Informasi Saham MAPI PT. Mitra Adiperkasa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14008	Pe Ratio	1	13	15	12
14010	Ps Ratio	4	1	1	1
101	Enterprises Value Revenue Ratio	8	1	1	4
40002	Enterprise Value	11	28,901,359,033,000	32,984,491,986,000	25,563,882,363,000
14020	Forward Pe Ratio	21	9	13	12
14012	Pb Ratio	23	2	3	3
40001	Market Cap	31	24,726,722,033,000	29,605,907,986,000	23,899,741,363,000
102	Enterprises Value E B I T D A Ratio	37	5	5	15

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
14008	Pe Ratio	1	13	15	15	15	14	12	12
14010	Ps Ratio	4	1	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	8	1	1	1	1	1	1	4
40002	Enterprise Value	11	28,901,359,033,000	34,276,733,388,000	32,984,491,986,000	32,649,937,388,000	30,713,183,646,000	26,470,487,234,000	25,563,882,363,000
14020	Forward Pe Ratio	21	9	12	13	13	13	14	12
14012	Pb Ratio	23	2	3	3	3	3	3	3
40001	Market Cap	31	24,726,722,033,000	30,102,096,388,000	29,605,907,986,000	30,102,096,388,000	27,951,946,646,000	24,974,816,234,000	23,899,741,363,000
102	Enterprises Value E B I T D A Ratio	37	5	6	5	5	5	4	15

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	3,670,087,000,000	1,016,886,000,000	3,627,451,000,000	1,146,750,000,000	-196,027,000,000
20091	Net Income	1,916,766,000,000	404,439,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
29004	Basic E P S	114	114	128	25	-33
20190	E B I T D A	6,381,586,000,000	1,816,833,000,000	5,994,164,000,000	3,332,227,000,000	2,087,388,000,000
20007	Amortization	34,342,000,000	34,342,000,000	32,642,000,000	29,009,000,000	26,083,000,000
20046	Gross Profit	15,539,264,000,000	4,234,609,000,000	12,029,265,000,000	7,692,462,000,000	6,180,944,000,000
29009	Diluted E P S	114	114	128	25	-33
20136	Pretax Income	3,178,615,000,000	874,019,000,000	3,172,623,000,000	675,331,000,000	-723,806,000,000
20145	Tax Provision	809,248,000,000	368,115,000,000	661,814,000,000	207,647,000,000	-138,502,000,000
20100	Total Revenue	34,699,543,000,000	7,122,717,000,000	26,937,340,000,000	18,423,803,000,000	14,847,398,000,000
20164	Total Expenses	31,175,235,000,000	6,213,234,000,000	23,874,835,000,000	17,252,029,000,000	14,983,982,000,000
20013	Cost Of Revenue	19,160,279,000,000	2,888,108,000,000	14,908,075,000,000	10,731,341,000,000	8,666,454,000,000
20177	Interest Income	100,105,000,000	30,302,000,000	60,579,000,000	60,615,000,000	69,822,000,000
20057	Interest Expense	491,472,000,000	142,867,000,000	454,828,000,000	471,419,000,000	527,779,000,000
20109	Operating Income	3,524,308,000,000	909,483,000,000	3,062,505,000,000	1,171,774,000,000	-136,584,000,000
20316	Normalized Income	1,934,274,902,923	421,691,040,000	1,854,298,407,128	442,264,796,255	-529,455,762,721
20108	Operating Expense	12,014,956,000,000	3,325,126,000,000	8,966,760,000,000	6,520,688,000,000	6,317,528,000,000
20112	Operating Revenue	34,699,543,000,000	7,122,717,000,000	26,937,340,000,000	18,423,803,000,000	14,847,398,000,000
20087	Minority Interests	-452,601,000,000	-101,465,000,000	-392,929,000,000	-47,508,000,000	31,588,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-429,608,000,000	-123,063,000,000	-421,411,000,000	-439,248,000,000	-482,386,000,000
20416	Total Unusual Items	-23,489,000,000	-22,118,000,000	333,058,000,000	-31,896,000,000	-30,001,000,000
29010	Basic Average Shares	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400
20269	Other Special Charges	17,356,000,000	15,985,000,000	-330,499,000,000	30,826,000,000	35,267,000,000
