Informasi Saham MAHA PT Mandiri Herindo Adiperkasa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
40002	Enterprise Value	1	3,542,880,755,319	2,981,051,998,696
14010	Ps Ratio	2	2	2
101	Enterprises Value Revenue Ratio	3	2	2
14012	Pb Ratio	4	2	2
40001	Market Cap	5	3,666,520,000,000	3,216,538,000,000
14008	Pe Ratio	6	12	13
102	Enterprises Value E B I T D A Ratio	7	8	8

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31
40002	Enterprise Value	1	3,542,880,755,319	2,947,719,998,696	2,981,051,998,696
14010	Ps Ratio	2	2	2	2
101	Enterprises Value Revenue Ratio	3	2	2	2
14012	Pb Ratio	4	2	2	2
40001	Market Cap	5	3,666,520,000,000	3,183,206,000,000	3,216,538,000,000
14008	Pe Ratio	6	12	13	13
102	Enterprises Value E B I T D A Ratio	7	8	8	8

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	417,972,860,129	186,297,003,472	590,996,033,713	379,677,029,000	196,210,747,000
20091	Net Income	300,124,484,757	145,488,540,577	501,620,781,791	311,779,360,000	135,784,035,000
29004	Basic E P S	18	19	30	19	8
20190	E B I T D A	424,010,825,607	188,760,872,258	592,627,217,834	382,127,947,000	197,503,896,000
20046	Gross Profit	514,631,666,023	162,281,273,919	418,363,992,632	318,867,804,000	253,525,321,000
29009	Diluted E P S	18	19	30	19	8
20136	Pretax Income	381,954,759,338	176,676,550,089	577,446,642,966	367,190,209,000	178,127,922,000
20145	Tax Provision	84,631,279,630	32,953,017,865	75,825,861,175	55,410,849,000	42,343,887,000
20100	Total Revenue	2,145,049,032,912	579,853,275,206	1,641,926,919,704	1,319,398,179,000	997,534,725,000
20164	Total Expenses	1,752,289,278,629	432,420,934,681	1,305,078,999,026	1,073,747,074,000	805,737,281,000
20013	Cost Of Revenue	1,630,417,366,889	417,572,001,287	1,223,562,927,072	1,000,530,375,000	744,009,404,000
20177	Interest Income	15,032,662,359	5,612,236,513	2,207,489,624	1,683,912,000	1,209,026,000
20057	Interest Expense	36,018,100,791	9,620,453,383	13,549,390,747	12,486,820,000	18,082,825,000
20109	Operating Income	392,759,754,283	147,432,340,525	336,847,920,678	245,651,105,000	191,797,444,000
20316	Normalized Income	344,354,526,832	134,229,008,585	329,745,349,672	210,966,851,526	133,396,853,992
20108	Operating Expense	121,871,911,740	14,848,933,394	81,516,071,954	73,216,699,000	61,727,877,000
20112	Operating Revenue	2,145,049,032,912	579,853,275,206	1,641,926,919,704	1,319,398,179,000	997,534,725,000
20087	Minority Interests	2,801,005,049	1,765,008,353	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-20,985,438,432	-4,008,216,870	-11,341,901,123	-10,802,908,000	-16,873,799,000
20416	Total Unusual Items	-56,819,848,513	13,841,124,255	197,856,418,411	118,729,367,000	3,131,617,000
29010	Basic Average Shares	16,666,000,000	14,235,833,333	16,666,000,000	16,666,000,000	16,666,000,000
20269	Other Special Charges	-4,232,168,487	-2,662,749,255	-3,848,431,100	-2,766,520,000	-3,131,617,000
20287	Rent And Landing Fees	2,605,183,303	939,965,754	2,591,753,255	2,439,606,000	2,425,009,000
29011	Diluted Average Shares	16,666,000,000	14,235,833,333	16,666,000,000	16,666,000,000	16,666,000,000
20420	Normalized E B I T D A	480,830,674,120	174,919,748,003	394,770,799,423	263,398,580,000	194,372,279,000
20162	Special Income Charges	4,232,168,487	2,662,749,255	3,848,431,100	2,766,520,000	3,131,617,000
20315	Reconciled Depreciation	6,037,965,478	2,463,868,786	1,631,184,121	2,450,918,000	1,293,149,000
20312	Other Operating Expenses	4,534,998,634	4,048,730,320	978,839,438	1,549,586,000	2,343,938,000
20440	Rent Expense Supplemental	18,754,071,087	4,910,253,187	14,454,487,585	9,786,938,000	6,811,754,000
20314	Reconciled Cost Of Revenue	1,630,417,366,889	417,572,001,287	1,223,562,927,072	1,000,530,375,000	744,009,404,000
20419	Tax Effect Of Unusual Items	-12,589,806,438	2,581,592,263	25,980,986,292	17,916,858,526	744,435,992
20018	Depreciation Income Statement	6,037,965,478	2,463,868,786	1,631,184,121	2,450,918,000	1,293,149,000
20075	Interest Income Non Operating	15,032,662,359	5,612,236,513	2,207,489,624	1,683,912,000	1,209,026,000
20064	Interest Expense Non Operating	36,018,100,791	9,620,453,383	13,549,390,747	12,486,820,000	18,082,825,000
20093	Net Income Common Stockholders	300,124,484,757	145,488,540,577	501,620,781,791	311,779,360,000	135,784,035,000
20094	Net Income Continuous Operations	297,323,479,708	143,723,532,224	501,620,781,791	311,779,360,000	135,784,035,000
20045	General And Administrative Expense	19,240,914,409	3,034,436,828	11,072,427,489	11,631,211,000	10,355,275,000
20159	Selling General And Administration	19,240,914,409	3,034,436,828	11,072,427,489	11,631,211,000	10,355,275,000
20435	Total Operating Income As Reported	463,992,214,770	278,374,566,459	421,586,165,443	377,993,117,000	195,001,721,000
20412	Other Non Operating Income Expenses	5,960,036,520	5,277,747,494	3,146,848,747	1,335,733,000	4,315,228,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	300,124,484,757	145,488,540,577	501,620,781,791	311,779,360,000	135,784,035,000
20417	Total Unusual Items Excluding Goodwill	-56,819,848,513	13,841,124,255	197,856,418,411	118,729,367,000	3,131,617,000
20077	Net Non Operating Interest Income Expense	-20,985,438,432	-4,008,216,870	-11,341,901,123	-10,802,908,000	-16,873,799,000
20346	Net Income Including Noncontrolling Interests	297,323,479,708	143,723,532,224	501,620,781,791	311,779,360,000	135,784,035,000
20019	Depreciation And Amortization In Income Statement	6,037,965,478	2,463,868,786	1,631,184,121	2,450,918,000	1,293,149,000
20309	Net Income From Continuing And Discontinued Operation	300,124,484,757	145,488,540,577	501,620,781,791	311,779,360,000	135,784,035,000
20331	Net Income From Continuing Operation Net Minority Interest	300,124,484,757	145,488,540,577	501,620,781,791	311,779,360,000	135,784,035,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	417,972,860,129	99,631,821,646	186,297,003,472	63,914,107,557	590,996,033,713	379,677,029,000	196,210,747,000
20091	Net Income	300,124,484,757	73,204,885,874	145,488,540,577	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000
29004	Basic E P S	18	4	19	2	30	19	8
20190	E B I T D A	424,010,825,607	101,263,840,344	188,760,872,258	64,935,716,677	592,627,217,834	382,127,947,000	197,503,896,000
20046	Gross Profit	514,631,666,023	133,560,068,360	162,281,273,919	117,478,675,893	418,363,992,632	318,867,804,000	253,525,321,000
29009	Diluted E P S	18	4	19	2	30	19	8
20136	Pretax Income	381,954,759,338	90,284,574,404	176,676,550,089	60,265,570,728	577,446,642,966	367,190,209,000	178,127,922,000
20145	Tax Provision	84,631,279,630	18,115,685,226	32,953,017,865	19,239,282,680	75,825,861,175	55,410,849,000	42,343,887,000
