 - 593.63	344	594	1,686,000	1,524,352	1,673,000,000,000	3	122	Mar 25, 2024 - Mar 29, 2024	24.13 (6.89%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	350	352	350	354	350.00 - 354.00	350	354	343.63 - 593.63	344	594	321,600	1,538,878	1,693,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.89%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk	2024-02-23	At close: 04:07PM WIB	348	348	348	352	344.00 - 350.00	344	350	343.63 - 593.63	344	594	1,243,100	1,543,428	1,693,000,000,000	3	123	Mar 25, 2024 - Mar 29, 2024	24.13 (6.93%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk (KKGI.JK)	2024-02-22	At close: 04:11PM WIB	348	348	346	348	344.00 - 358.00	344	358	343.63 - 593.63	344	594	1,254,500	1,561,320	1,683,000,000,000	3	122	Mar 25, 2024 - Mar 29, 2024	24.13 (6.93%)	24	7	Jul 05, 2023
KKGI	PT Resource Alam Indonesia Tbk (KKGI.JK)	2024-02-21	At close: 04:13PM WIB	352	352	348	350	346.00 - 354.00	346	354	343.63 - 593.63	344	594	1,541,200	1,581,291	1,683,000,000,000	3	122	Mar 25, 2024 - Mar 29, 2024	24.13 (6.86%)	24	7	Jul 05, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KKGI	PT Resource Alam Indonesia Tbk	2024-04-15	1,630,000,000,000	999,310,000,000	4	1	3	25	0	0	594	286	354	416	1,460,000	1,270,000	4,670,000,000	0	1,010,000,000	75	24	7	28	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	2	13	20	294,670,000	-24	41,010,000	26,880,000	93	45,100,000	5,320,000	4	2	17,260,000	9,700,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-12	1,630,000,000,000	999,310,000,000	4	1	3	25	0	0	594	286	354	418	1,470,000	2,560,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-11	1,630,000,000,000	999,310,000,000	4	1	3	25	0	0	594	286	354	418	1,480,000	2,560,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-10	1,630,000,000,000	999,310,000,000	4	1	3	25	0	0	594	286	354	418	1,480,000	2,560,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-05	1,650,000,000,000	1,020,000,000,000	4	1	3	25	0	0	594	0	357	421	1,490,000	2,340,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-04	1,600,000,000,000	965,380,000,000	4	1	3	24	0	0	594	0	357	421	1,520,000	2,320,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-03	1,600,000,000,000	965,380,000,000	4	1	3	24	0	0	594	0	358	422	1,530,000	2,380,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-02	1,620,000,000,000	891,880,000,000	3	1	3	16	0	0	594	0	359	423	1,530,000	2,290,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-04-01	1,610,000,000,000	874,790,000,000	3	1	3	15	0	0	594	0	359	423	1,530,000	2,290,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-29	1,610,000,000,000	874,790,000,000	3	1	3	15	0	0	594	286	360	424	1,500,000	2,060,000	4,840,000,000	0	918,120,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2023	Dec 31, 2023	9	3	13	20	294,670,000	-24	40,910,000	26,880,000	124	45,100,000	5,320,000	4	2	17,260,000	6,800,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-28	1,620,000,000,000	885,850,000,000	3	1	3	16	0	0	594	0	361	424	1,320,000	1,030,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	124	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-27	1,770,000,000,000	1,040,000,000,000	3	1	3	18	0	0	594	0	361	425	1,350,000	1,130,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	124	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-26	1,770,000,000,000	1,040,000,000,000	3	1	3	18	0	0	594	0	361	425	1,370,000	1,590,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-25	1,770,000,000,000	1,050,000,000,000	3	1	3	18	0	0	594	344	361	425	1,370,000	1,590,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-22	1,750,000,000,000	1,020,000,000,000	3	1	3	18	0	0	594	0	362	426	