20287	Rent And Landing Fees	1,515,064,000,000	333,693,000,000	931,612,000,000	94,467,000,000	64,752,000,000
29011	Diluted Average Shares	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400
20420	Normalized E B I T D A	6,405,075,000,000	1,838,951,000,000	5,661,106,000,000	3,364,123,000,000	2,117,389,000,000
20162	Special Income Charges	-17,356,000,000	-15,985,000,000	330,499,000,000	-30,826,000,000	-35,267,000,000
20315	Reconciled Depreciation	2,711,499,000,000	799,947,000,000	2,366,713,000,000	2,185,477,000,000	2,283,415,000,000
20312	Other Operating Expenses	399,239,000,000	188,415,000,000	190,222,000,000	180,335,000,000	184,776,000,000
20368	Total Other Finance Cost	38,241,000,000	10,498,000,000	27,162,000,000	28,444,000,000	24,429,000,000
20440	Rent Expense Supplemental	1,538,665,000,000	340,476,000,000	953,188,000,000	117,159,000,000	94,411,000,000
20314	Reconciled Cost Of Revenue	19,160,279,000,000	2,888,108,000,000	14,908,075,000,000	10,731,341,000,000	8,666,454,000,000
20419	Tax Effect Of Unusual Items	-5,980,097,078	-4,865,960,000	69,476,407,128	-9,807,203,745	-5,740,762,721
20018	Depreciation Income Statement	2,677,157,000,000	765,605,000,000	2,334,071,000,000	2,156,468,000,000	2,257,332,000,000
20075	Interest Income Non Operating	100,105,000,000	30,302,000,000	60,579,000,000	60,615,000,000	69,822,000,000
20158	Selling And Marketing Expense	3,072,027,000,000	804,392,000,000	2,205,313,000,000	1,590,194,000,000	1,336,847,000,000
20064	Interest Expense Non Operating	491,472,000,000	142,867,000,000	454,828,000,000	471,419,000,000	527,779,000,000
20093	Net Income Common Stockholders	1,916,766,000,000	404,439,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
20094	Net Income Continuous Operations	2,369,367,000,000	505,904,000,000	2,510,809,000,000	467,684,000,000	-585,304,000,000
20045	General And Administrative Expense	479,463,000,000	216,826,000,000	349,994,000,000	249,161,000,000	250,899,000,000
20159	Selling General And Administration	3,551,490,000,000	1,021,218,000,000	2,555,307,000,000	1,839,355,000,000	1,587,746,000,000
20435	Total Operating Income As Reported	0	0	0	0	0
20412	Other Non Operating Income Expenses	62,914,000,000	98,347,000,000	141,929,000,000	38,808,000,000	13,181,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,916,766,000,000	404,439,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
20417	Total Unusual Items Excluding Goodwill	-23,489,000,000	-22,118,000,000	333,058,000,000	-31,896,000,000	-30,001,000,000
20077	Net Non Operating Interest Income Expense	-429,608,000,000	-123,063,000,000	-421,411,000,000	-439,248,000,000	-482,386,000,000
20346	Net Income Including Noncontrolling Interests	2,369,367,000,000	505,904,000,000	2,510,809,000,000	467,684,000,000	-585,304,000,000
20019	Depreciation And Amortization In Income Statement	2,711,499,000,000	799,947,000,000	2,366,713,000,000	2,185,477,000,000	2,283,415,000,000
20309	Net Income From Continuing And Discontinued Operation	1,916,766,000,000	404,439,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,916,766,000,000	404,439,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	3,670,087,000,000	756,127,000,000	1,016,886,000,000	831,843,000,000	1,065,231,000,000	725,280,000,000	3,627,451,000,000	1,146,750,000,000	-196,027,000,000