20100	Total Revenue	2,145,049,032,912	622,679,482,104	579,853,275,206	455,360,615,288	1,641,926,919,704	1,319,398,179,000	997,534,725,000
20164	Total Expenses	1,752,289,278,629	539,203,875,710	432,420,934,681	368,446,082,433	1,305,078,999,026	1,073,747,074,000	805,737,281,000
20013	Cost Of Revenue	1,630,417,366,889	489,119,413,744	417,572,001,287	337,881,939,395	1,223,562,927,072	1,000,530,375,000	744,009,404,000
20177	Interest Income	15,032,662,359	4,595,602,932	5,612,236,513	1,510,491,384	2,207,489,624	1,683,912,000	1,209,026,000
20057	Interest Expense	36,018,100,791	9,347,247,242	9,620,453,383	3,648,536,829	13,549,390,747	12,486,820,000	18,082,825,000
20109	Operating Income	392,759,754,283	83,475,606,394	147,432,340,525	86,914,532,855	336,847,920,678	245,651,105,000	191,797,444,000
20316	Normalized Income	344,354,526,832	63,963,921,348	134,229,008,585	57,712,298,252	329,745,349,672	210,966,851,526	133,396,853,992
20108	Operating Expense	121,871,911,740	50,084,461,966	14,848,933,394	30,564,143,038	81,516,071,954	73,216,699,000	61,727,877,000
20112	Operating Revenue	2,145,049,032,912	622,679,482,104	579,853,275,206	455,360,615,288	1,641,926,919,704	1,319,398,179,000	997,534,725,000
20087	Minority Interests	2,801,005,049	1,035,996,696	1,765,008,353	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-20,985,438,432	-4,751,644,310	-4,008,216,870	-2,138,045,445	-11,341,901,123	-10,802,908,000	-16,873,799,000
20416	Total Unusual Items	-56,819,848,513	11,560,612,320	13,841,124,255	-24,510,916,682	197,856,418,411	118,729,367,000	3,131,617,000
29010	Basic Average Shares	16,666,000,000	16,666,000,000	14,235,833,333	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000
20269	Other Special Charges	-4,232,168,487	-382,237,320	-2,662,749,255	-948,490,818	-3,848,431,100	-2,766,520,000	-3,131,617,000
20287	Rent And Landing Fees	2,605,183,303	0	939,965,754	0	2,591,753,255	2,439,606,000	2,425,009,000
29011	Diluted Average Shares	16,666,000,000	16,666,000,000	14,235,833,333	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000
20420	Normalized E B I T D A	480,830,674,120	89,703,228,024	174,919,748,003	89,446,633,359	394,770,799,423	263,398,580,000	194,372,279,000
20162	Special Income Charges	4,232,168,487	382,237,320	2,662,749,255	948,490,818	3,848,431,100	2,766,520,000	3,131,617,000
20315	Reconciled Depreciation	6,037,965,478	1,632,018,698	2,463,868,786	1,021,609,120	1,631,184,121	2,450,918,000	1,293,149,000
20312	Other Operating Expenses	4,534,998,634	279,965,993	4,048,730,320	5,995,051	978,839,438	1,549,586,000	2,343,938,000
20440	Rent Expense Supplemental	18,754,071,087	0	4,910,253,187	0	14,454,487,585	9,786,938,000	6,811,754,000
20314	Reconciled Cost Of Revenue	1,630,417,366,889	489,119,413,744	417,572,001,287	337,881,939,395	1,223,562,927,072	1,000,530,375,000	744,009,404,000
20419	Tax Effect Of Unusual Items	-12,589,806,438	2,319,647,794	2,581,592,263	-7,824,906,478	25,980,986,292	17,916,858,526	744,435,992
20018	Depreciation Income Statement	6,037,965,478	1,632,018,698	2,463,868,786	1,021,609,120	1,631,184,121	2,450,918,000	1,293,149,000
20075	Interest Income Non Operating	15,032,662,359	4,595,602,932	5,612,236,513	1,510,491,384	2,207,489,624	1,683,912,000	1,209,026,000
20064	Interest Expense Non Operating	36,018,100,791	9,347,247,242	9,620,453,383	3,648,536,829	13,549,390,747	12,486,820,000	18,082,825,000
20093	Net Income Common Stockholders	300,124,484,757	73,204,885,874	145,488,540,577	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000
20094	Net Income Continuous Operations	297,323,479,708	72,168,889,178	143,723,532,224	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000
20045	General And Administrative Expense	19,240,914,409	7,413,979,684	3,034,436,828	5,790,307,745	11,072,427,489	11,631,211,000	10,355,275,000
20159	Selling General And Administration	19,240,914,409	7,413,979,684	3,034,436,828	5,790,307,745	11,072,427,489	11,631,211,000	10,355,275,000
20435	Total Operating Income As Reported	463,992,214,770	83,857,843,714	278,374,566,459	87,863,023,673	421,586,165,443	377,993,117,000	195,001,721,000
20412	Other Non Operating Income Expenses	5,960,036,520	0	5,277,747,494	1,533,022,000	3,146,848,747	1,335,733,000	4,315,228,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	300,124,484,757	73,204,885,874	145,488,540,577	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000
20417	Total Unusual Items Excluding Goodwill	-56,819,848,513	11,560,612,320	13,841,124,255	-24,510,916,682	197,856,418,411	118,729,367,000	3,131,617,000
20077	Net Non Operating Interest Income Expense	-20,985,438,432	-4,751,644,310	-4,008,216,870	-2,138,045,445	-11,341,901,123	-10,802,908,000	-16,873,799,000
20346	Net Income Including Noncontrolling Interests	297,323,479,708	72,168,889,178	143,723,532,224	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000
20019	Depreciation And Amortization In Income Statement	6,037,965,478	1,632,018,698	2,463,868,786	1,021,609,120	1,631,184,121	2,450,918,000	1,293,149,000
20309	Net Income From Continuing And Discontinued Operation	300,124,484,757	73,204,885,874	145,488,540,577	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000
20331	Net Income From Continuing Operation Net Minority Interest	300,124,484,757	73,204,885,874	145,488,540,577	41,026,288,048	501,620,781,791	311,779,360,000	135,784,035,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	311,593,640,812	297,059,437,732	152,909,214,000	109,241,941,000
23139	Net P P E	1,170,991,285,349	587,449,715,617	522,394,451,000	527,921,232,000
23351	Properties	0	0	0	0
23386	Total Debt	392,062,994,084	126,158,669,441	134,621,032,000	125,115,752,000
23100	Gross P P E	2,250,837,501,815	1,511,185,879,252	1,313,024,185,000	1,170,893,630,000
23038	Common Stock	999,960,000,000	300,000,000	300,000,000	300,000,000
23045	Current Debt	0	0	0	327,565,000
23532	Share Issued	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000
23220	Total Assets	2,553,935,152,881	1,606,541,840,565	1,070,721,727,000	786,166,973,000
23027	Capital Stock	999,960,000,000	300,000,000	300,000,000	300,000,000
23382	Other Payable	8,627,209,680	38,702,567,292	11,516,499,000	20,120,922,000
23028	Cash Financial	537,610,744,136	235,966,529,803	136,156,518,000	87,914,853,000
23179	Prepaid Assets	4,369,167,607	4,775,070,448	4,826,792,000	3,708,826,000
23385	Working Capital	458,227,496,102	135,792,338,331	96,986,250,000	53,095,900,000
23000	Accounts Payable	286,360,686,113	225,703,531,384	124,305,758,000	86,084,394,000
23245	Invested Capital	1,791,275,547,384	1,137,019,713,361	734,911,697,000	503,964,648,000
