Informasi Saham KMTR PT Kirana Megatara Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	35	58	23,925
40001	Market Cap	5	1,675,934,741,316	2,283,871,853,362	2,119,564,525,782
14008	Pe Ratio	15	56	0	57
40002	Enterprise Value	19	3,907,425,597,317	4,126,121,437,675	4,387,082,804,961
14010	Ps Ratio	22	0	0	0
101	Enterprises Value Revenue Ratio	30	0	0	3
14012	Pb Ratio	35	1	1	1

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
102	Enterprises Value E B I T D A Ratio	1	35	55	58	38	31	35	23,925
40001	Market Cap	5	1,675,934,741,316	2,070,272,327,508	2,283,871,853,362	2,415,317,715,426	2,185,287,456,814	2,119,564,525,782	2,119,564,525,782
14008	Pe Ratio	15	56	0	0	0	0	0	57
40002	Enterprise Value	19	3,907,425,597,317	3,912,521,911,821	4,126,121,437,675	4,621,595,972,821	4,281,253,069,143	4,323,051,616,999	4,387,082,804,961
14010	Ps Ratio	22	0	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	30	0	0	0	0	0	0	3
14012	Pb Ratio	35	1	1	1	1	1	1	1

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	117,890,383,145	54,600,753,551	104,013,134,571	209,607,577,122	374,710,363,211
20091	Net Income	-70,395,061,782	-14,789,608,255	-23,828,521,522	81,625,294,157	194,795,226,968
29004	Basic E P S	-9	0	-3	10	24
20190	E B I T D A	131,945,960,316	60,503,927,144	124,543,916,681	233,699,422,731	398,309,818,112
20046	Gross Profit	502,635,642,949	201,661,541,373	685,458,405,151	635,068,457,557	786,269,163,252
29009	Diluted E P S	-9	0	-3	10	24
20136	Pretax Income	-47,566,157,742	11,811,047,196	-29,035,158,248	128,071,389,594	300,506,465,573
20145	Tax Provision	25,971,293,878	27,324,978,861	624,758,834	46,544,249,901	103,008,115,804
20100	Total Revenue	9,139,546,141,519	2,415,703,254,432	11,484,294,844,569	12,318,954,874,369	8,797,505,458,133
20164	Total Expenses	8,999,530,467,305	2,328,680,533,169	11,179,517,876,855	12,041,433,174,845	8,405,840,574,212
20013	Cost Of Revenue	8,636,910,498,570	2,214,041,713,059	10,798,836,439,418	11,683,886,416,812	8,011,236,294,881
20177	Interest Income	1,367,494,472	332,708,393	2,203,709,379	3,113,036,896	2,507,014,414
20057	Interest Expense	165,456,540,887	42,789,706,355	133,048,292,819	81,536,187,528	74,203,897,638
20109	Operating Income	140,015,674,214	87,022,721,263	304,776,967,714	277,521,699,524	391,664,883,921
20316	Normalized Income	-72,965,313,646	-16,041,984,195	-25,321,259,356	97,935,655,464	203,272,464,163
20108	Operating Expense	362,619,968,735	114,638,820,110	380,681,437,437	357,546,758,033	394,604,279,331
20112	Operating Revenue	9,139,546,141,519	2,415,703,254,432	11,484,294,844,569	12,318,954,874,369	8,797,505,458,133
20087	Minority Interests	3,142,389,838	724,323,410	5,831,395,560	98,154,464	-2,703,122,801
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-186,052,974,516	-50,674,094,135	-143,555,877,341	-88,420,127,734	-82,454,606,747
20416	Total Unusual Items	3,295,194,698	1,605,610,180	1,913,766,454	-25,622,027,771	-12,898,662,649
29010	Basic Average Shares	8,215,366,379	0	8,215,366,379	8,215,366,379	8,215,366,379
20269	Other Special Charges	-3,295,194,698	-1,605,610,180	-1,913,766,454	-1,879,216,030	-1,469,044,491
20287	Rent And Landing Fees	5,575,280,873	1,407,876,997	6,544,592,287	7,418,149,607	8,168,137,317
29011	Diluted Average Shares	8,215,366,379	0	8,215,366,379	8,215,366,379	8,215,366,379
20420	Normalized E B I T D A	128,650,765,618	58,898,316,964	122,630,150,227	259,321,450,502	411,208,480,761
20162	Special Income Charges	3,295,194,698	1,605,610,180	1,913,766,454	-25,622,027,771	-12,898,662,649
20315	Reconciled Depreciation	14,055,577,171	5,903,173,593	20,530,782,110	24,091,845,609	23,599,454,901
20312	Other Operating Expenses	34,694,050,971	7,767,240,428	40,181,013,745	36,201,459,038	33,557,654,381
20368	Total Other Finance Cost	21,963,928,101	8,217,096,173	12,711,293,901	9,996,977,102	10,757,723,523
20440	Rent Expense Supplemental	6,690,849,753	1,777,913,520	8,938,629,971	9,704,889,590	9,744,867,365
20314	Reconciled Cost Of Revenue	8,636,910,498,570	2,214,041,713,059	10,798,836,439,418	11,683,886,416,812	8,011,236,294,881
20419	Tax Effect Of Unusual Items	724,942,834	353,234,240	421,028,620	-9,311,666,464	-4,421,425,454
20225	Impairment Of Capital Assets	0	0	0	27,501,243,801	14,367,707,140
20018	Depreciation Income Statement	14,055,577,171	5,903,173,593	20,530,782,110	24,091,845,609	23,599,454,901
20075	Interest Income Non Operating	1,367,494,472	332,708,393	2,203,709,379	3,113,036,896	2,507,014,414
20158	Selling And Marketing Expense	105,124,542,055	26,544,840,250	114,594,987,454	121,011,155,880	112,012,687,628
20064	Interest Expense Non Operating	165,456,540,887	42,789,706,355	133,048,292,819	81,536,187,528	74,203,897,638
20093	Net Income Common Stockholders	-70,395,061,782	-14,789,608,255	-23,828,521,522	81,625,294,157	194,795,226,968
20094	Net Income Continuous Operations	-73,537,451,620	-15,513,931,665	-29,659,917,082	81,527,139,693	197,498,349,769
20045	General And Administrative Expense	51,650,158,771	23,442,990,874	49,319,234,169	41,026,976,591	43,044,220,799
20159	Selling General And Administration	156,774,700,826	49,987,831,124	163,914,221,623	162,038,132,471	155,056,908,427
20435	Total Operating Income As Reported	137,499,587,489	57,250,047,833	120,301,909,729	218,531,842,244	383,546,445,351
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-70,395,061,782	-14,789,608,255	-23,828,521,522	81,625,294,157	194,795,226,968
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	3,295,194,698	1,605,610,180	1,913,766,454	-25,622,027,771	-12,898,662,649
20077	Net Non Operating Interest Income Expense	-186,052,974,516	-50,674,094,135	-143,555,877,341	-88,420,127,734	-82,454,606,747
20346	Net Income Including Noncontrolling Interests	-73,537,451,620	-15,513,931,665	-29,659,917,082	81,527,139,693	197,498,349,769
20019	Depreciation And Amortization In Income Statement	14,055,577,171	5,903,173,593	20,530,782,110	24,091,845,609	23,599,454,901
20309	Net Income From Continuing And Discontinued Operation	-70,395,061,782	-14,789,608,255	-23,828,521,522	81,625,294,157	194,795,226,968
20331	Net Income From Continuing Operation Net Minority Interest	-70,395,061,782	-14,789,608,255	-23,828,521,522	81,625,294,157	194,795,226,968

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	117,890,383,145	54,600,753,551	-40,037,038,481	4,852,744,446	98,473,923,629	104,013,134,571	209,607,577,122	374,710,363,211