1,350,000	1,510,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-21	1,740,000,000,000	1,010,000,000,000	3	1	3	18	0	0	594	344	362	426	1,350,000	1,510,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-14	1,720,000,000,000	1,010,000,000,000	3	1	3	18	0	0	594	0	363	428	1,420,000	1,380,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	121	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-13	1,750,000,000,000	1,030,000,000,000	3	1	3	18	0	0	594	0	363	428	1,440,000	1,380,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-11	1,750,000,000,000	1,030,000,000,000	3	1	3	18	0	0	594	344	363	428	1,520,000	1,380,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-08	1,770,000,000,000	1,040,000,000,000	3	1	3	18	-5	32	594	344	363	429	1,530,000	1,410,000	4,840,000,000	4,890,000,000	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	259:250	Dec 18, 2023	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-05	1,700,000,000,000	975,750,000,000	3	1	3	17	-14	27	594	0	364	430	1,530,000	939	4,840,000,000	4,890,000,000	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	259:250	Dec 18, 2023	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-04	1,700,000,000,000	975,750,000,000	3	1	3	17	-14	27	594	0	364	430	1,520,000	939	4,840,000,000	4,890,000,000	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	259:250	Dec 18, 2023	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-03-01	1,700,000,000,000	979,580,000,000	3	1	3	17	0	0	594	0	364	431	1,520,000	960	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-02-28	1,670,000,000,000	953,610,000,000	3	1	3	17	0	0	594	344	364	431	1,540,000	1,160,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	122	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-02-27	1,690,000,000,000	972,980,000,000	3	1	3	17	0	0	594	0	365	432	1,540,000	1,240,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	122	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk	2024-02-26	1,690,000,000,000	969,590,000,000	3	1	3	17	0	0	594	0	365	432	1,540,000	1,240,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk (KKGI.JK)	2024-02-23	1,680,000,000,000	959,870,000,000	3	1	3	17	-10	24	594	0	365	433	1,560,000	1,270,000	4,840,000,000	4,890,000,000	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	259:250	Dec 18, 2023	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	123	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk (KKGI.JK)	2024-02-22	1,680,000,000,000	961,110,000,000	3	1	3	17	-10	24	594	344	365	433	1,560,000	1,270,000	4,840,000,000	4,890,000,000	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	259:250	Dec 18, 2023	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	122	51,970,000	5,850,000	4	3	46,630,000	26,930,000
KKGI	PT Resource Alam Indonesia Tbk (KKGI.JK)	2024-02-21	1,700,000,000,000	979,760,000,000	3	1	3	17	0	0	594	344	365	434	1,580,000	1,180,000	4,840,000,000	0	1,020,000,000	75	24	7	20	N/A	Jul 05, 2023	5:1	Mar 27, 2017	Dec 31, 2022	Sep 30, 2023	12	0	20	29	312,460,000	-13	58,960,000	37,500,000	122	51,970,000	5,850,000	4	3	46,630,000	26,930,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	462	462	462	462	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	466	468	464	466	11,300
2024-05-08	15:47:00	464	468	464	468	77,400
2024-05-08	15:46:00	464	464	462	464	206,000
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	464	466	464	466	0
2024-05-08	15:42:00	464	464	464	464	32,000
2024-05-08	15:41:00	466	466	464	464	20,000
2024-05-08	15:40:00	462	466	462	464	47,700
2024-05-08	15:39:00	466	466	464	464	97,400
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	466	468	466	468	5,800