23340	Other Properties	1,716,365,679,163	1,119,251,629,609	949,697,397,000	831,336,951,000
23132	Minority Interest	16,234,991,647	0	0	0
23342	Other Receivables	10,490,576,042	370,801,494	1,965,945,000	271,857,000
23204	Retained Earnings	562,160,650,644	1,146,422,867,622	744,802,086,000	513,022,726,000
23217	Total Tax Payable	16,605,745,019	32,653,339,056	17,086,957,000	3,036,625,000
23001	Accounts Receivable	325,908,183,938	191,521,622,848	126,867,181,000	131,789,866,000
23280	Common Stock Equity	1,791,275,547,384	1,137,019,713,361	734,911,697,000	503,637,083,000
23403	Net Tangible Assets	1,790,974,357,212	1,136,530,070,877	734,678,330,000	503,264,552,000
23215	Stockholders Equity	1,791,275,547,384	1,137,019,713,361	734,911,697,000	503,637,083,000
23383	Tangible Book Value	1,790,974,357,212	1,136,530,070,877	734,678,330,000	503,264,552,000
23374	Total Capitalization	1,791,275,547,384	1,137,019,713,361	734,911,697,000	503,637,083,000
23312	Land And Improvements	159,543,441,051	148,782,557,271	148,782,557,000	0
23393	Ordinary Shares Number	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-1,079,846,216,466	-923,736,163,635	-790,629,734,000	-642,972,398,000
23282	Construction In Progress	72,576,846,036	103,121,871,036	81,248,578,000	222,966,957,000
23380	Capital Lease Obligations	392,062,994,084	126,158,669,441	134,621,032,000	124,788,187,000
23030	Cash And Cash Equivalents	537,610,744,136	235,966,529,803	136,156,518,000	87,914,853,000
23012	Additional Paid In Capital	233,094,008,789	0	0	0
23275	Buildings And Improvements	92,520,328,785	19,657,828,785	19,586,829,000	19,525,329,000
23020	Available For Sale Securities	422,797,125,000	509,308,352,500	228,122,490,000	603,000,000
23319	Machinery Furniture Equipment	209,831,206,780	120,371,992,551	113,708,824,000	97,064,393,000
23048	Current Capital Lease Obligation	173,918,250,692	63,078,046,407	63,710,888,000	85,038,522,000
23127	Long Term Capital Lease Obligation	218,144,743,392	63,080,623,034	70,910,144,000	39,749,665,000
23098	Goodwill And Other Intangible Assets	301,190,172	489,642,484	233,367,000	372,531,000
23261	Total Equity Gross Minority Interest	1,807,510,539,031	1,137,019,713,361	734,911,697,000	503,637,083,000
23067	Non Current Deferred Taxes Liabilities	0	0	2,619,730,000	8,644,932,000
23259	Total Liabilities Net Minority Interest	746,424,613,850	469,522,127,204	335,810,030,000	282,529,890,000
23046	Current Debt And Capital Lease Obligation	173,918,250,692	63,078,046,407	63,710,888,000	85,366,087,000
23124	Long Term Debt And Capital Lease Obligation	218,144,743,392	63,080,623,034	70,910,144,000	39,749,665,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,738,769,319	41,589,555,613	31,216,944,000	31,228,568,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	316,914,608,021	311,593,640,812	299,557,658,013	383,335,750,000	297,059,437,732	152,909,214,000	109,241,941,000
23139	Net P P E	1,194,806,653,332	1,170,991,285,349	1,000,466,043,506	713,892,116,000	587,449,715,617	522,394,451,000	527,921,232,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	347,099,380,473	392,062,994,084	386,082,531,024	218,604,249,000	126,158,669,441	134,621,032,000	125,115,752,000
23100	Gross P P E	2,315,532,217,293	2,250,837,501,815	2,052,048,143,787	713,892,116,000	1,511,185,879,252	1,313,024,185,000	1,170,893,630,000
23038	Common Stock	999,960,000,000	999,960,000,000	999,960,000,000	750,000,000,000	300,000,000	300,000,000	300,000,000
23045	Current Debt	0	0	0	0	0	0	327,565,000
23532	Share Issued	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000
23220	Total Assets	2,588,013,080,676	2,553,935,152,881	2,382,310,077,959	1,728,663,660,000	1,606,541,840,565	1,070,721,727,000	786,166,973,000
23027	Capital Stock	999,960,000,000	999,960,000,000	999,960,000,000	750,000,000,000	300,000,000	300,000,000	300,000,000
23382	Other Payable	6,152,520,896	8,627,209,680	11,787,374,170	115,149,354,000	38,702,567,292	11,516,499,000	20,120,922,000
23028	Cash Financial	470,738,625,154	537,610,744,136	621,568,532,328	242,863,051,000	235,966,529,803	136,156,518,000	87,914,853,000
23179	Prepaid Assets	3,047,198,913	4,369,167,607	4,467,289,850	3,095,036,000	4,775,070,448	4,826,792,000	3,708,826,000
23385	Working Capital	452,519,877,382	458,227,496,102	482,089,585,776	36,626,892,000	135,792,338,331	96,986,250,000	53,095,900,000
23000	Accounts Payable	278,213,468,966	286,360,686,113	277,261,096,680	223,254,360,000	225,703,531,384	124,305,758,000	86,084,394,000
23245	Invested Capital	1,865,294,417,835	1,791,275,547,384	1,642,896,494,281	1,078,202,167,000	1,137,019,713,361	734,911,697,000	503,964,648,000
23340	Other Properties	1,779,622,679,163	1,716,365,679,163	1,547,725,343,124	605,646,123,000	1,119,251,629,609	949,697,397,000	831,336,951,000
23132	Minority Interest	15,198,994,951	16,234,991,647	0	0	0	0	0
23342	Other Receivables	11,153,903,051	10,490,576,042	12,947,776,031	1,910,801,000	370,801,494	1,965,945,000	271,857,000
23204	Retained Earnings	634,019,923,722	562,160,650,644	416,672,110,067	337,749,156,000	1,146,422,867,622	744,802,086,000	513,022,726,000
23217	Total Tax Payable	32,548,618,159	16,605,745,019	10,509,187,163	44,932,036,000	32,653,339,056	17,086,957,000	3,036,625,000
23001	Accounts Receivable	376,947,797,307	325,908,183,938	241,080,847,875	197,525,214,000	191,521,622,848	126,867,181,000	131,789,866,000
23280	Common Stock Equity	1,865,294,417,835	1,791,275,547,384	1,642,896,494,281	1,078,202,167,000	1,137,019,713,361	734,911,697,000	503,637,083,000
23403	Net Tangible Assets	1,865,032,017,502	1,790,974,357,212	1,642,556,162,711	1,077,765,131,000	1,136,530,070,877	734,678,330,000	503,264,552,000
23215	Stockholders Equity	1,865,294,417,835	1,791,275,547,384	1,642,896,494,281	1,078,202,167,000	1,137,019,713,361	734,911,697,000	503,637,083,000
23383	Tangible Book Value	1,865,032,017,502	1,790,974,357,212	1,642,556,162,711	1,077,765,131,000	1,136,530,070,877	734,678,330,000	503,264,552,000
23374	Total Capitalization	1,865,294,417,835	1,791,275,547,384	1,642,896,494,281	1,078,202,167,000	1,137,019,713,361	734,911,697,000	503,637,083,000
23312	Land And Improvements	159,543,441,051	159,543,441,051	148,782,557,271	0	148,782,557,271	148,782,557,000	0
23393	Ordinary Shares Number	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000	16,666,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-1,120,725,563,961	-1,079,846,216,466	-1,051,582,100,281	0	-923,736,163,635	-790,629,734,000	-642,972,398,000
23282	Construction In Progress	87,226,411,036	72,576,846,036	120,566,462,643	108,245,993,000	103,121,871,036	81,248,578,000	222,966,957,000