20091	Net Income	1,916,766,000,000	413,991,000,000	404,439,000,000	445,094,000,000	639,460,000,000	404,556,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
29004	Basic E P S	114	0	114	123	0	24	128	25	-33
20190	E B I T D A	6,381,586,000,000	1,486,782,000,000	1,816,833,000,000	1,431,509,000,000	1,646,462,000,000	1,326,155,000,000	5,994,164,000,000	3,332,227,000,000	2,087,388,000,000
20007	Amortization	34,342,000,000	0	34,342,000,000	0	0	0	32,642,000,000	29,009,000,000	26,083,000,000
20046	Gross Profit	15,539,264,000,000	3,747,756,000,000	4,234,609,000,000	3,786,180,000,000	3,770,719,000,000	3,302,060,000,000	12,029,265,000,000	7,692,462,000,000	6,180,944,000,000
29009	Diluted E P S	114	0	114	123	0	24	128	25	-33
20136	Pretax Income	3,178,615,000,000	607,719,000,000	874,019,000,000	727,513,000,000	969,364,000,000	631,999,000,000	3,172,623,000,000	675,331,000,000	-723,806,000,000
20145	Tax Provision	809,248,000,000	106,638,000,000	368,115,000,000	150,194,000,000	203,780,000,000	135,513,000,000	661,814,000,000	207,647,000,000	-138,502,000,000
20100	Total Revenue	34,699,543,000,000	9,539,326,000,000	7,122,717,000,000	9,002,059,000,000	9,035,441,000,000	8,158,594,000,000	26,937,340,000,000	18,423,803,000,000	14,847,398,000,000
20164	Total Expenses	31,175,235,000,000	8,826,225,000,000	6,213,234,000,000	8,169,803,000,000	7,965,973,000,000	7,494,450,000,000	23,874,835,000,000	17,252,029,000,000	14,983,982,000,000
20013	Cost Of Revenue	19,160,279,000,000	5,791,570,000,000	2,888,108,000,000	5,215,879,000,000	5,264,722,000,000	4,856,534,000,000	14,908,075,000,000	10,731,341,000,000	8,666,454,000,000
20177	Interest Income	100,105,000,000	31,209,000,000	30,302,000,000	18,088,000,000	20,506,000,000	18,251,000,000	60,579,000,000	60,615,000,000	69,822,000,000
20057	Interest Expense	491,472,000,000	148,408,000,000	142,867,000,000	104,330,000,000	95,867,000,000	93,281,000,000	454,828,000,000	471,419,000,000	527,779,000,000
20109	Operating Income	3,524,308,000,000	713,101,000,000	909,483,000,000	832,256,000,000	1,069,468,000,000	664,144,000,000	3,062,505,000,000	1,171,774,000,000	-136,584,000,000
20316	Normalized Income	1,934,274,902,923	417,905,031,826	421,691,040,000	444,944,812,326	636,942,182,346	412,685,185,534	1,854,298,407,128	442,264,796,255	-529,455,762,721
20108	Operating Expense	12,014,956,000,000	3,034,655,000,000	3,325,126,000,000	2,953,924,000,000	2,701,251,000,000	2,637,916,000,000	8,966,760,000,000	6,520,688,000,000	6,317,528,000,000
20112	Operating Revenue	34,699,543,000,000	9,539,326,000,000	7,122,717,000,000	9,002,059,000,000	9,035,441,000,000	8,158,594,000,000	26,937,340,000,000	18,423,803,000,000	14,847,398,000,000
20087	Minority Interests	-452,601,000,000	-87,090,000,000	-101,465,000,000	-132,225,000,000	-126,124,000,000	-91,930,000,000	-392,929,000,000	-47,508,000,000	31,588,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-429,608,000,000	-126,502,000,000	-123,063,000,000	-96,734,000,000	-83,309,000,000	-83,231,000,000	-421,411,000,000	-439,248,000,000	-482,386,000,000
20416	Total Unusual Items	-23,489,000,000	-4,747,000,000	-22,118,000,000	188,000,000	3,188,000,000	-10,348,000,000	333,058,000,000	-31,896,000,000	-30,001,000,000
29010	Basic Average Shares	16,539,613,400	0	16,539,613,400	16,539,613,400	0	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400
20269	Other Special Charges	17,356,000,000	4,747,000,000	15,985,000,000	-188,000,000	-3,188,000,000	10,348,000,000	-330,499,000,000	30,826,000,000	35,267,000,000