2024-05-08	15:36:00	466	466	466	466	0
2024-05-08	15:35:00	468	468	468	468	14,900
2024-05-08	15:34:00	468	468	468	468	1,100
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	468	468	468	468	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	462	462	462	462	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	466	468	464	466	11,300
2024-05-08	15:46:00	464	468	462	468	283,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	464	466	464	466	32,000
2024-05-08	15:40:00	462	466	462	464	67,700
2024-05-08	15:38:00	466	466	464	464	97,400
2024-05-08	15:36:00	466	468	466	468	5,800
2024-05-08	15:34:00	468	468	468	468	16,000
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	466	468	466	468	800
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	468	468	468	468	0
2024-05-08	15:24:00	466	468	466	466	8,400
2024-05-08	15:22:00	466	466	466	466	8,700
2024-05-08	15:20:00	466	468	466	468	2,200
2024-05-08	15:18:00	464	466	464	466	0
2024-05-08	15:16:00	466	466	464	466	81,400
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	466	468	466	468	38,800
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	468	468	468	468	900
2024-05-08	15:06:00	466	468	466	468	59,100
2024-05-08	15:04:00	466	466	464	466	9,600
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	462	462	462	462	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	464	468	462	466	294,700
2024-05-08	15:40:00	462	466	462	466	97,800
2024-05-08	15:35:00	468	468	464	464	117,500
2024-05-08	15:30:00	466	468	466	468	1,600
2024-05-08	15:25:00	466	468	466	468	4,100
2024-05-08	15:20:00	466	468	466	466	12,900
2024-05-08	15:15:00	466	466	464	466	79,000
2024-05-08	15:10:00	466	468	466	468	19,600
2024-05-08	15:05:00	466	468	466	468	60,000
2024-05-08	15:00:00	464	466	464	466	9,600
2024-05-08	14:57:34	466	466	466	466	0
2024-05-08	14:55:00	466	466	464	466	4,400
2024-05-08	14:50:00	464	468	464	466	7,500
2024-05-08	14:45:00	466	468	466	466	1,400
2024-05-08	14:40:00	466	468	462	468	348,200
2024-05-08	14:35:00	466	468	466	468	300
2024-05-08	14:30:00	466	468	466	468	9,700
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	468	468	468	468	200
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:02:17	468	468	468	468	0
2024-05-08	14:00:00	468	468	468	468	800
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	468	468	468	468	800
2024-05-08	13:45:00	464	468	464	468	51,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	462	462	462	462	0
2024-05-08	15:45:00	464	468	462	466	294,700
2024-05-08	15:30:00	466	468	462	466	216,900
2024-05-08	15:15:00	466	468	464	468	96,000
2024-05-08	15:00:00	464	468	464	468	89,200
2024-05-08	14:57:34	466	466	466	466	0
2024-05-08	14:45:00	466	468	464	466	13,300
2024-05-08	14:30:00	466	468	462	468	358,200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:02:17	468	468	468	468	0
2024-05-08	14:00:00	468	468	468	468	1,000
2024-05-08	13:45:00	464	468	464	468	52,400
2024-05-08	13:30:00	466	470	464	466	124,200
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	11:58:49	468	468	468	468	0
2024-05-08	11:45:00	466	468	466	468	358,400
2024-05-08	11:31:33	466	466	466	466	0
2024-05-08	11:30:00	464	466	464	466	5,600
2024-05-08	11:15:00	466	466	464	464	59,400
2024-05-08	11:00:00	466	466	464	466	19,000
2024-05-08	10:46:22	466	466	466	466	0
2024-05-08	10:45:00	466	466	464	466	3,800
2024-05-08	10:30:00	464	466	464	466	80,700
2024-05-08	10:15:00	464	468	464	466	329,700
2024-05-08	10:04:03	466	466	466	466	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	462	462	462	462	0
2024-05-08	15:30:00	466	468	462	466	511,600
2024-05-08	15:00:00	464	468	464	468	185,200
2024-05-08	14:57:34	466	466	466	466	0