23380	Capital Lease Obligations	347,099,380,473	392,062,994,084	386,082,531,024	218,604,249,000	126,158,669,441	134,621,032,000	124,788,187,000
23030	Cash And Cash Equivalents	470,738,625,154	537,610,744,136	621,568,532,328	242,863,051,000	235,966,529,803	136,156,518,000	87,914,853,000
23012	Additional Paid In Capital	233,094,008,789	233,094,008,789	233,094,008,789	0	0	0	0
23275	Buildings And Improvements	92,790,328,785	92,520,328,785	62,542,328,785	0	19,657,828,785	19,586,829,000	19,525,329,000
23020	Available For Sale Securities	433,975,500,000	422,797,125,000	416,636,072,821	491,600,875,000	509,308,352,500	228,122,490,000	603,000,000
23319	Machinery Furniture Equipment	196,349,357,258	209,831,206,780	172,431,451,964	0	120,371,992,551	113,708,824,000	97,064,393,000
23048	Current Capital Lease Obligation	167,655,159,955	173,918,250,692	162,250,983,836	86,712,570,000	63,078,046,407	63,710,888,000	85,038,522,000
23127	Long Term Capital Lease Obligation	179,444,220,518	218,144,743,392	223,831,547,188	131,891,679,000	63,080,623,034	70,910,144,000	39,749,665,000
23098	Goodwill And Other Intangible Assets	262,400,333	301,190,172	340,331,570	437,036,000	489,642,484	233,367,000	372,531,000
23261	Total Equity Gross Minority Interest	1,880,493,412,786	1,807,510,539,031	1,642,896,494,281	1,078,202,167,000	1,137,019,713,361	734,911,697,000	503,637,083,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	2,619,730,000	8,644,932,000
23259	Total Liabilities Net Minority Interest	707,519,667,890	746,424,613,850	739,413,583,678	650,461,493,000	469,522,127,204	335,810,030,000	282,529,890,000
23046	Current Debt And Capital Lease Obligation	167,655,159,955	173,918,250,692	162,250,983,836	86,712,570,000	63,078,046,407	63,710,888,000	85,366,087,000
23124	Long Term Debt And Capital Lease Obligation	179,444,220,518	218,144,743,392	223,831,547,188	131,891,679,000	63,080,623,034	70,910,144,000	39,749,665,000
23344	Non Current Pension And Other Postretirement Benefit Plans	37,068,515,343	37,738,769,319	49,369,014,161	44,182,708,000	41,589,555,613	31,216,944,000	31,228,568,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,396,396,396	1,396,396,396	306,306,307	100,000,000	2,444,516,000
26185	Free Cash Flow	31,019,660,633	-66,278,180,908	358,230,664,399	341,431,107,000	233,021,800,000
26027	Changes In Cash	227,875,574,149	-83,957,788,192	99,810,011,383	48,241,665,000	22,938,835,000
26182	Issuance Of Debt	0	0	25,000,000,000	0	0
26123	Sale Of Business	18,000,000,000	18,000,000,000	0	0	0
26016	End Cash Position	470,738,625,154	537,610,744,136	235,966,529,803	136,156,518,000	87,914,853,000
26112	Purchase Of P P E	-320,338,718,887	-165,867,581,329	-112,095,786,417	-27,054,051,000	-23,702,298,000
26183	Repayment Of Debt	-25,000,000,000	-25,000,000,000	-10,000,000,000	0	0
26125	Sale Of Investment	0	0	45,353,168,142	823,733,000	0
26005	Capital Expenditure	-320,338,718,887	-165,867,581,329	-112,511,561,290	-27,054,051,000	-23,907,160,000
26007	Cash Dividends Paid	-100,000,000,000	0	-100,000,000,000	-80,000,000,000	-50,000,000,000
26012	Financing Cash Flow	158,549,169,404	-55,306,481,800	-175,615,090,089	-192,325,146,000	-208,413,269,000
26253	Interest Paid C F F	-35,695,345,926	-8,747,637,074	-13,687,527,540	-12,532,392,000	-18,418,238,000
26013	Investing Cash Flow	-282,031,974,775	-128,240,706,813	-195,317,124,217	-127,918,347,000	-25,576,856,000
26098	Common Stock Issuance	491,588,000,000	8,533,991,211	0	0	0
26110	Purchase Of Investment	-3,426,642,000	5,798,000,000	-159,336,652,000	-111,440,376,000	0
26015	Beginning Cash Position	242,863,051,005	621,568,532,328	136,156,518,420	87,914,853,000	64,976,018,000
26223	Classesof Cash Payments	-1,506,692,049,967	-366,287,377,994	-1,031,780,260,452	-908,254,501,000	-652,959,178,000
26247	Interest Received C F I	15,032,662,359	5,612,236,513	2,207,489,624	1,683,912,000	1,209,026,000
26108	Purchase Of Intangibles	0	0	-415,774,873	0	-204,862,000
26246	Dividends Received C F I	67,000,292,000	18,630,625,000	54,084,205,000	12,217,013,000	72,660,000
26101	Short Term Debt Issuance	0	0	25,000,000,000	0	0
26091	Short Term Debt Payments	-25,000,000,000	-25,000,000,000	-10,000,000,000	0	0
26181	Issuance Of Capital Stock	491,588,000,000	8,533,991,211	0	0	0
26071	Net Common Stock Issuance	491,588,000,000	8,533,991,211	0	0	0
26154	Common Stock Dividend Paid	-100,000,000,000	0	-100,000,000,000	-80,000,000,000	-50,000,000,000
26164	Net Other Financing Charges	-528,015,961	0	14,285,628,217	9,041,534,000	-1,515,388,000
26165	Net Other Investing Changes	-59,695,964,643	-11,810,383,393	-25,420,080,000	-4,248,578,000	-5,395,898,000
26119	Net P P E Purchase And Sale	-318,942,322,491	-164,471,184,933	-111,789,480,110	-26,954,051,000	-21,257,782,000
26075	Net Short Term Debt Issuance	-25,000,000,000	-25,000,000,000	15,000,000,000	0	0
26072	Net Issuance Payments Of Debt	-25,000,000,000	-25,000,000,000	15,000,000,000	0	0
26226	Paymentson Behalfof Employees	-449,864,488,706	-90,009,480,958	-281,958,102,117	-296,082,841,000	-227,666,002,000
26116	Net Business Purchase And Sale	18,000,000,000	18,000,000,000	0	0	0
26118	Net Investment Purchase And Sale	-3,426,642,000	5,798,000,000	-113,983,483,858	-110,616,643,000	0
26117	Net Intangibles Purchase And Sale	0	0	-415,774,873	0	-204,862,000
26220	Cash Flowsfromusedin Operating Activities Direct	351,358,379,520	99,589,400,421	470,742,225,689	368,485,158,000	256,928,960,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,965,626,449,409	495,025,939,144	1,577,272,477,914	1,324,320,864,000	951,582,204,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,396,396,396	0	1,396,396,396	0	306,306,307	100,000,000	2,444,516,000
26185	Free Cash Flow	31,019,660,633	7,623,212,268	-66,278,180,908	92,332,856,587	358,230,664,399	341,431,107,000	233,021,800,000
26027	Changes In Cash	227,875,574,149	-66,872,118,982	-83,957,788,192	6,896,521,202	99,810,011,383	48,241,665,000	22,938,835,000
26182	Issuance Of Debt	0	0	0	0	25,000,000,000	0	0
26123	Sale Of Business	18,000,000,000	0	18,000,000,000	0	0	0	0
26016	End Cash Position	470,738,625,154	470,738,625,154	537,610,744,136	242,863,051,005	235,966,529,803	136,156,518,000	87,914,853,000
26112	Purchase Of P P E	-320,338,718,887	-62,914,605,935	-165,867,581,329	-22,273,397,147	-112,095,786,417	-27,054,051,000	-23,702,298,000
26183	Repayment Of Debt	-25,000,000,000	0	-25,000,000,000	0	-10,000,000,000	0	0
26125	Sale Of Investment	0	0	0	0	45,353,168,142	823,733,000	0
26005	Capital Expenditure	-320,338,718,887	-62,914,605,935	-165,867,581,329	-22,273,397,147	-112,511,561,290	-27,054,051,000	-23,907,160,000