20091	Net Income	-70,395,061,782	-14,789,608,255	-70,655,821,905	-27,334,251,332	42,384,619,710	-23,828,521,522	81,625,294,157	194,795,226,968
29004	Basic E P S	-9	0	-11	0	5	-3	10	24
20190	E B I T D A	131,945,960,316	60,503,927,144	-37,245,485,580	6,972,097,085	101,715,421,667	124,543,916,681	233,699,422,731	398,309,818,112
20046	Gross Profit	502,635,642,949	201,661,541,373	92,960,574,849	81,795,716,497	126,217,810,230	685,458,405,151	635,068,457,557	786,269,163,252
29009	Diluted E P S	-9	0	-11	0	5	-3	10	24
20136	Pretax Income	-47,566,157,742	11,811,047,196	-80,500,808,658	-35,942,776,502	57,066,380,222	-29,035,158,248	128,071,389,594	300,506,465,573
20145	Tax Provision	25,971,293,878	27,324,978,861	-6,820,169,765	-7,397,985,514	12,864,470,296	624,758,834	46,544,249,901	103,008,115,804
20100	Total Revenue	9,139,546,141,519	2,415,703,254,432	2,083,386,365,500	2,189,561,517,407	2,450,895,004,180	11,484,294,844,569	12,318,954,874,369	8,797,505,458,133
20164	Total Expenses	8,999,530,467,305	2,328,680,533,169	2,080,968,643,675	2,179,465,047,374	2,410,416,243,087	11,179,517,876,855	12,041,433,174,845	8,405,840,574,212
20013	Cost Of Revenue	8,636,910,498,570	2,214,041,713,059	1,990,425,790,651	2,107,765,800,910	2,324,677,193,950	10,798,836,439,418	11,683,886,416,812	8,011,236,294,881
20177	Interest Income	1,367,494,472	332,708,393	330,892,656	341,631,988	362,261,435	2,203,709,379	3,113,036,896	2,507,014,414
20057	Interest Expense	165,456,540,887	42,789,706,355	40,463,770,177	40,795,520,948	41,407,543,407	133,048,292,819	81,536,187,528	74,203,897,638
20109	Operating Income	140,015,674,214	87,022,721,263	2,417,721,825	10,096,470,033	40,478,761,093	304,776,967,714	277,521,699,524	391,664,883,921
20316	Normalized Income	-72,965,313,646	-16,041,984,195	-71,633,544,909	-27,439,208,252	42,005,699,333	-25,321,259,356	97,935,655,464	203,272,464,163
20108	Operating Expense	362,619,968,735	114,638,820,110	90,542,853,024	71,699,246,464	85,739,049,137	380,681,437,437	357,546,758,033	394,604,279,331
20112	Operating Revenue	9,139,546,141,519	2,415,703,254,432	2,083,386,365,500	2,189,561,517,407	2,450,895,004,180	11,484,294,844,569	12,318,954,874,369	8,797,505,458,133
20087	Minority Interests	3,142,389,838	724,323,410	3,024,816,988	1,210,539,656	-1,817,290,216	5,831,395,560	98,154,464	-2,703,122,801
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-186,052,974,516	-50,674,094,135	-45,639,844,870	-44,252,813,763	-45,486,221,748	-143,555,877,341	-88,420,127,734	-82,454,606,747
20416	Total Unusual Items	3,295,194,698	1,605,610,180	1,068,224,891	132,158,723	489,200,904	1,913,766,454	-25,622,027,771	-12,898,662,649
29010	Basic Average Shares	8,215,366,379	0	8,215,366,379	0	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379
20269	Other Special Charges	-3,295,194,698	-1,605,610,180	-1,068,224,891	-132,158,723	-489,200,904	-1,913,766,454	-1,879,216,030	-1,469,044,491
20287	Rent And Landing Fees	5,575,280,873	1,407,876,997	1,450,997,672	1,482,122,801	1,234,283,403	6,544,592,287	7,418,149,607	8,168,137,317
29011	Diluted Average Shares	8,215,366,379	0	8,215,366,379	0	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379
20420	Normalized E B I T D A	128,650,765,618	58,898,316,964	-38,313,710,471	6,839,938,362	101,226,220,763	122,630,150,227	259,321,450,502	411,208,480,761
20162	Special Income Charges	3,295,194,698	1,605,610,180	1,068,224,891	132,158,723	489,200,904	1,913,766,454	-25,622,027,771	-12,898,662,649
20315	Reconciled Depreciation	14,055,577,171	5,903,173,593	2,791,552,901	2,119,352,639	3,241,498,038	20,530,782,110	24,091,845,609	23,599,454,901
20312	Other Operating Expenses	34,694,050,971	7,767,240,428	12,157,591,442	4,567,815,811	10,201,403,290	40,181,013,745	36,201,459,038	33,557,654,381
20368	Total Other Finance Cost	21,963,928,101	8,217,096,173	5,506,967,349	3,798,924,803	4,440,939,776	12,711,293,901	9,996,977,102	10,757,723,523
20440	Rent Expense Supplemental	6,690,849,753	1,777,913,520	1,769,961,616	1,712,736,551	1,430,238,066	8,938,629,971	9,704,889,590	9,744,867,365
20314	Reconciled Cost Of Revenue	8,636,910,498,570	2,214,041,713,059	1,990,425,790,651	2,107,765,800,910	2,324,677,193,950	10,798,836,439,418	11,683,886,416,812	8,011,236,294,881
20419	Tax Effect Of Unusual Items	724,942,834	353,234,240	90,501,887	27,201,803	110,280,527	421,028,620	-9,311,666,464	-4,421,425,454
20225	Impairment Of Capital Assets	0	0	0	0	0	0	27,501,243,801	14,367,707,140
20018	Depreciation Income Statement	14,055,577,171	5,903,173,593	2,791,552,901	2,119,352,639	3,241,498,038	20,530,782,110	24,091,845,609	23,599,454,901
20075	Interest Income Non Operating	1,367,494,472	332,708,393	330,892,656	341,631,988	362,261,435	2,203,709,379	3,113,036,896	2,507,014,414
20158	Selling And Marketing Expense	105,124,542,055	26,544,840,250	26,011,310,332	26,153,899,714	26,414,491,759	114,594,987,454	121,011,155,880	112,012,687,628
20064	Interest Expense Non Operating	165,456,540,887	42,789,706,355	40,463,770,177	40,795,520,948	41,407,543,407	133,048,292,819	81,536,187,528	74,203,897,638
20093	Net Income Common Stockholders	-70,395,061,782	-14,789,608,255	-70,655,821,905	-27,334,251,332	42,384,619,710	-23,828,521,522	81,625,294,157	194,795,226,968
20094	Net Income Continuous Operations	-73,537,451,620	-15,513,931,665	-73,680,638,893	-28,544,790,988	44,201,909,926	-29,659,917,082	81,527,139,693	197,498,349,769
20045	General And Administrative Expense	51,650,158,771	23,442,990,874	10,867,927,707	8,558,801,158	8,780,439,032	49,319,234,169	41,026,976,591	43,044,220,799
20159	Selling General And Administration	156,774,700,826	49,987,831,124	36,879,238,039	34,712,700,872	35,194,930,791	163,914,221,623	162,038,132,471	155,056,908,427
20435	Total Operating Income As Reported	137,499,587,489	57,250,047,833	-31,234,064,122	6,309,311,120	105,174,292,658	120,301,909,729	218,531,842,244	383,546,445,351
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-70,395,061,782	-14,789,608,255	-70,655,821,905	-27,334,251,332	42,384,619,710	-23,828,521,522	81,625,294,157	194,795,226,968
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	3,295,194,698	1,605,610,180	1,068,224,891	132,158,723	489,200,904	1,913,766,454	-25,622,027,771	-12,898,662,649
20077	Net Non Operating Interest Income Expense	-186,052,974,516	-50,674,094,135	-45,639,844,870	-44,252,813,763	-45,486,221,748	-143,555,877,341	-88,420,127,734	-82,454,606,747