20287	Rent And Landing Fees	1,515,064,000,000	422,416,000,000	333,693,000,000	428,979,000,000	85,788,000,000	592,417,000,000	931,612,000,000	94,467,000,000	64,752,000,000
29011	Diluted Average Shares	16,539,613,400	0	16,539,613,400	16,539,613,400	0	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400
20420	Normalized E B I T D A	6,405,075,000,000	1,491,529,000,000	1,838,951,000,000	1,431,321,000,000	1,643,274,000,000	1,336,503,000,000	5,661,106,000,000	3,364,123,000,000	2,117,389,000,000
20162	Special Income Charges	-17,356,000,000	-4,747,000,000	-15,985,000,000	188,000,000	3,188,000,000	-10,348,000,000	330,499,000,000	-30,826,000,000	-35,267,000,000
20315	Reconciled Depreciation	2,711,499,000,000	730,655,000,000	799,947,000,000	599,666,000,000	581,231,000,000	600,875,000,000	2,366,713,000,000	2,185,477,000,000	2,283,415,000,000
20312	Other Operating Expenses	399,239,000,000	209,051,000,000	188,415,000,000	55,786,000,000	-54,013,000,000	178,119,000,000	190,222,000,000	180,335,000,000	184,776,000,000
20368	Total Other Finance Cost	38,241,000,000	9,303,000,000	10,498,000,000	10,492,000,000	7,948,000,000	8,201,000,000	27,162,000,000	28,444,000,000	24,429,000,000
20440	Rent Expense Supplemental	1,538,665,000,000	428,351,000,000	340,476,000,000	434,301,000,000	91,349,000,000	597,992,000,000	953,188,000,000	117,159,000,000	94,411,000,000
20314	Reconciled Cost Of Revenue	19,160,279,000,000	5,791,570,000,000	2,888,108,000,000	5,215,879,000,000	5,264,722,000,000	4,856,534,000,000	14,908,075,000,000	10,731,341,000,000	8,666,454,000,000
20419	Tax Effect Of Unusual Items	-5,980,097,078	-832,968,174	-4,865,960,000	38,812,326	670,182,346	-2,218,814,466	69,476,407,128	-9,807,203,745	-5,740,762,721
20018	Depreciation Income Statement	2,677,157,000,000	730,655,000,000	765,605,000,000	599,666,000,000	581,231,000,000	600,875,000,000	2,334,071,000,000	2,156,468,000,000	2,257,332,000,000
20075	Interest Income Non Operating	100,105,000,000	31,209,000,000	30,302,000,000	18,088,000,000	20,506,000,000	18,251,000,000	60,579,000,000	60,615,000,000	69,822,000,000
20158	Selling And Marketing Expense	3,072,027,000,000	617,427,000,000	804,392,000,000	795,518,000,000	854,690,000,000	546,188,000,000	2,205,313,000,000	1,590,194,000,000	1,336,847,000,000
20064	Interest Expense Non Operating	491,472,000,000	148,408,000,000	142,867,000,000	104,330,000,000	95,867,000,000	93,281,000,000	454,828,000,000	471,419,000,000	527,779,000,000
20093	Net Income Common Stockholders	1,916,766,000,000	413,991,000,000	404,439,000,000	445,094,000,000	639,460,000,000	404,556,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
20094	Net Income Continuous Operations	2,369,367,000,000	501,081,000,000	505,904,000,000	577,319,000,000	765,584,000,000	496,486,000,000	2,510,809,000,000	467,684,000,000	-585,304,000,000
20045	General And Administrative Expense	479,463,000,000	91,722,000,000	216,826,000,000	83,769,000,000	87,146,000,000	77,054,000,000	349,994,000,000	249,161,000,000	250,899,000,000
20159	Selling General And Administration	3,551,490,000,000	709,149,000,000	1,021,218,000,000	879,287,000,000	941,836,000,000	623,242,000,000	2,555,307,000,000	1,839,355,000,000	1,587,746,000,000
20435	Total Operating Income As Reported	0	713,101,000,000	0	832,256,000,000	1,069,468,000,000	664,144,000,000	0	0	0