26007	Cash Dividends Paid	-100,000,000,000	0	0	0	-100,000,000,000	-80,000,000,000	-50,000,000,000
26012	Financing Cash Flow	158,549,169,404	-54,420,854,182	-55,306,481,800	-61,228,606,412	-175,615,090,089	-192,325,146,000	-208,413,269,000
26253	Interest Paid C F F	-35,695,345,926	-9,427,740,547	-8,747,637,074	-3,587,452,518	-13,687,527,540	-12,532,392,000	-18,418,238,000
26013	Investing Cash Flow	-282,031,974,775	-82,989,083,003	-128,240,706,813	-46,481,126,120	-195,317,124,217	-127,918,347,000	-25,576,856,000
26098	Common Stock Issuance	491,588,000,000	0	8,533,991,211	0	0	0	0
26110	Purchase Of Investment	-3,426,642,000	0	5,798,000,000	-7,751,930,000	-159,336,652,000	-111,440,376,000	0
26015	Beginning Cash Position	242,863,051,005	537,610,744,136	621,568,532,328	235,966,529,803	136,156,518,420	87,914,853,000	64,976,018,000
26223	Classesof Cash Payments	-1,506,692,049,967	-483,921,608,132	-366,287,377,994	-316,697,096,301	-1,031,780,260,452	-908,254,501,000	-652,959,178,000
26247	Interest Received C F I	15,032,662,359	4,595,602,932	5,612,236,513	1,510,491,384	2,207,489,624	1,683,912,000	1,209,026,000
26108	Purchase Of Intangibles	0	0	0	0	-415,774,873	0	-204,862,000
26246	Dividends Received C F I	67,000,292,000	0	18,630,625,000	0	54,084,205,000	12,217,013,000	72,660,000
26101	Short Term Debt Issuance	0	0	0	0	25,000,000,000	0	0
26091	Short Term Debt Payments	-25,000,000,000	0	-25,000,000,000	0	-10,000,000,000	0	0
26181	Issuance Of Capital Stock	491,588,000,000	0	8,533,991,211	0	0	0	0
26071	Net Common Stock Issuance	491,588,000,000	0	8,533,991,211	0	0	0	0
26154	Common Stock Dividend Paid	-100,000,000,000	0	0	0	-100,000,000,000	-80,000,000,000	-50,000,000,000
26164	Net Other Financing Charges	-528,015,961	0	0	-25,192,898,707	14,285,628,217	9,041,534,000	-1,515,388,000
26165	Net Other Investing Changes	-59,695,964,643	-24,670,080,000	-11,810,383,393	-17,966,290,357	-25,420,080,000	-4,248,578,000	-5,395,898,000
26119	Net P P E Purchase And Sale	-318,942,322,491	-62,914,605,935	-164,471,184,933	-22,273,397,147	-111,789,480,110	-26,954,051,000	-21,257,782,000
26075	Net Short Term Debt Issuance	-25,000,000,000	0	-25,000,000,000	0	15,000,000,000	0	0
26072	Net Issuance Payments Of Debt	-25,000,000,000	0	-25,000,000,000	0	15,000,000,000	0	0
26226	Paymentson Behalfof Employees	-449,864,488,706	-136,184,954,803	-90,009,480,958	-89,645,488,729	-281,958,102,117	-296,082,841,000	-227,666,002,000
26116	Net Business Purchase And Sale	18,000,000,000	0	18,000,000,000	0	0	0	0
26118	Net Investment Purchase And Sale	-3,426,642,000	0	5,798,000,000	-7,751,930,000	-113,983,483,858	-110,616,643,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	-415,774,873	0	-204,862,000
26220	Cash Flowsfromusedin Operating Activities Direct	351,358,379,520	70,537,818,203	99,589,400,421	114,606,253,734	470,742,225,689	368,485,158,000	256,928,960,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,965,626,449,409	571,639,868,735	495,025,939,144	449,357,024,312	1,577,272,477,914	1,324,320,864,000	951,582,204,000

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	Ex-Dividend Date
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-15	At close: 04:14PM WIB	196	196	196	197	194.00 - 198.00	194	198	159.00 - 306.00	159	306	12,661,800	24,258,373	3,283,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-12	At close: 04:14PM WIB	196	196	196	197	194.00 - 198.00	194	198	159.00 - 306.00	159	306	12,661,800	23,809,144	3,283,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-11	At close: 04:14PM WIB	196	196	196	197	194.00 - 198.00	194	198	159.00 - 306.00	159	306	12,661,800	23,509,063	3,283,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-10	At close: 04:14PM WIB	196	196	196	197	194.00 - 198.00	194	198	159.00 - 306.00	159	306	12,661,800	23,251,708	3,283,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-05	At close: 04:14PM WIB	196	196	202	194	194.00 - 198.00	194	198	159.00 - 306.00	159	306	12,661,800	22,708,158	3,283,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-04	At close: 04:08PM WIB	191	191	204	193	191.00 - 198.00	191	198	159.00 - 306.00	159	306	24,756,500	22,396,482	3,318,000,000,000	11	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-03	At close: 04:14PM WIB	194	195	192	180	190.00 - 195.00	190	195	159.00 - 306.00	159	306	11,910,800	22,331,486	3,183,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-02	At close: 04:14PM WIB	189	189	199	188	188.00 - 195.00	188	195	159.00 - 306.00	159	306	21,691,100	22,103,193	3,233,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-01	At close: 04:14PM WIB	191	193	193	185	187.00 - 194.00	187	194	159.00 - 306.00	159	306	14,777,600	22,205,081	3,150,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-29	At close: 04:14PM WIB	195	195	195	188	191.00 - 199.00	191	199	159.00 - 306.00	159	306	10,245,600	22,205,081	3,183,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-28	At close: 04:14PM WIB	195	195	195	188	191.00 - 199.00	191	199	159.00 - 306.00	159	306	10,245,600	22,161,800	3,183,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-27	At close: 04:14PM WIB	196	198	0	196	194.00 - 199.00	194	199	159.00 - 306.00	159	306	18,606,900	22,005,506	3,250,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-26	At close: 04:14PM WIB	188	189	195	196	185.00 - 204.00	185	204	159.00 - 306.00	159	306	75,720,100	22,202,141	3,267,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-25	At close: 04:10PM WIB	191	191	187	188	186.00 - 193.00	186	193	159.00 - 306.00	159	306	25,415,400	22,591,652	3,133,000,000,000	10	19	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-22	At close: 04:11PM WIB	194	194	192	192	191.00 - 196.00	191	196	159.00 - 306.00	159	306	13,179,900	22,759,719	3,183,000,000,000	13	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-21	At close: 04:10PM WIB	195	0	0	0	0.0000 - 0.0000	0	0		0		0	22,627,851	0	0	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-14	As of 02:02PM WIB. Market open.	193	193	191	193	190.00 - 195.00	190	195	159.00 - 306.00	159	306	6,673,200	20,327,116	3,200,000,000,000	13	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-13	At close: 04:14PM WIB	192	193	193	194	189.00 - 195.00	189	195	159.00 - 306.00	159	306	16,520,300	20,328,544	3,217,000,000,000	13	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-11	At close: 04:14PM WIB	191	191	191	191	187.00 - 195.00	187	195	159.00 - 306.00	159	306	17,317,500	20,718,870	3,200,000,000,000	13	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-08	At close: 04:14PM WIB	191	191	191	191	187.00 - 195.00	187	195	159.00 - 306.00	159	306	17,317,500	21,089,351	3,200,000,000,000	13	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-05	