20346	Net Income Including Noncontrolling Interests	-73,537,451,620	-15,513,931,665	-73,680,638,893	-28,544,790,988	44,201,909,926	-29,659,917,082	81,527,139,693	197,498,349,769
20019	Depreciation And Amortization In Income Statement	14,055,577,171	5,903,173,593	2,791,552,901	2,119,352,639	3,241,498,038	20,530,782,110	24,091,845,609	23,599,454,901
20309	Net Income From Continuing And Discontinued Operation	-70,395,061,782	-14,789,608,255	-70,655,821,905	-27,334,251,332	42,384,619,710	-23,828,521,522	81,625,294,157	194,795,226,968
20331	Net Income From Continuing Operation Net Minority Interest	-70,395,061,782	-14,789,608,255	-70,655,821,905	-27,334,251,332	42,384,619,710	-23,828,521,522	81,625,294,157	194,795,226,968

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,231,490,856,001	2,203,487,091,217	2,931,626,435,923	2,369,136,632,529
23165	Payables	58,755,536,725	59,313,070,031	39,648,480,048	88,185,614,675
23139	Net P P E	1,088,585,651,168	1,114,296,954,981	1,141,336,593,883	1,225,637,002,615
23351	Properties	0	0	0	0
23386	Total Debt	2,469,731,906,609	2,621,466,720,929	3,319,182,353,932	2,731,805,119,475
23100	Gross P P E	2,347,631,254,798	2,333,021,111,488	2,283,813,866,170	2,284,184,297,992
23038	Common Stock	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900
23045	Current Debt	2,469,731,906,609	198,123,159,745	52,872,551,492	2,731,805,119,475
23532	Share Issued	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379
23220	Total Assets	4,582,841,788,763	4,798,796,482,352	5,575,135,591,236	5,127,760,608,990
23027	Capital Stock	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900
23382	Other Payable	15,074,371,296	9,580,165,642	10,042,170,164	10,094,820,255
23028	Cash Financial	238,241,050,608	417,979,629,712	372,785,485,865	348,096,733,279
23123	Long Term Debt	0	2,423,343,561,184	3,266,309,802,440	0
23179	Prepaid Assets	654,218,136,237	665,478,974,466	489,698,421,494	383,002,372,432
23385	Working Capital	422,076,661,570	2,832,345,406,959	3,777,537,590,035	499,584,375,740
23000	Accounts Payable	32,776,231,663	36,627,335,164	12,565,722,106	12,940,471,245
23029	Cash Equivalents	0	0	14,770,432,144	14,571,753,667
23245	Invested Capital	4,309,183,104,128	4,516,129,339,198	5,286,038,084,881	4,734,343,889,874
23340	Other Properties	146,898,163,425	147,199,062,324	146,579,987,070	174,971,908,911
23132	Minority Interest	59,277,052,543	62,054,291,926	68,128,893,313	68,490,371,749
23342	Other Receivables	9,048,846,176	3,823,160,755	17,253,099,548	8,754,929,411
23204	Retained Earnings	318,942,770,384	390,710,826,949	454,741,223,317	459,373,752,120
23217	Total Tax Payable	10,904,933,766	13,105,569,225	17,040,587,778	65,150,323,175
23001	Accounts Receivable	569,454,566,394	319,710,424,524	646,550,832,755	778,659,143,617
23280	Common Stock Equity	1,839,451,197,519	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23403	Net Tangible Assets	1,839,451,197,519	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23215	Stockholders Equity	1,839,451,197,519	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23383	Tangible Book Value	1,839,451,197,519	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23374	Total Capitalization	1,839,451,197,519	4,318,006,179,453	5,233,165,533,389	2,002,538,770,399
23312	Land And Improvements	294,575,067,921	294,191,539,961	293,675,869,643	287,696,325,340
23469	Other Equity Interest	-25,056,481,690	-25,056,481,919	-25,056,481,919	-25,056,481,919
23393	Ordinary Shares Number	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-1,259,045,603,630	-1,218,724,156,507	-1,142,477,272,287	-1,058,547,295,377
23282	Construction In Progress	144,294,764,768	118,359,566,055	101,663,065,618	102,766,240,003
23030	Cash And Cash Equivalents	238,241,050,608	417,979,629,712	387,555,918,009	362,668,486,946
23012	Additional Paid In Capital	647,471,635,339	647,471,635,339	647,471,635,339	647,471,635,339
23275	Buildings And Improvements	919,598,023,485	917,394,170,556	898,179,458,416	890,629,547,939
23319	Machinery Furniture Equipment	842,265,235,199	855,876,772,592	843,715,485,423	828,120,275,799
23261	Total Equity Gross Minority Interest	1,898,728,250,062	1,956,716,910,195	2,034,984,624,262	2,071,029,142,148
23067	Non Current Deferred Taxes Liabilities	3,756,816,468	1,452,731,782	762,948,920	0
23259	Total Liabilities Net Minority Interest	2,684,113,538,701	2,842,079,572,157	3,540,150,966,974	3,056,731,466,842
23046	Current Debt And Capital Lease Obligation	2,469,731,906,609	198,123,159,745	52,872,551,492	2,731,805,119,475
23124	Long Term Debt And Capital Lease Obligation	0	2,423,343,561,184	3,266,309,802,440	0
23344	Non Current Pension And Other Postretirement Benefit Plans	99,032,361,432	92,757,551,013	114,382,329,131	171,711,691,870

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	2,231,490,856,001	1,842,249,584,313	2,206,278,257,395	2,095,965,612,329	2,203,487,091,217	2,931,626,435,923	2,369,136,632,529
23165	Payables	58,755,536,725	38,907,935,577	34,847,833,633	56,816,358,362	59,313,070,031	39,648,480,048	88,185,614,675
23139	Net P P E	1,088,585,651,168	1,095,836,157,132	1,103,416,113,021	1,102,857,500,328	1,114,296,954,981	1,141,336,593,883	1,225,637,002,615
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,469,731,906,609	2,149,668,993,925	2,365,409,804,988	2,398,166,192,952	2,621,466,720,929	3,319,182,353,932	2,731,805,119,475
23100	Gross P P E	2,347,631,254,798	2,349,938,428,803	2,348,666,053,633	2,339,680,563,319	2,333,021,111,488	2,283,813,866,170	2,284,184,297,992
23038	Common Stock	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900
23045	Current Debt	2,469,731,906,609	96,825,679,941	113,330,509,852	230,887,211,336	198,123,159,745	52,872,551,492	2,731,805,119,475
23532	Share Issued	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379
23220	Total Assets	4,582,841,788,763	4,268,522,635,945	4,533,427,627,592	4,624,674,951,892	4,798,796,482,352	5,575,135,591,236	5,127,760,608,990
23027	Capital Stock	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900	821,536,637,900
23382	Other Payable	15,074,371,296	10,051,962,716	11,187,621,530	10,481,619,666	9,580,165,642	10,042,170,164	10,094,820,255
23028	Cash Financial	238,241,050,608	302,253,444,442	159,131,547,593	302,200,580,623	417,979,629,712	372,785,485,865	348,096,733,279
23123	Long Term Debt	0	2,052,843,313,984	2,252,079,295,136	2,167,278,981,616	2,423,343,561,184	3,266,309,802,440	0