2024-05-08	14:30:00	466	468	462	466	371,500
2024-05-08	14:02:17	468	468	468	468	0
2024-05-08	14:00:00	468	468	468	468	1,000
2024-05-08	13:30:00	466	470	464	468	176,600
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	11:58:49	468	468	468	468	0
2024-05-08	11:31:33	466	466	466	466	0
2024-05-08	11:30:00	464	468	464	468	364,000
2024-05-08	11:00:00	466	466	464	464	78,400
2024-05-08	10:46:22	466	466	466	466	0
2024-05-08	10:30:00	464	466	464	466	84,500
2024-05-08	10:04:03	466	466	466	466	0
2024-05-08	10:00:00	464	468	464	466	372,300
2024-05-08	09:30:00	464	470	464	466	793,100
2024-05-08	09:17:38	466	466	466	466	0
2024-05-08	09:00:00	468	474	462	466	622,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	466	468	466	468	347,400
2024-05-07	15:08:51	466	466	466	466	0
2024-05-07	15:00:00	466	468	466	468	228,400
2024-05-07	14:30:00	468	468	464	466	376,600
2024-05-07	14:07:03	468	468	468	468	0
2024-05-07	14:00:00	466	468	466	468	88,100
2024-05-07	13:30:00	462	468	462	468	474,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	462	462	462	462	0
2024-05-08	15:00:00	464	468	462	466	696,800
2024-05-08	14:57:34	466	466	466	466	0
2024-05-08	14:02:17	468	468	468	468	0
2024-05-08	14:00:00	468	468	462	466	372,500
2024-05-08	13:00:00	466	470	464	468	176,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:49	468	468	468	468	0
2024-05-08	11:31:33	466	466	466	466	0
2024-05-08	11:00:00	466	468	464	468	441,300
2024-05-08	10:46:22	466	466	466	466	0
2024-05-08	10:04:03	466	466	466	466	0
2024-05-08	10:00:00	464	468	464	466	442,600
2024-05-08	09:17:38	466	466	466	466	0
2024-05-08	09:00:00	468	474	462	466	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:08:51	466	466	466	466	0
2024-05-07	15:00:00	466	468	466	468	527,800
2024-05-07	14:07:03	468	468	468	468	0
2024-05-07	14:00:00	466	468	464	466	461,000
2024-05-07	13:00:00	462	468	462	468	474,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:38	464	464	464	464	0
2024-05-07	11:37:12	466	466	466	466	0
2024-05-07	11:00:00	464	466	462	464	510,400
2024-05-07	10:43:36	466	466	466	466	0
2024-05-07	10:02:03	470	470	470	470	0
2024-05-07	10:00:00	472	472	464	466	1,229,800
2024-05-07	09:18:28	464	464	464	464	0
2024-05-07	09:00:00	454	476	450	472	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	462	462	462	462	0
2024-05-08	15:00:00	464	468	462	462	898,200
2024-05-08	14:57:34	466	466	466	466	0
2024-05-08	14:02:17	468	468	468	468	0
2024-05-08	13:30:00	466	470	462	466	549,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:49	468	468	468	468	0
2024-05-08	11:31:33	466	466	466	466	0
2024-05-08	10:46:22	466	466	466	466	0
2024-05-08	10:30:00	464	468	464	468	526,900
2024-05-08	10:04:03	466	466	466	466	0
2024-05-08	09:17:38	466	466	466	466	0
2024-05-08	09:00:00	468	474	462	466	1,787,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:08:51	466	466	466	466	0
2024-05-07	15:00:00	466	468	466	468	1,640,600
2024-05-07	14:07:03	468	468	468	468	0
2024-05-07	13:30:00	462	468	462	466	939,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:53:38	464	464	464	464	0
2024-05-07	11:37:12	466	466	466	466	0
2024-05-07	10:43:36	466	466	466	466	0
2024-05-07	10:30:00	466	466	462	464	848,500
2024-05-07	10:02:03	470	470	470	470	0
2024-05-07	09:18:28	464	464	464	464	0
2024-05-07	09:00:00	454	476	450	468	5,570,100
2024-05-06	15:24:01	444	444	444	444	0
2024-05-06	15:00:00	442	454	442	454	1,033,200
2024-05-06	14:42:43	442	442	442	442	0
2024-05-06	14:03:02	438	438	438	438	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	468	474	462	462	3,973,800
2024-05-07	09:00:00	454	476	450	468	8,981,200
2024-05-06	09:00:00	444	454	430	454	5,254,300