At close: 04:14PM WIB	190	192	189	191	187.00 - 198.00	187	198	159.00 - 306.00	159	306	105,225,800	17,688,913	3,167,000,000,000	11	17	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-04	At close: 04:14PM WIB	174	174	189	190	172.00 - 204.00	172	204	159.00 - 306.00	159	306	214,106,700	14,317,682	3,167,000,000,000	13	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-01	At close: 04:08PM WIB	171	171	173	173	169.00 - 174.00	169	174	159.00 - 306.00	159	306	7,552,200	14,469,343	2,900,000,000,000	11	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-28	At close: 04:13PM WIB	172	172	170	0	169.00 - 172.00	169	172	159.00 - 306.00	159	306	5,403,800	16,401,093	2,850,000,000,000	11	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-27	At close: 04:11PM WIB	174	174	170	173	170.00 - 175.00	170	175	159.00 - 306.00	159	306	5,234,400	16,853,201	2,867,000,000,000	11	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-26	At close: 04:12PM WIB	171	172	173	174	170.00 - 175.00	170	175	159.00 - 306.00	159	306	7,729,800	19,405,557	2,900,000,000,000	11	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-23	At close: 04:12PM WIB	167	168	170	171	163.00 - 172.00	163	172	159.00 - 306.00	159	306	14,940,500	19,875,722	2,850,000,000,000	11	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk (MAHA.JK)	2024-02-22	At close: 04:12PM WIB	171	171	166	168	165.00 - 171.00	165	171	159.00 - 306.00	159	306	24,494,300	19,703,149	2,783,000,000,000	11	15	N/A	N/A (N/A)	N/A
MAHA	PT Mandiri Herindo Adiperkasa Tbk (MAHA.JK)	2024-02-21	At close: 04:10PM WIB	176	177	170	171	168.00 - 177.00	168	177	159.00 - 306.00	159	306	14,816,400	19,844,323	2,850,000,000,000	11	15	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-15	3,280,000,000,000	3,140,000,000,000	10	2	2	2	8	306	159	185	209	23,810,000	12,750,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-12	3,280,000,000,000	3,140,000,000,000	10	2	2	2	8	306	159	185	209	23,510,000	12,750,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-11	3,280,000,000,000	3,140,000,000,000	10	2	2	2	8	306	159	185	209	23,250,000	12,750,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-10	3,280,000,000,000	3,140,000,000,000	10	2	2	2	8	306	159	185	209	23,250,000	12,750,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-05	3,180,000,000,000	3,040,000,000,000	10	2	2	2	8	306	0	185	209	22,400,000	12,710,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-04	3,230,000,000,000	3,090,000,000,000	10	2	2	2	8	306	0	185	209	22,330,000	16,610,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-03	3,230,000,000,000	3,090,000,000,000	10	2	2	2	8	306	0	185	209	22,100,000	22,600,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-02	3,150,000,000,000	3,000,000,000,000	10	2	2	2	8	306	0	185	209	22,210,000	32,020,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-04-01	3,180,000,000,000	3,040,000,000,000	10	2	2	2	8	306	0	185	209	22,210,000	32,020,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-29	3,180,000,000,000	3,040,000,000,000	10	2	2	2	8	306	159	186	209	22,160,000	32,400,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-28	3,250,000,000,000	3,100,000,000,000	10	2	2	2	8	306	0	185	209	22,010,000	32,190,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-27	3,180,000,000,000	3,040,000,000,000	10	2	2	2	8	306	0	186	210	22,200,000	33,920,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-26	3,180,000,000,000	3,040,000,000,000	10	2	2	2	8	306	0	186	210	22,590,000	37,050,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-25	3,180,000,000,000	3,040,000,000,000	10	2	2	2	8	306	159	186	210	22,590,000	37,050,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	19	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-22	3,230,000,000,000	3,000,000,000,000	13	2	2	2	8	306	0	186	210	22,630,000	56,900,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	15	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-21	3,250,000,000,000	3,010,000,000,000	13	2	2	2	8	306	159	186	210	22,630,000	56,900,000	16,670,000,000	4,030,000,000	76	0	0	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	25	12	18	1,980,000,000,000	139	19	475,720,000,000	267,950,000,000	15	12	537,610,000,000	32	392,060,000,000	22	2	107	395,430,000,000	-19,510,000,000
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-14	3,220,000,000,000	2,980,000,000,000	13	2	2	2	8	306	0	186	211	20,330,000	52,020,000	16,670,000,000	4,030,000,000	76	8	4	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-13	3,200,000,000,000	2,960,000,000,000	13	2	2	2	8	306	0	186	211	20,360,000	52,020,000	16,670,000,000	4,030,000,000	76	8	4	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-11	3,200,000,000,000	2,960,000,000,000	13	2	2	2	8	306	159	186	211	21,030,000	52,020,000	16,670,000,000	4,030,000,000	76	8	4	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-08	3,180,000,000,000	2,950,000,000,000	13	2	2	2	8	306	159	186	211	21,090,000	51,780,000	16,670,000,000	4,030,000,000	76	8	4	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-05	2,900,000,000,000	2,660,000,000,000	11	2	2	1	7	306	0	187	211	14,320,000	10,750,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	17	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-04	2,900,000,000,000	2,660,000,000,000	11	2	2	1	7	306	159	187	211	14,320,000	10,750,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-03-01	2,850,000,000,000	2,610,000,000,000	11	2	2	1	7	306	159	187	211	14,470,000	12,190,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-28	2,870,000,000,000	2,630,000,000,000	11	2	2	1	7	306	159	188	212	16,400,000	12,700,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-27	2,900,000,000,000	2,660,000,000,000	11	2	2	1	7	306	0	189	212	19,410,000	12,940,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk	2024-02-26	2,850,000,000,000	2,610,000,000,000	11	2	2	1	7	306	0	189	212	19,410,000	12,940,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk (MAHA.JK)	2024-02-23	2,780,000,000,000	2,550,000,000,000	11	1	2	1	7	306	0	190	213	19,700,000	10,220,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk (MAHA.JK)	2024-02-22	2,850,000,000,000	2,610,000,000,000	11	2	2	1	7	306	159	190	213	19,700,000	10,220,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0
MAHA	PT Mandiri Herindo Adiperkasa Tbk (MAHA.JK)	2024-02-21	2,930,000,000,000	2,700,000,000,000	12	2	2	1	7	306	159	191	213	19,840,000	9,140,000	16,670,000,000	4,030,000,000	76	8	5	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	13	19	0	0	1,890,000,000,000	121	49	470,450,000,000	252,730,000,000	15	26	242,860,000,000	15	218,600,000,000	20	2	99	444,740,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	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	220	226	220	224	5,759,300