23179	Prepaid Assets	654,218,136,237	642,367,549,025	648,812,010,368	657,448,443,662	665,478,974,466	489,698,421,494	383,002,372,432
23385	Working Capital	422,076,661,570	2,425,858,528,015	2,708,620,834,545	2,638,979,576,669	2,832,345,406,959	3,777,537,590,035	499,584,375,740
23000	Accounts Payable	32,776,231,663	23,329,476,471	18,049,233,937	34,223,390,630	36,627,335,164	12,565,722,106	12,940,471,245
23029	Cash Equivalents	0	5,165,965,170	0	0	0	14,770,432,144	14,571,753,667
23245	Invested Capital	4,309,183,104,128	3,979,132,806,463	4,274,068,175,466	4,335,213,430,931	4,516,129,339,198	5,286,038,084,881	4,734,343,889,874
23340	Other Properties	146,898,163,425	146,980,533,114	147,399,919,824	147,398,259,824	147,199,062,324	146,579,987,070	174,971,908,911
23132	Minority Interest	59,277,052,543	59,512,316,460	62,651,135,074	63,871,582,142	62,054,291,926	68,128,893,313	68,490,371,749
23342	Other Receivables	9,048,846,176	2,206,429,962	1,365,903,997	938,861,732	3,823,160,755	17,253,099,548	8,754,929,411
23204	Retained Earnings	318,942,770,384	325,512,021,218	404,706,579,158	433,095,446,659	390,710,826,949	454,741,223,317	459,373,752,120
23217	Total Tax Payable	10,904,933,766	5,526,496,390	5,610,978,166	12,111,348,066	13,105,569,225	17,040,587,778	65,150,323,175
23001	Accounts Receivable	569,454,566,394	402,997,824,673	743,498,232,537	539,726,701,060	319,710,424,524	646,550,832,755	778,659,143,617
23280	Common Stock Equity	1,839,451,197,519	1,829,463,812,538	1,908,658,370,478	1,937,047,237,979	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23403	Net Tangible Assets	1,839,451,197,519	1,829,463,812,538	1,908,658,370,478	1,937,047,237,979	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23215	Stockholders Equity	1,839,451,197,519	1,829,463,812,538	1,908,658,370,478	1,937,047,237,979	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23383	Tangible Book Value	1,839,451,197,519	1,829,463,812,538	1,908,658,370,478	1,937,047,237,979	1,894,662,618,269	1,966,855,730,949	2,002,538,770,399
23374	Total Capitalization	1,839,451,197,519	3,882,307,126,522	4,160,737,665,614	4,104,326,219,595	4,318,006,179,453	5,233,165,533,389	2,002,538,770,399
23312	Land And Improvements	294,575,067,921	294,575,067,921	294,191,539,961	294,191,539,961	294,191,539,961	293,675,869,643	287,696,325,340
23469	Other Equity Interest	-25,056,481,690	-25,056,481,919	-25,056,481,919	-25,056,481,919	-25,056,481,919	-25,056,481,919	-25,056,481,919
23393	Ordinary Shares Number	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379	8,215,366,379
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-1,259,045,603,630	-1,254,102,271,671	-1,245,249,940,612	-1,236,823,062,991	-1,218,724,156,507	-1,142,477,272,287	-1,058,547,295,377
23282	Construction In Progress	144,294,764,768	138,080,176,886	132,789,580,037	124,930,862,109	118,359,566,055	101,663,065,618	102,766,240,003
23030	Cash And Cash Equivalents	238,241,050,608	307,419,409,612	159,131,547,593	302,200,580,623	417,979,629,712	387,555,918,009	362,668,486,946
23012	Additional Paid In Capital	647,471,635,339	647,471,635,339	647,471,635,339	647,471,635,339	647,471,635,339	647,471,635,339	647,471,635,339
23275	Buildings And Improvements	919,598,023,485	918,932,335,225	918,343,677,065	918,165,177,065	917,394,170,556	898,179,458,416	890,629,547,939
23319	Machinery Furniture Equipment	842,265,235,199	851,370,315,657	855,941,336,746	854,994,724,360	855,876,772,592	843,715,485,423	828,120,275,799
23261	Total Equity Gross Minority Interest	1,898,728,250,062	1,888,976,128,998	1,971,309,505,552	2,000,918,820,121	1,956,716,910,195	2,034,984,624,262	2,071,029,142,148
23067	Non Current Deferred Taxes Liabilities	3,756,816,468	2,068,619,839	2,097,280,022	1,435,228,600	1,452,731,782	762,948,920	0
23259	Total Liabilities Net Minority Interest	2,684,113,538,701	2,379,546,506,947	2,562,118,122,040	2,623,756,131,771	2,842,079,572,157	3,540,150,966,974	3,056,731,466,842
23046	Current Debt And Capital Lease Obligation	2,469,731,906,609	96,825,679,941	113,330,509,852	230,887,211,336	198,123,159,745	52,872,551,492	2,731,805,119,475
23124	Long Term Debt And Capital Lease Obligation	0	2,052,843,313,984	2,252,079,295,136	2,167,278,981,616	2,423,343,561,184	3,266,309,802,440	0
23344	Non Current Pension And Other Postretirement Benefit Plans	99,032,361,432	97,833,049,113	96,416,354,289	94,438,793,540	92,757,551,013	114,382,329,131	171,711,691,870

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	6,550,515,581	2,174,690,940	5,284,085,375	4,419,141,764	4,472,299,792
26185	Free Cash Flow	-70,759,204,573	-395,997,422,662	1,048,209,964,547	-451,655,104,597	-660,153,641,930
26027	Changes In Cash	-176,359,996,308	-68,343,979,179	6,735,340,816	23,106,176,447	77,943,351,613
26182	Issuance Of Debt	1,626,860,820,000	1,009,623,200,000	2,143,974,578,000	2,813,636,287,726	2,558,046,506,960
26016	End Cash Position	238,241,050,608	238,241,050,608	417,979,629,712	387,555,918,009	362,668,486,946
26112	Purchase Of P P E	-33,614,871,839	-6,883,446,968	-64,133,528,930	-40,532,520,570	-70,245,465,807
26183	Repayment Of Debt	-1,724,558,427,620	-668,612,247,509	-3,154,910,778,637	-2,247,518,008,603	-1,826,618,358,188
26005	Capital Expenditure	-33,614,871,839	-6,883,446,968	-64,133,528,930	-40,532,520,570	-70,245,465,807
26007	Cash Dividends Paid	0	0	-40,748,217,240	-98,748,703,876	0
26012	Financing Cash Flow	-112,443,881,296	326,264,678,815	-1,051,684,417,877	467,369,575,247	731,428,148,772
26013	Investing Cash Flow	-26,771,782,278	-5,494,682,300	-53,923,734,784	-33,140,814,773	-63,576,621,036
26115	Purchase Of Business	-12,000,000,500	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	417,979,629,712	307,419,409,612	387,555,918,009	362,668,486,946	283,436,460,691
26223	Classesof Cash Payments	-8,702,374,030,004	-2,569,534,338,031	-10,631,946,848,927	-12,650,302,146,669	-9,075,162,188,704
26099	Long Term Debt Issuance	910,396,700,000	293,159,080,000	1,844,100,678,000	2,813,636,287,726	2,558,046,506,960
26090	Long Term Debt Payments	-1,173,238,647,620	-117,292,467,509	-2,955,510,378,637	-2,247,518,008,603	-1,826,618,358,188
26101	Short Term Debt Issuance	716,464,120,000	716,464,120,000	299,873,900,000	0	0
26091	Short Term Debt Payments	-551,319,780,000	-551,319,780,000	-199,400,400,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	-40,748,217,240	-98,748,703,876	0
26073	Net Long Term Debt Issuance	-262,841,947,620	175,866,612,491	-1,111,409,700,637	566,118,279,123	731,428,148,772