2024-05-03	09:00:00	446	458	436	442	4,827,600
2024-05-02	09:00:00	420	460	420	446	10,120,400
2024-04-30	09:00:00	432	438	416	418	5,539,100
2024-04-29	09:00:00	412	500	412	432	20,447,700
2024-04-26	09:00:00	386	404	382	400	5,227,500
2024-04-25	09:00:00	388	394	384	386	4,713,200
2024-04-24	09:00:00	392	398	384	388	4,262,500
2024-04-23	09:00:00	368	394	366	392	5,676,000
2024-04-22	09:00:00	360	374	358	368	2,318,200
2024-04-19	09:00:00	364	366	352	360	1,646,000
2024-04-18	09:00:00	358	364	356	364	1,310,800
2024-04-17	09:00:00	364	364	356	358	987,300
2024-04-16	09:00:00	350	364	350	360	2,932,400
2024-04-05	09:00:00	354	358	350	350	1,092,000
2024-04-04	09:00:00	358	360	350	354	927,600
2024-04-03	09:00:00	342	354	340	352	1,554,800
2024-04-02	09:00:00	336	342	336	342	1,229,600
2024-04-01	09:00:00	332	340	332	336	1,546,000
2024-03-28	09:00:00	334	336	324	332	3,042,400
2024-03-27	09:00:00	366	366	286	334	8,543,400
2024-03-26	09:00:00	366	366	362	364	1,416,400
2024-03-25	09:00:00	368	368	362	364	1,977,000
2024-03-22	09:00:00	362	368	362	366	1,374,100
2024-03-21	09:00:00	360	366	360	362	1,809,500
2024-03-20	09:00:00	360	364	358	360	948,100
2024-03-19	09:00:00	366	368	360	360	1,278,900
2024-03-18	09:00:00	360	364	358	364	1,831,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	454	476	450	468	8,981,200
2024-05-06	09:00:00	444	454	430	454	5,254,300
2024-05-03	09:00:00	446	458	436	442	4,827,600
2024-05-02	09:00:00	420	460	420	446	10,120,400
2024-04-30	09:00:00	432	438	416	418	5,539,100
2024-04-29	09:00:00	412	500	412	432	20,447,700
2024-04-26	09:00:00	386	404	382	400	5,227,500
2024-04-25	09:00:00	388	394	384	386	4,713,200
2024-04-24	09:00:00	392	398	384	388	4,262,500
2024-04-23	09:00:00	368	394	366	392	5,676,000
2024-04-22	09:00:00	360	374	358	368	2,318,200
2024-04-19	09:00:00	364	366	352	360	1,646,000
2024-04-18	09:00:00	358	364	356	364	1,310,800
2024-04-17	09:00:00	364	364	356	358	987,300
2024-04-16	09:00:00	350	364	350	360	2,932,400
2024-04-05	09:00:00	354	358	350	350	1,092,000
2024-04-04	09:00:00	358	360	350	354	927,600
2024-04-03	09:00:00	342	354	340	352	1,554,800
2024-04-02	09:00:00	336	342	336	342	1,229,600
2024-04-01	09:00:00	332	340	332	336	1,546,000
2024-03-28	09:00:00	334	336	324	332	3,042,400
2024-03-27	09:00:00	366	366	286	334	8,543,400
2024-03-26	09:00:00	366	366	362	364	1,416,400
2024-03-25	09:00:00	368	368	362	364	1,977,000
2024-03-22	09:00:00	362	368	362	366	1,374,100
2024-03-21	09:00:00	360	366	360	362	1,809,500
2024-03-20	09:00:00	360	364	358	360	948,100
2024-03-19	09:00:00	366	368	360	360	1,278,900
2024-03-18	09:00:00	360	364	358	364	1,831,100
2024-03-15	09:00:00	362	364	356	360	715,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	444	476	430	462	18,209,300
2024-04-28	00:00:00	412	500	412	442	40,934,800
2024-04-21	00:00:00	360	404	358	400	22,197,400
2024-04-14	00:00:00	350	366	350	360	6,876,500
2024-04-07	00:00:00	350	350	350	350	0
2024-03-31	00:00:00	332	360	332	350	6,350,000
2024-03-24	00:00:00	368	368	286	332	14,979,200
2024-03-17	00:00:00	360	368	358	366	7,241,700
2024-03-10	00:00:00	362	364	354	360	3,071,800
2024-03-03	00:00:00	354	368	346	362	9,405,700
2024-02-25	00:00:00	352	354	344	352	4,427,400
2024-02-18	00:00:00	352	358	344	350	4,961,400
2024-02-11	00:00:00	354	356	348	352	5,503,800
2024-02-04	00:00:00	360	364	348	354	4,779,700
2024-01-28	00:00:00	362	372	358	360	3,644,900
2024-01-21	00:00:00	374	376	360	360	5,333,600
2024-01-14	00:00:00	380	384	372	374	9,152,500
2024-01-07	00:00:00	376	382	370	380	8,026,800
2023-12-31	00:00:00	368	386	366	376	8,199,900
2023-12-24	00:00:00	368	370	360	368	4,263,800
2023-12-17	00:00:00	370	370	356	368	7,613,300