2024-05-08	15:48:00	218	220	218	220	574,600
2024-05-08	15:47:00	216	218	216	216	13,800
2024-05-08	15:46:00	216	218	216	218	238,500
2024-05-08	15:45:00	214	216	214	216	84,600
2024-05-08	15:44:00	214	216	214	214	204,900
2024-05-08	15:43:00	214	214	212	214	1,233,700
2024-05-08	15:42:00	216	216	212	214	4,573,900
2024-05-08	15:41:00	216	216	216	216	880,200
2024-05-08	15:40:00	218	218	216	216	4,434,300
2024-05-08	15:39:00	218	220	218	218	9,700
2024-05-08	15:38:00	220	222	218	218	387,300
2024-05-08	15:37:00	220	220	220	220	405,900
2024-05-08	15:36:00	220	220	220	220	120,800
2024-05-08	15:35:00	220	220	220	220	0
2024-05-08	15:34:00	218	218	218	218	2,000
2024-05-08	15:33:00	218	218	218	218	888,000
2024-05-08	15:32:00	218	218	218	218	1,409,800
2024-05-08	15:31:00	218	218	216	218	132,900

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	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	218	226	218	224	6,333,900
2024-05-08	15:46:00	216	218	216	216	252,300
2024-05-08	15:44:00	214	216	214	216	289,500
2024-05-08	15:42:00	216	216	212	214	5,807,600
2024-05-08	15:40:00	218	218	216	216	5,314,500
2024-05-08	15:38:00	220	222	218	218	397,000
2024-05-08	15:36:00	220	220	220	220	526,700
2024-05-08	15:34:00	218	220	218	220	2,000
2024-05-08	15:32:00	218	218	218	218	2,297,800
2024-05-08	15:30:00	218	218	216	218	558,500
2024-05-08	15:28:00	218	218	216	216	1,097,400
2024-05-08	15:26:00	220	220	218	218	501,900
2024-05-08	15:24:00	218	218	218	218	994,500
2024-05-08	15:22:00	218	218	216	218	252,700
2024-05-08	15:20:00	220	220	218	218	2,821,000
2024-05-08	15:18:00	218	220	218	220	1,826,100
2024-05-08	15:17:04	220	220	220	220	0
2024-05-08	15:16:00	220	220	218	218	1,331,100
2024-05-08	15:14:00	220	220	218	220	2,323,100
2024-05-08	15:12:00	220	220	218	218	1,392,600
2024-05-08	15:10:00	220	222	220	220	1,127,800
2024-05-08	15:08:00	220	220	220	220	142,100
2024-05-08	15:06:00	218	220	218	220	96,800
2024-05-08	15:04:00	220	222	218	220	886,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	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	214	226	214	224	6,670,800
2024-05-08	15:40:00	218	218	212	214	11,327,000
2024-05-08	15:35:00	220	222	218	218	923,200
2024-05-08	15:30:00	218	218	216	218	2,858,300
2024-05-08	15:25:00	218	220	216	216	2,472,500
2024-05-08	15:20:00	220	220	216	218	3,065,600
2024-05-08	15:17:04	220	220	220	220	0
2024-05-08	15:15:00	218	220	218	220	3,347,500
2024-05-08	15:10:00	220	222	218	220	4,578,300
2024-05-08	15:05:00	220	220	218	220	328,100
2024-05-08	15:00:00	222	222	218	220	10,306,300
2024-05-08	14:55:00	222	222	216	222	6,989,900
2024-05-08	14:50:00	226	226	222	222	7,070,900
2024-05-08	14:45:00	226	228	226	226	55,600
2024-05-08	14:40:00	228	228	226	226	351,500
2024-05-08	14:35:00	226	228	226	226	3,160,400
2024-05-08	14:30:00	228	230	228	228	2,107,000
2024-05-08	14:25:00	228	230	228	230	1,039,000
2024-05-08	14:21:49	230	230	230	230	0
2024-05-08	14:20:00	230	230	228	230	644,600
2024-05-08	14:15:00	228	232	228	230	11,968,500
2024-05-08	14:10:00	228	230	228	228	2,907,800
2024-05-08	14:05:00	226	228	226	228	55,100
2024-05-08	14:00:00	228	228	226	226	97,000
2024-05-08	13:55:00	228	228	228	228	230,000
2024-05-08	13:50:00	228	228	226	228	76,300
2024-05-08	13:45:00	228	228	228	228	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:45:00	214	226	214	224	6,670,800
2024-05-08	15:30:00	218	222	212	214	15,108,500
2024-05-08	15:17:04	220	220	220	220	0
2024-05-08	15:15:00	218	220	216	216	8,885,600
2024-05-08	15:00:00	222	222	218	220	15,212,700
2024-05-08	14:45:00	226	228	216	222	14,116,400
2024-05-08	14:30:00	228	230	226	226	5,618,900
2024-05-08	14:21:49	230	230	230	230	0
2024-05-08	14:15:00	228	232	228	230	13,652,100
2024-05-08	14:00:00	228	230	226	228	3,059,900
2024-05-08	13:45:00	228	228	226	228	306,300
2024-05-08	13:30:00	226	228	226	226	959,900
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	11:59:48	226	226	226	226	0
2024-05-08	11:49:02	226	226	226	226	0
2024-05-08	11:45:00	226	226	226	226	290,400
2024-05-08	11:30:00	226	226	226	226	181,800
2024-05-08	11:15:00	226	228	226	226	1,381,400
2024-05-08	11:05:02	226	226	226	226	0
2024-05-08	11:00:00	226	228	226	228	239,400
2024-05-08	10:45:00	226	228	226	226	1,715,600
2024-05-08	10:30:00	228	228	226	226	306,800
2024-05-08	10:21:45	228	228	228	228	0
2024-05-08	10:15:00	226	228	226	226	466,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:30:00	218	226	212	224	21,779,300
2024-05-08	15:17:04	220	220	220	220	0
2024-05-08	15:00:00	222	222	216	216	24,098,300
2024-05-08	14:30:00	228	230	216	222	19,735,300
2024-05-08	14:21:49	230	230	230	230	0
2024-05-08	14:00:00	228	232	226	230	16,712,000
2024-05-08	13:30:00	226	228	226	228	1,266,200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:48	226	226	226	226	0
2024-05-08	11:49:02	226	226	226	226	0
2024-05-08	11:30:00	226	226	226	226	472,200
2024-05-08	11:05:02	226	226	226	226	0
2024-05-08	11:00:00	226	228	226	226	1,620,800
2024-05-08	10:30:00	228	228	226	226	2,022,400
2024-05-08	10:21:45	228	228	228	228	0
2024-05-08	10:00:00	226	228	226	226	3,273,700
2024-05-08	09:34:19	228	228	228	228	0
2024-05-08	09:30:00	230	230	226	226	3,434,100
2024-05-08	09:00:00	230	232	228	230	9,145,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	228	230	226	230	7,880,800
2024-05-07	15:27:36	226	226	226	226	0
2024-05-07	15:00:00	226	228	224	228	2,043,700
2024-05-07	14:30:00	226	228	224	226	7,556,000
2024-05-07	14:29:32	226	226	226	226	0
2024-05-07	14:00:00	226	228	226	226	1,917,200
2024-05-07	13:36:45	228	228	228	228	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:17:04	220	220	220	220	0
2024-05-08	15:00:00	222	226	212	224	45,877,600
2024-05-08	14:21:49	230	230	230	230	0
2024-05-08	14:00:00	228	232	216	222	36,447,300
2024-05-08	13:00:00	226	228	226	228	1,266,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:48	226	226	226	226	0
2024-05-08	11:49:02	226	226	226	226	0
2024-05-08	11:05:02	226	226	226	226	0
2024-05-08	11:00:00	226	228	226	226	2,087,400
2024-05-08	10:21:45	228	228	228	228	0
2024-05-08	10:00:00	226	228	226	226	5,216,800
2024-05-08	09:34:19	228	228	228	228	0
2024-05-08	09:00:00	230	232	226	226	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:36	226	226	226	226	0
2024-05-07	15:00:00	226	230	224	230	9,924,500
2024-05-07	14:29:32	226	226	226	226	0
2024-05-07	14:00:00	226	228	224	226	9,473,200
2024-05-07	13:36:45	228	228	228	228	0
2024-05-07	13:00:00	226	228	226	228	2,128,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	226	226	226	226	0
2024-05-07	11:53:58	228	228	228	228	0