26164	Net Other Financing Charges	-14,746,273,676	-14,746,273,676	0	0	0
26165	Net Other Investing Changes	-745,103,801	-1,823,604,053	-44,809,000	-203,093,556	-109,669,478
26119	Net P P E Purchase And Sale	-27,064,356,258	-4,708,756,028	-58,849,443,555	-36,113,378,806	-65,773,166,015
26273	Capital Expenditure Reported	-3,390,794,085	0	0	0	0
26075	Net Short Term Debt Issuance	165,144,340,000	165,144,340,000	100,473,500,000	0	0
26072	Net Issuance Payments Of Debt	-97,697,607,620	341,010,952,491	-1,010,936,200,637	566,118,279,123	731,428,148,772
26226	Paymentson Behalfof Employees	-377,916,066,056	-119,316,178,372	-446,453,484,945	-452,102,595,983	-438,354,207,330
26116	Net Business Purchase And Sale	-12,000,000,500	0	0	0	0
26063	Effect Of Exchange Rate Changes	-3,378,582,796	-834,379,825	23,688,370,887	1,781,254,616	1,288,674,642
26228	Other Cash Paymentsfrom Operating Activities	-671,797,365,540	-153,164,590,587	-604,756,398,041	-597,511,425,686	-552,582,264,371
26220	Cash Flowsfromusedin Operating Activities Direct	-37,144,332,734	-389,113,975,694	1,112,343,493,477	-411,122,584,027	-589,908,176,123
26221	Classesof Cash Receiptsfrom Operating Activities	8,854,655,434,440	2,224,289,813,285	11,932,297,537,242	12,439,413,110,885	8,460,817,597,876

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	6,550,515,581	2,174,690,940	1,382,071,215	2,129,818,312	863,935,114	5,284,085,375	4,419,141,764	4,472,299,792
26185	Free Cash Flow	-70,759,204,573	-395,997,422,662	439,622,529,058	-124,571,438,327	10,187,127,358	1,048,209,964,547	-451,655,104,597	-660,153,641,930
26027	Changes In Cash	-176,359,996,308	-68,343,979,179	148,843,647,740	-148,652,575,031	-108,207,089,838	6,735,340,816	23,106,176,447	77,943,351,613
26182	Issuance Of Debt	1,626,860,820,000	1,009,623,200,000	120,748,000,000	283,632,000,000	212,857,620,000	2,143,974,578,000	2,813,636,287,726	2,558,046,506,960
26016	End Cash Position	238,241,050,608	238,241,050,608	307,419,409,612	159,131,547,593	302,200,580,623	417,979,629,712	387,555,918,009	362,668,486,946
26112	Purchase Of P P E	-33,614,871,839	-6,883,446,968	-6,607,426,120	-10,543,935,906	-9,580,062,845	-64,133,528,930	-40,532,520,570	-70,245,465,807
26183	Repayment Of Debt	-1,724,558,427,620	-668,612,247,509	-412,123,427,421	-311,092,237,780	-332,730,514,910	-3,154,910,778,637	-2,247,518,008,603	-1,826,618,358,188
26005	Capital Expenditure	-33,614,871,839	-6,883,446,968	-6,607,426,120	-10,543,935,906	-9,580,062,845	-64,133,528,930	-40,532,520,570	-70,245,465,807
26007	Cash Dividends Paid	0	0	0	0	0	-40,748,217,240	-98,748,703,876	0
26012	Financing Cash Flow	-112,443,881,296	326,264,678,815	-291,375,427,421	-27,460,237,780	-119,872,894,910	-1,051,684,417,877	467,369,575,247	731,428,148,772
26013	Investing Cash Flow	-26,771,782,278	-5,494,682,300	-6,010,880,017	-7,164,834,830	-8,101,385,131	-53,923,734,784	-33,140,814,773	-63,576,621,036
26115	Purchase Of Business	-12,000,000,500	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	417,979,629,712	307,419,409,612	159,131,547,593	302,200,580,623	417,979,629,712	387,555,918,009	362,668,486,946	283,436,460,691
26223	Classesof Cash Payments	-8,702,374,030,004	-2,569,534,338,031	-1,958,819,382,567	-2,054,255,937,248	-2,119,764,372,158	-10,631,946,848,927	-12,650,302,146,669	-9,075,162,188,704
26099	Long Term Debt Issuance	910,396,700,000	293,159,080,000	120,748,000,000	283,632,000,000	212,857,620,000	1,844,100,678,000	2,813,636,287,726	2,558,046,506,960
26090	Long Term Debt Payments	-1,173,238,647,620	-117,292,467,509	-412,123,427,421	-311,092,237,780	-332,730,514,910	-2,955,510,378,637	-2,247,518,008,603	-1,826,618,358,188
26101	Short Term Debt Issuance	716,464,120,000	716,464,120,000	0	0	0	299,873,900,000	0	0
26091	Short Term Debt Payments	-551,319,780,000	-551,319,780,000	0	0	0	-199,400,400,000	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	-40,748,217,240	-98,748,703,876	0
26073	Net Long Term Debt Issuance	-262,841,947,620	175,866,612,491	-291,375,427,421	-27,460,237,780	-119,872,894,910	-1,111,409,700,637	566,118,279,123	731,428,148,772
26164	Net Other Financing Charges	-14,746,273,676	-14,746,273,676	0	0	0	0	0	0
26165	Net Other Investing Changes	-745,103,801	-1,823,604,053	-785,525,112	1,249,282,764	614,742,600	-44,809,000	-203,093,556	-109,669,478
26119	Net P P E Purchase And Sale	-27,064,356,258	-4,708,756,028	-5,225,354,905	-8,414,117,594	-8,716,127,731	-58,849,443,555	-36,113,378,806	-65,773,166,015
26273	Capital Expenditure Reported	-3,390,794,085	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	165,144,340,000	165,144,340,000	0	0	0	100,473,500,000	0	0
26072	Net Issuance Payments Of Debt	-97,697,607,620	341,010,952,491	-291,375,427,421	-27,460,237,780	-119,872,894,910	-1,010,936,200,637	566,118,279,123	731,428,148,772
26226	Paymentson Behalfof Employees	-377,916,066,056	-119,316,178,372	-80,697,623,151	-100,821,998,384	-77,080,266,149	-446,453,484,945	-452,102,595,983	-438,354,207,330
26116	Net Business Purchase And Sale	-12,000,000,500	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-3,378,582,796	-834,379,825	-555,785,721	5,583,542,001	-7,571,959,251	23,688,370,887	1,781,254,616	1,288,674,642
26228	Other Cash Paymentsfrom Operating Activities	-671,797,365,540	-153,164,590,587	-136,140,320,558	-196,434,718,001	-186,057,736,394	-604,756,398,041	-597,511,425,686	-552,582,264,371
26220	Cash Flowsfromusedin Operating Activities Direct	-37,144,332,734	-389,113,975,694	446,229,955,178	-114,027,502,421	19,767,190,203	1,112,343,493,477	-411,122,584,027	-589,908,176,123
26221	Classesof Cash Receiptsfrom Operating Activities	8,854,655,434,440	2,224,289,813,285	2,456,532,188,943	1,979,182,965,446	2,194,650,466,766	11,932,297,537,242	12,439,413,110,885	8,460,817,597,876

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