2023-12-10	00:00:00	369	371	349	359	14,254,944
2023-12-03	00:00:00	375	384	363	369	9,496,286
2023-11-26	00:00:00	375	380	369	373	5,562,905
2023-11-19	00:00:00	382	390	359	375	9,023,869
2023-11-12	00:00:00	367	392	363	382	13,217,596
2023-11-05	00:00:00	386	388	363	365	19,829,762
2023-10-29	00:00:00	471	477	363	384	72,059,081
2023-10-22	00:00:00	471	492	463	469	12,157,975
2023-10-15	00:00:00	507	512	461	471	32,298,644

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	420	476	420	462	33,157,300
2024-03-31	00:00:00	332	500	332	418	61,410,700
2024-02-29	00:00:00	354	368	286	332	35,433,300
2024-01-31	00:00:00	364	368	344	352	19,809,800
2023-12-31	00:00:00	368	386	358	364	33,485,300
2023-11-30	00:00:00	375	384	349	368	36,494,633
2023-10-31	00:00:00	394	396	359	373	68,366,563
2023-09-30	00:00:00	541	545	363	392	181,674,399
2023-08-31	00:00:00	471	594	463	541	225,117,301
2023-07-31	00:00:00	487	536	459	471	115,141,240
2023-06-30	00:00:00	456	502	434	483	46,143,121
2023-05-31	00:00:00	423	507	421	456	48,609,838
2023-04-30	00:00:00	463	465	407	423	17,780,967
2023-03-31	00:00:00	479	487	475	477	3,984,456
2023-02-28	00:00:00	403	415	398	411	3,404,088
2023-01-31	00:00:00	390	402	382	400	3,581,866
2022-12-31	00:00:00	386	444	367	409	42,828,232
2022-11-30	00:00:00	492	502	382	386	50,286,707
2022-10-31	00:00:00	613	613	450	492	138,732,097
2022-09-30	00:00:00	594	671	579	613	110,361,238
2022-08-31	00:00:00	594	681	579	594	178,818,566
2022-07-31	00:00:00	608	753	560	594	279,880,675
2022-06-30	00:00:00	483	690	423	598	176,727,295
2022-05-31	00:00:00	618	690	454	481	192,778,458
2022-04-30	00:00:00	461	637	450	618	198,029,220
2022-03-31	00:00:00	396	497	386	461	70,930,975
2022-02-28	00:00:00	367	526	349	398	56,145,079
2022-01-31	00:00:00	309	419	299	367	35,770,484
2021-12-31	00:00:00	255	324	249	309	26,457,568
2021-11-30	00:00:00	278	286	251	255	11,893,477

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	420	476	420	462	33,157,300
2024-03-31	00:00:00	332	500	332	432	55,871,600
2024-02-29	00:00:00	354	368	286	332	35,433,300
2024-01-31	00:00:00	364	500	286	418	116,653,800
2023-12-31	00:00:00	368	386	286	332	88,728,400
2023-11-30	00:00:00	375	386	344	352	89,789,733
2023-10-31	00:00:00	394	396	349	364	138,346,496
2023-09-30	00:00:00	541	545	349	368	286,535,595
2023-08-31	00:00:00	471	594	359	373	475,158,263
2023-07-31	00:00:00	487	594	363	392	521,932,940
2023-06-30	00:00:00	456	594	434	541	386,401,662
2023-05-31	00:00:00	423	536	421	471	209,894,199
2023-04-30	00:00:00	463	507	407	483	112,533,926
2023-03-31	00:00:00	477	507	407	456	78,614,669
2023-02-28	00:00:00	403	492	398	423	71,078,185
2023-01-31	00:00:00	390	492	344	477	76,394,108
2022-10-31	00:00:00	613	613	367	409	231,847,036
2022-07-31	00:00:00	608	753	560	613	569,060,479
2022-04-30	00:00:00	461	690	423	598	567,534,973
2022-01-31	00:00:00	309	526	299	461	162,846,538
2021-10-31	00:00:00	315	326	249	309	78,675,160
2021-07-31	00:00:00	249	334	226	311	49,534,559
2021-04-30	00:00:00	278	278	220	241	9,474,094
2021-01-31	00:00:00	290	301	264	276	13,422,607

Dividends Amount

Date	Time	Amount
2023-07-05	09:00:00	24
2022-07-11	09:00:00	19
2021-11-05	09:00:00	20
2021-08-18	09:00:00	6
2020-09-04	09:00:00	4
2018-07-06	09:00:00	2
2016-06-23	09:00:00	4
2014-06-27	09:00:00	100

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	24	8.74 %
2022	1	19	6.99 %
2021	2	26	9.24 %
2020	1	4	1.38 %
2018	1	2	0.72 %
2016	1	4	1.45 %
2014	1	100	36.22 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-12-18	09:00:00	259	250	259:250
2017-03-27	09:00:00	5	1	5:1

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