2024-05-07	11:01:34	226	226	226	226	0
2024-05-07	11:00:00	228	230	226	226	5,618,100
2024-05-07	10:17:45	228	228	228	228	0
2024-05-07	10:00:00	230	232	226	228	13,121,200
2024-05-07	09:34:54	226	226	226	226	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	220	220	220	220	0
2024-05-08	15:17:04	220	220	220	220	0
2024-05-08	15:00:00	222	226	212	220	48,046,000
2024-05-08	14:21:49	230	230	230	230	0
2024-05-08	13:30:00	226	232	216	222	37,713,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:48	226	226	226	226	0
2024-05-08	11:49:02	226	226	226	226	0
2024-05-08	11:05:02	226	226	226	226	0
2024-05-08	10:30:00	228	228	226	226	4,115,400
2024-05-08	10:21:45	228	228	228	228	0
2024-05-08	09:34:19	228	228	228	228	0
2024-05-08	09:00:00	230	232	226	226	15,852,900
2024-05-07	16:14:56	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:36	226	226	226	226	0
2024-05-07	15:00:00	226	230	224	230	14,082,900
2024-05-07	14:29:32	226	226	226	226	0
2024-05-07	13:36:45	228	228	228	228	0
2024-05-07	13:30:00	226	228	224	226	11,601,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	226	226	226	226	0
2024-05-07	11:53:58	228	228	228	228	0
2024-05-07	11:01:34	226	226	226	226	0
2024-05-07	10:30:00	228	230	226	226	10,375,200
2024-05-07	10:17:45	228	228	228	228	0
2024-05-07	09:34:54	226	226	226	226	0
2024-05-07	09:00:00	218	232	216	228	94,441,900
2024-05-06	16:14:44	0	0	0	0	0
2024-05-06	15:40:46	214	214	214	214	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	230	232	212	220	109,201,300
2024-05-07	09:00:00	218	232	216	230	132,874,500
2024-05-06	09:00:00	208	218	208	218	18,447,900
2024-05-03	09:00:00	202	218	202	216	29,937,100
2024-05-02	09:00:00	210	212	200	202	25,149,800
2024-04-30	09:00:00	216	216	206	208	20,491,000
2024-04-29	09:00:00	218	218	206	216	15,759,800
2024-04-26	09:00:00	218	220	214	216	18,973,000
2024-04-25	09:00:00	216	220	214	216	20,488,100
2024-04-24	09:00:00	216	218	212	216	18,025,800
2024-04-23	09:00:00	216	216	210	214	16,289,500
2024-04-22	09:00:00	216	220	210	214	30,083,600
2024-04-19	09:00:00	216	218	200	210	45,043,200
2024-04-18	09:00:00	218	222	212	216	69,088,600
2024-04-17	09:00:00	208	220	202	216	93,446,100
2024-04-16	09:00:00	197	210	194	206	54,160,000
2024-04-05	09:00:00	196	198	194	197	12,661,800
2024-04-04	09:00:00	192	198	191	196	24,739,200
2024-04-03	09:00:00	195	195	190	191	11,910,800
2024-04-02	09:00:00	189	195	188	194	21,691,100
2024-04-01	09:00:00	193	194	187	189	14,927,600
2024-03-28	09:00:00	195	199	191	191	10,245,600
2024-03-27	09:00:00	198	199	194	195	18,606,900
2024-03-26	09:00:00	191	191	191	191	0
2024-03-25	09:00:00	191	191	191	191	0
2024-03-22	09:00:00	194	196	191	191	13,179,900
2024-03-21	09:00:00	195	197	192	194	14,525,100
2024-03-20	09:00:00	197	199	193	195	22,002,200
2024-03-19	09:00:00	196	202	194	196	50,925,900
2024-03-18	09:00:00	194	202	190	196	81,568,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	09:00:00	216	216	206	208	20,491,000
2024-04-25	09:00:00	216	220	214	216	20,488,100
2024-04-05	09:00:00	196	198	194	197	12,661,800
2024-03-26	09:00:00	191	191	191	191	0
2024-03-21	09:00:00	195	197	192	194	14,525,100
2024-03-06	09:00:00	190	206	190	196	121,059,200
2024-03-01	09:00:00	171	174	169	174	7,552,200
2024-02-20	09:00:00	175	177	174	176	3,148,500
2024-02-15	09:00:00	181	186	179	185	12,168,300
2024-02-05	09:00:00	180	181	179	180	4,254,700
2024-01-31	09:00:00	180	187	179	185	15,331,100
2024-01-26	09:00:00	186	186	181	184	11,045,800
2024-01-16	09:00:00	198	199	194	196	9,275,000
2024-01-11	09:00:00	190	196	190	195	9,097,200
2023-12-27	09:00:00	195	197	193	194	11,404,800
2023-12-22	09:00:00	194	197	193	195	7,140,500
2023-12-12	09:00:00	198	202	193	199	40,948,700
2023-12-07	09:00:00	204	208	200	204	23,285,800
2023-11-27	09:00:00	224	234	214	216	158,318,800
2023-11-22	09:00:00	220	220	212	216	23,141,900
2023-11-17	09:00:00	216	222	210	210	35,129,900
2023-11-07	09:00:00	208	208	202	204	16,639,500
2023-11-02	09:00:00	195	204	195	202	24,146,900
2023-10-23	09:00:00	224	238	220	226	90,651,300
2023-10-18	09:00:00	230	246	230	236	68,935,700
2023-10-13	09:00:00	222	246	214	244	265,323,800
2023-10-03	09:00:00	196	200	192	192	45,608,400
2023-09-18	09:00:00	224	226	220	220	21,557,800
2023-09-13	09:00:00	238	240	230	230	42,491,900
2023-09-08	09:00:00	236	236	226	228	59,567,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	208	232	208	220	260,523,700
2024-04-28	00:00:00	218	218	200	216	91,337,700
2024-04-21	00:00:00	216	220	210	216	103,860,000
2024-04-14	00:00:00	197	222	194	210	261,737,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	193	198	187	197	85,930,500
2024-03-24	00:00:00	191	199	191	191	28,852,500
2024-03-17	00:00:00	194	202	190	191	182,201,400
2024-03-10	00:00:00	193	208	189	193	139,662,300
2024-03-03	00:00:00	174	206	172	192	488,991,700
2024-02-25	00:00:00	172	175	168	174	31,216,700
2024-02-18	00:00:00	178	179	163	171	76,332,500
2024-02-11	00:00:00	179	186	177	178	47,048,000
2024-02-04	00:00:00	180	181	164	179	18,293,000
2024-01-28	00:00:00	184	187	177	181	51,787,600
2024-01-21	00:00:00	192	195	180	184	95,580,200
2024-01-14	00:00:00	194	199	190	192	39,797,400
2024-01-07	00:00:00	198	202	190	194	44,041,200
2023-12-31	00:00:00	193	204	193	198	44,090,200
2023-12-24	00:00:00	195	197	192	193	28,682,000
2023-12-17	00:00:00	202	202	193	195	81,704,700
2023-12-10	00:00:00	202	212	193	200	192,934,700
2023-12-03	00:00:00	212	216	200	202	95,265,900
2023-11-26	00:00:00	224	234	202	210	329,370,500
2023-11-19	00:00:00	216	226	212	224	174,475,400
2023-11-12	00:00:00	220	234	210	210	279,071,500
2023-11-05	00:00:00	202	226	198	218	199,975,300
2023-10-29	00:00:00	222	228	190	200	272,652,400
2023-10-22	00:00:00	224	238	220	222	297,361,200
2023-10-15	00:00:00	244	254	212	228	584,812,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	210	232	200	220	315,610,600
2024-03-31	00:00:00	193	222	187	208	487,779,200
2024-02-29	00:00:00	171	208	169	191	847,260,100
2024-01-31	00:00:00	184	186	163	171	174,992,000
2023-12-31	00:00:00	193	204	177	185	265,642,600
2023-11-30	00:00:00	206	216	192	193	440,013,400
2023-10-31	00:00:00	202	234	195	206	1,009,874,500
2023-09-30	00:00:00	200	254	170	202	2,103,802,000
2023-08-31	00:00:00	236	250	190	199	1,051,056,200
2023-07-31	00:00:00	280	306	230	236	4,870,146,800
2023-06-30	00:00:00	159	278	159	274	5,595,063,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	193	232	187	220	803,389,800
2023-12-31	00:00:00	193	208	163	191	1,287,894,700
2023-09-30	00:00:00	200	254	170	193	3,553,689,900
2023-06-30	00:00:00	159	306	159	199	11,516,266,100

Dividends Amount

N/A

Dividends Yields

N/A

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