KMTR	PT Kirana Megatara Tbk	2024-04-15	At close: 03:39PM WIB	240	240	238	240	238.00 - 240.00	238	240	204.00 - 308.00	204	308	4,300	14,333	1,955,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-12	At close: 03:39PM WIB	240	240	238	240	238.00 - 240.00	238	240	204.00 - 308.00	204	308	4,300	14,678	1,955,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-11	At close: 03:39PM WIB	240	240	238	240	238.00 - 240.00	238	240	204.00 - 308.00	204	308	4,300	15,169	1,955,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-10	At close: 03:39PM WIB	240	240	238	240	238.00 - 240.00	238	240	204.00 - 308.00	204	308	4,300	15,600	1,955,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-05	At close: 03:39PM WIB	240	240	238	240	238.00 - 240.00	238	240	204.00 - 308.00	204	308	4,300	16,237	1,955,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-04	At close: 02:42PM WIB	248	248	260	262	238.00 - 250.00	238	250	204.00 - 308.00	204	308	5,900	16,168	1,972,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-03	At close: 03:49PM WIB	252	244	238	248	236.00 - 248.00	236	248	204.00 - 308.00	204	308	4,900	16,294	2,037,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-02	At close: 11:19AM WIB	252	246	242	264	246.00 - 252.00	246	252	204.00 - 308.00	204	308	1,100	17,781	2,070,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-04-01	At close: 03:13PM WIB	252	0	254	262	252.00 - 252.00	252	252	204.00 - 308.00	204	308	0	18,862	2,070,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-29	At close: 03:13PM WIB	266	258	252	264	252.00 - 270.00	252	270	204.00 - 308.00	204	308	44,000	18,862	2,070,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-28	At close: 03:13PM WIB	266	258	252	264	252.00 - 270.00	252	270	204.00 - 308.00	204	308	44,000	18,518	2,070,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-27	At close: 02:02PM WIB	268	280	0	268	266.00 - 282.00	266	282	204.00 - 308.00	204	308	11,300	16,877	2,185,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-26	At close: 09:48AM WIB	268	254	254	268	254.00 - 268.00	254	268	204.00 - 308.00	204	308	200	16,915	2,202,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-25	At close: 02:08PM WIB	256	250	258	268	250.00 - 280.00	250	280	204.00 - 308.00	204	308	98,100	17,212	2,202,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-22	At close: 03:29PM WIB	260	260	246	260	256.00 - 260.00	256	260	204.00 - 308.00	204	308	2,100	17,482	2,103,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-21	At close: 10:42AM WIB	256	0	0	0	0.0000 - 0.0000	0	0		0		0	17,473	0	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-14	As of 09:19AM WIB. Market open.	268	248	260	268	248.00 - 266.00	248	266	204.00 - 308.00	204	308	900	18,392	2,185,000,000,000	0	-9	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-13	At close: 04:00PM WIB	266	268	206	0	204.00 - 268.00	204	268	204.00 - 308.00	204	308	1,900	18,530	2,202,000,000,000	0	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-11	At close: 09:39AM WIB	256	266	256	266	266.00 - 266.00	266	266	226.00 - 308.00	226	308	200	22,758	2,185,000,000,000	0	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-08	At close: 09:39AM WIB	256	266	256	266	266.00 - 266.00	266	266	226.00 - 308.00	226	308	200	22,758	2,185,000,000,000	0	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-05	At close: 02:46PM WIB	262	268	256	266	256.00 - 268.00	256	268	226.00 - 308.00	226	308	3,900	22,691	2,103,000,000,000	0	-10	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-04	At close: 02:53PM WIB	270	268	256	262	258.00 - 268.00	258	268	226.00 - 308.00	226	308	13,100	22,470	2,152,000,000,000	0	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-03-01	At close: 02:20PM WIB	252	268	258	270	258.00 - 276.00	258	276	226.00 - 308.00	226	308	11,400	22,513	2,218,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-02-28	At close: 02:23PM WIB	270	270	250	270	260.00 - 270.00	260	270	226.00 - 308.00	226	308	9,200	21,979	2,218,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-02-27	At close: 03:02PM WIB	254	256	254	276	254.00 - 270.00	254	270	226.00 - 308.00	226	308	2,200	22,106	2,218,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-02-26	At close: 11:36AM WIB	270	254	262	270	254.00 - 254.00	254	254	226.00 - 308.00	226	308	100	22,757	2,087,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk	2024-02-23	At close: 03:21PM WIB	266	274	258	270	258.00 - 274.00	258	274	226.00 - 308.00	226	308	1,000	24,116	2,218,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk (KMTR.JK)	2024-02-22	At close: 04:00PM WIB	266	266	256	266	258.00 - 270.00	258	270	226.00 - 308.00	226	308	17,600	24,089	2,185,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022
KMTR	PT Kirana Megatara Tbk (KMTR.JK)	2024-02-21	At close: 03:45PM WIB	278	278	252	276	268.00 - 278.00	268	278	226.00 - 308.00	226	308	31,900	23,610	2,185,000,000,000	1	-11	N/A	N/A (N/A)	Jul 05, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	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)
KMTR	PT Kirana Megatara Tbk	2024-04-15	1,960,000,000,000	4,190,000,000,000	56	1	32	0	0	0	308	204	263	280	15	3	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-12	1,960,000,000,000	4,190,000,000,000	56	1	32	0	0	0	308	204	265	281	15	9	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-11	1,960,000,000,000	4,190,000,000,000	56	1	32	0	0	0	308	204	265	281	16	9	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-10	1,960,000,000,000	4,190,000,000,000	56	1	32	0	0	0	308	204	265	281	16	9	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-05	2,040,000,000,000	4,270,000,000,000	56	1	32	0	0	0	308	0	269	281	16	17	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-04	2,070,000,000,000	4,300,000,000,000	56	1	33	0	0	0	308	0	269	281	16	17	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-03	2,070,000,000,000	4,300,000,000,000	56	1	33	0	0	0	308	0	270	281	18	18	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-02	2,070,000,000,000	4,300,000,000,000	56	1	33	0	0	0	308	0	271	281	19	18	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-04-01	2,070,000,000,000	4,300,000,000,000	56	1	33	0	0	0	308	0	271	281	19	18	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-29	2,070,000,000,000	4,300,000,000,000	56	1	33	0	0	0	308	204	271	281	19	13	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-28	2,190,000,000,000	4,420,000,000,000	56	1	33	0	0	0	308	0	271	281	17	3	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-27	2,100,000,000,000	4,330,000,000,000	56	1	33	0	0	0	308	0	271	281	17	3	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-26	2,100,000,000,000	4,330,000,000,000	56	1	33	0	0	0	308	0	272	281	17	4	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-25	2,100,000,000,000	4,330,000,000,000	56	1	33	0	0	0	308	204	272	281	17	4	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-22	2,140,000,000,000	4,370,000,000,000	56	1	33	0	0	0	308	0	273	281	17	4	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-21	2,100,000,000,000	4,330,000,000,000	56	1	33	0	7	32	308	204	273	281	17	4	8,220,000,000	8,470,000,000	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-14	2,200,000,000,000	4,430,000,000,000	56	1	34	0	6	33	308	0	275	280	19	6	8,220,000,000	8,470,000,000	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-9	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-13	2,190,000,000,000	4,030,000,000,000	56	1	31	0	0	0	308	0	275	280	22	6	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	4	2	-4	9,140,000,000,000	1,112	39	222,200,000,000	-70,400,000,000	-11	238,240,000,000	29	2,470,000,000,000	130	1	224	-37,140,000,000	-9,970,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-11	2,190,000,000,000	4,030,000,000,000	56	1	56	0	0	0	308	226	275	280	22	6	8,220,000,000	0	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-08	2,100,000,000,000	3,950,000,000,000	56	1	55	0	-1	32	308	226	275	280	23	6	8,220,000,000	8,470,000,000	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-05	2,220,000,000,000	4,060,000,000,000	56	1	57	0	6	27	308	0	277	280	22	8	8,220,000,000	8,470,000,000	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-10	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-04	2,220,000,000,000	4,060,000,000,000	56	1	57	1	6	27	308	0	277	280	22	8	8,220,000,000	8,800,000,000	616,150,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-03-01	2,070,000,000,000	3,910,000,000,000	56	1	55	1	0	0	308	0	278	280	22	11	8,220,000,000	0	605,800,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-02-28	2,220,000,000,000	4,060,000,000,000	56	1	57	1	0	0	308	226	278	280	22	11	8,220,000,000	0	584,850,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-02-27	2,090,000,000,000	3,930,000,000,000	56	1	55	1	0	0	308	0	279	280	23	16	8,220,000,000	0	584,850,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk	2024-02-26	2,220,000,000,000	4,060,000,000,000	56	1	57	1	0	0	308	0	279	280	23	16	8,220,000,000	0	584,850,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk (KMTR.JK)	2024-02-23	2,190,000,000,000	4,030,000,000,000	56	1	56	1	4	24	308	0	279	279	24	23	8,220,000,000	8,460,000,000	584,850,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk (KMTR.JK)	2024-02-22	2,190,000,000,000	4,030,000,000,000	56	1	56	1	4	24	308	226	279	279	24	23	8,220,000,000	8,460,000,000	584,850,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000
KMTR	PT Kirana Megatara Tbk (KMTR.JK)	2024-02-21	2,280,000,000,000	4,130,000,000,000	56	1	58	1	0	0	308	226	280	279	24	21	8,220,000,000	0	584,850,000	93	N/A	Jul 05, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	0	1	-5	8,460,000,000,000	1,029	-30	190,810,000,000	-88,270,000,000	-11	307,420,000,000	37	2,150,000,000,000	114	12	223	460,250,000,000	535,530,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	204	204	204	204
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
2024-05-08	16:00:00	204	204	204	204
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	204	204	204	204
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	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	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:29:33	204	204	204	204	0
2024-05-08	11:15:00	204	204	204	204	1,200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:53:26	199	199	199	199	0
2024-05-08	10:45:00	228	228	190	199	400
2024-05-08	10:30:00	214	232	214	232	1,600
2024-05-08	10:15:00	214	214	214	214	2,800
2024-05-08	10:05:19	214	214	214	214	0
2024-05-08	10:00:00	214	214	214	214	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	204	204	204	204	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:29:33	204	204	204	204	0
2024-05-08	11:00:00	204	204	204	204	1,200
2024-05-08	10:53:26	199	199	199	199	0
2024-05-08	10:30:00	214	232	190	199	2,000
2024-05-08	10:05:19	214	214	214	214	0
2024-05-08	10:00:00	214	214	214	214	2,800
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	16:00:00	214	214	214	214	0
2024-05-07	15:30:00	0	0	0	0	0
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	13:33:34	216	216	216	216	0
2024-05-07	13:30:00	216	216	216	216	3,000
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	11:51:11	216	216	216	216	0
2024-05-07	11:30:00	214	216	214	216	400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:29:33	204	204	204	204	0
2024-05-08	11:00:00	204	204	204	204	1,200
2024-05-08	10:53:26	199	199	199	199	0
2024-05-08	10:05:19	214	214	214	214	0
2024-05-08	10:00:00	214	232	190	199	4,800
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	214	214	214	214	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:33:34	216	216	216	216	0
2024-05-07	13:00:00	216	216	216	216	3,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:11	216	216	216	216	0
2024-05-07	11:00:00	214	216	214	216	700
2024-05-07	10:17:39	216	216	216	216	0
2024-05-07	10:00:00	200	216	200	216	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:32:41	216	216	216	216	0
2024-05-06	13:00:00	216	216	216	216	400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:48:36	214	214	214	214	0
2024-05-06	11:36:08	224	224	224	224	0
2024-05-06	11:00:00	228	228	214	214	2,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	204	204	204	204	0
2024-05-08	15:00:00	204	204	204	204	100
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:29:33	204	204	204	204	0
2024-05-08	10:53:26	199	199	199	199	0
2024-05-08	10:30:00	214	232	190	204	3,200
2024-05-08	10:05:19	214	214	214	214	0
2024-05-08	09:00:00	214	214	214	214	2,800
2024-05-07	16:00:03	214	214	214	214	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	214	214	214	214	1,000
2024-05-07	13:33:34	216	216	216	216	0
2024-05-07	13:30:00	216	216	216	216	3,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:11	216	216	216	216	0
2024-05-07	10:30:00	214	216	214	216	700
2024-05-07	10:17:39	216	216	216	216	0
2024-05-07	09:00:00	200	216	200	216	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:32:41	216	216	216	216	0
2024-05-06	13:30:00	216	216	216	216	400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:48:36	214	214	214	214	0
2024-05-06	11:36:08	224	224	224	224	0
2024-05-06	10:47:18	230	230	230	230	0
2024-05-06	10:30:00	232	232	214	214	5,000
2024-05-06	09:12:37	220	220	220	220	0
2024-05-06	09:00:00	210	220	208	220	0
2024-05-03	16:00:02	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	214	232	190	204	6,200
2024-05-07	09:00:00	200	216	200	214	6,900
2024-05-06	09:00:00	210	232	208	216	7,700
2024-05-03	09:00:00	244	252	212	212	22,000
2024-05-02	09:00:00	230	232	210	210	4,900
2024-04-30	09:00:00	240	254	230	230	3,800
2024-04-29	09:00:00	232	232	232	232	7,800
2024-04-26	09:00:00	232	232	232	232	0
2024-04-25	09:00:00	232	232	232	232	0
2024-04-24	09:00:00	232	232	232	232	400
2024-04-23	09:00:00	226	234	224	234	122,500
2024-04-22	09:00:00	238	256	234	236	12,100
2024-04-19	09:00:00	238	238	238	238	0
2024-04-18	09:00:00	236	238	236	238	200
2024-04-17	09:00:00	240	240	240	240	0
2024-04-16	09:00:00	236	274	230	240	28,700
2024-04-05	09:00:00	240	240	238	238	4,300
2024-04-04	09:00:00	248	250	238	240	5,900
2024-04-03	09:00:00	244	248	236	248	4,900
2024-04-02	09:00:00	246	252	246	252	1,100
2024-04-01	09:00:00	252	252	252	252	0
2024-03-28	09:00:00	258	270	252	252	44,000
2024-03-27	09:00:00	280	282	266	266	11,300
2024-03-26	09:00:00	268	268	254	268	200
2024-03-25	09:00:00	280	280	250	268	98,100
2024-03-22	09:00:00	260	260	256	256	2,100
2024-03-21	09:00:00	256	260	256	260	2,600
2024-03-20	09:00:00	252	260	252	256	6,900
2024-03-19	09:00:00	264	266	252	262	7,600
2024-03-18	09:00:00	252	264	222	264	3,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	200	216	200	214	6,900
2024-05-06	09:00:00	210	232	208	216	7,700
2024-05-03	09:00:00	244	252	212	212	22,000
2024-05-02	09:00:00	230	232	210	210	4,900
2024-04-30	09:00:00	240	254	230	230	3,800
2024-04-29	09:00:00	232	232	232	232	7,800
2024-04-26	09:00:00	232	232	232	232	0
2024-04-25	09:00:00	232	232	232	232	0
2024-04-24	09:00:00	232	232	232	232	400
2024-04-23	09:00:00	226	234	224	234	122,500
2024-04-22	09:00:00	238	256	234	236	12,100
2024-04-19	09:00:00	238	238	238	238	0
2024-04-18	09:00:00	236	238	236	238	200
2024-04-17	09:00:00	240	240	240	240	0
2024-04-16	09:00:00	236	274	230	240	28,700
2024-04-05	09:00:00	240	240	238	238	4,300
2024-04-04	09:00:00	248	250	238	240	5,900
2024-04-03	09:00:00	244	248	236	248	4,900
2024-04-02	09:00:00	246	252	246	252	1,100
2024-04-01	09:00:00	252	252	252	252	0
2024-03-28	09:00:00	258	270	252	252	44,000
2024-03-27	09:00:00	280	282	266	266	11,300
2024-03-26	09:00:00	268	268	254	268	200
2024-03-25	09:00:00	280	280	250	268	98,100
2024-03-22	09:00:00	260	260	256	256	2,100
2024-03-21	09:00:00	256	260	256	260	2,600
2024-03-20	09:00:00	252	260	252	256	6,900
2024-03-19	09:00:00	264	266	252	262	7,600
2024-03-18	09:00:00	252	264	222	264	3,400
2024-03-15	09:00:00	266	266	266	266	100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	210	232	190	204	20,800
2024-04-28	00:00:00	232	254	210	212	38,500
2024-04-21	00:00:00	238	256	224	232	135,000
2024-04-14	00:00:00	236	274	230	238	28,900
2024-04-07	00:00:00	238	238	238	238	0
2024-03-31	00:00:00	252	252	236	238	16,200
2024-03-24	00:00:00	280	282	250	252	153,600
2024-03-17	00:00:00	252	266	222	256	22,600
2024-03-10	00:00:00	268	268	204	266	2,900
2024-03-03	00:00:00	268	268	256	266	30,100
2024-02-25	00:00:00	254	276	252	270	25,900
2024-02-18	00:00:00	278	278	256	270	50,500
2024-02-11	00:00:00	268	278	264	278	79,300
2024-02-04	00:00:00	282	284	270	274	119,400
2024-01-28	00:00:00	280	284	270	284	59,800
2024-01-21	00:00:00	280	292	272	274	115,300
2024-01-14	00:00:00	276	290	272	280	131,700
2024-01-07	00:00:00	282	282	266	280	138,800
2023-12-31	00:00:00	278	288	272	284	164,100
2023-12-24	00:00:00	278	282	272	278	40,700
2023-12-17	00:00:00	272	284	272	278	44,500
2023-12-10	00:00:00	274	298	274	280	320,100
2023-12-03	00:00:00	284	286	272	284	27,100
2023-11-26	00:00:00	278	286	272	284	51,400
2023-11-19	00:00:00	282	290	274	278	163,200
2023-11-12	00:00:00	272	290	272	284	88,000
2023-11-05	00:00:00	280	298	280	288	76,700
2023-10-29	00:00:00	278	292	264	290	61,500
2023-10-22	00:00:00	296	300	276	292	137,500
2023-10-15	00:00:00	294	296	270	296	128,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	230	252	190	204	47,700
2024-03-31	00:00:00	252	274	224	230	191,700
2024-02-29	00:00:00	268	282	204	252	220,600
2024-01-31	00:00:00	270	284	252	252	281,400
2023-12-31	00:00:00	278	292	266	280	592,000
2023-11-30	00:00:00	284	298	272	278	432,500
2023-10-31	00:00:00	288	298	272	286	400,200
2023-09-30	00:00:00	282	300	264	290	532,100
2023-08-31	00:00:00	296	300	272	294	417,200
2023-07-31	00:00:00	300	300	268	282	660,000
2023-06-30	00:00:00	266	308	252	296	1,908,100
2023-05-31	00:00:00	252	270	244	266	212,600
2023-04-30	00:00:00	252	260	240	252	67,500
2023-03-31	00:00:00	260	260	252	260	32,000
2023-02-28	00:00:00	254	258	250	258	21,200
2023-01-31	00:00:00	256	262	256	262	11,600
2022-12-31	00:00:00	270	274	250	260	179,800
2022-11-30	00:00:00	268	330	250	258	237,900
2022-10-31	00:00:00	278	278	250	270	144,500
2022-09-30	00:00:00	274	326	250	278	1,040,700
2022-08-31	00:00:00	288	288	270	274	312,600
2022-07-31	00:00:00	290	292	274	286	289,800
2022-06-30	00:00:00	300	300	278	286	298,300
2022-05-31	00:00:00	294	304	276	280	1,286,700
2022-04-30	00:00:00	294	300	268	294	567,000
2022-03-31	00:00:00	298	304	274	294	248,900
2022-02-28	00:00:00	294	308	270	298	1,126,500
2022-01-31	00:00:00	350	370	270	294	11,867,100
2021-12-31	00:00:00	334	366	322	350	1,365,000
2021-11-30	00:00:00	344	380	308	334	2,971,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	230	252	190	204	47,700
2024-03-31	00:00:00	252	274	224	232	187,900
2024-02-29	00:00:00	268	282	204	252	220,600
2024-01-31	00:00:00	270	284	204	230	693,700
2023-12-31	00:00:00	278	292	204	252	1,094,000
2023-11-30	00:00:00	284	298	252	252	1,305,900
2023-10-31	00:00:00	288	298	266	280	1,424,700
2023-09-30	00:00:00	282	300	264	278	1,364,800
2023-08-31	00:00:00	296	300	264	286	1,349,500
2023-07-31	00:00:00	300	300	264	290	1,609,300
2023-06-30	00:00:00	266	308	252	294	2,985,300
2023-05-31	00:00:00	252	308	244	282	2,780,700
2023-04-30	00:00:00	244	308	240	296	2,186,700
2023-03-31	00:00:00	260	286	236	266	533,600
2023-02-28	00:00:00	254	290	228	252	689,200
2023-01-31	00:00:00	256	290	226	260	782,300
2022-10-31	00:00:00	278	330	250	260	562,200
2022-07-31	00:00:00	290	326	250	278	1,643,100
2022-04-30	00:00:00	294	304	268	286	2,152,000
2022-01-31	00:00:00	350	370	270	294	13,242,500
2021-10-31	00:00:00	346	380	308	350	10,760,300
2021-07-31	00:00:00	370	390	324	336	17,208,200
2021-04-30	00:00:00	458	480	352	360	7,202,600
2021-01-31	00:00:00	380	470	380	458	5,006,800

Dividends Amount

Date	Time	Amount
2022-07-05	09:00:00	5
2021-07-02	09:00:00	12
2018-07-06	09:00:00	17
2017-12-12	09:00:00	25

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	5	1.08 %
2021	1	12	2.62 %
2018	1	17	3.77 %
2017	1	25	5.56 %

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