20412	Other Non Operating Income Expenses	62,914,000,000	4,066,000,000	98,347,000,000	-22,563,000,000	-16,936,000,000	23,721,000,000	141,929,000,000	38,808,000,000	13,181,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,916,766,000,000	413,991,000,000	404,439,000,000	445,094,000,000	639,460,000,000	404,556,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
20417	Total Unusual Items Excluding Goodwill	-23,489,000,000	-4,747,000,000	-22,118,000,000	188,000,000	3,188,000,000	-10,348,000,000	333,058,000,000	-31,896,000,000	-30,001,000,000
20077	Net Non Operating Interest Income Expense	-429,608,000,000	-126,502,000,000	-123,063,000,000	-96,734,000,000	-83,309,000,000	-83,231,000,000	-421,411,000,000	-439,248,000,000	-482,386,000,000
20346	Net Income Including Noncontrolling Interests	2,369,367,000,000	501,081,000,000	505,904,000,000	577,319,000,000	765,584,000,000	496,486,000,000	2,510,809,000,000	467,684,000,000	-585,304,000,000
20019	Depreciation And Amortization In Income Statement	2,711,499,000,000	730,655,000,000	799,947,000,000	599,666,000,000	581,231,000,000	600,875,000,000	2,366,713,000,000	2,185,477,000,000	2,283,415,000,000
20309	Net Income From Continuing And Discontinued Operation	1,916,766,000,000	413,991,000,000	404,439,000,000	445,094,000,000	639,460,000,000	404,556,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,916,766,000,000	413,991,000,000	404,439,000,000	445,094,000,000	639,460,000,000	404,556,000,000	2,117,880,000,000	420,176,000,000	-553,716,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	77,537,000,000	51,624,000,000	51,624,000,000	51,624,000,000
23531	Net Debt	0	0	0	85,180,000,000
23165	Payables	4,396,469,000,000	3,624,175,000,000	2,807,143,000,000	2,670,575,000,000
23139	Net P P E	10,176,935,000,000	8,076,029,000,000	6,629,343,000,000	7,452,015,000,000
23351	Properties	0	0	0	0
23386	Total Debt	8,292,740,000,000	5,661,843,000,000	5,094,607,000,000	6,792,053,000,000
23100	Gross P P E	21,676,386,000,000	18,257,431,000,000	15,773,035,000,000	7,452,015,000,000
23038	Common Stock	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000
23045	Current Debt	3,285,895,000,000	1,030,769,000,000	1,546,367,000,000	2,496,871,000,000
23532	Share Issued	16,600,000,000	16,600,000,000	16,600,000,000	16,600,000,000
23220	Total Assets	27,516,859,000,000	20,968,046,000,000	16,767,977,000,000	17,647,145,000,000
23027	Capital Stock	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000
23382	Other Payable	1,492,149,000,000	923,479,000,000	763,800,000,000	864,757,000,000
23028	Cash Financial	2,734,735,000,000	3,108,725,000,000	2,496,074,000,000	2,554,696,000,000
23123	Long Term Debt	0	0	0	376,411,000,000
23179	Prepaid Assets	1,695,446,000,000	1,029,179,000,000	730,541,000,000	848,591,000,000
23232	Treasury Stock	19,972,000,000	19,972,000,000	19,972,000,000	19,972,000,000
23385	Working Capital	3,940,522,000,000	3,173,130,000,000	1,552,118,000,000	820,501,000,000
23000	Accounts Payable	2,602,976,000,000	2,385,779,000,000	1,756,736,000,000	1,621,059,000,000
23029	Cash Equivalents	940,104,000,000	742,119,000,000	282,341,000,000	233,406,000,000
23245	Invested Capital	13,283,475,000,000	9,128,822,000,000	7,478,992,000,000	8,299,183,000,000
23340	Other Properties	120,924,000,000	75,275,000,000	62,798,000,000	7,431,717,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	2,414,120,000,000	1,629,567,000,000	1,217,098,000,000	1,147,696,000,000
23342	Other Receivables	320,753,000,000	152,208,000,000	201,608,000,000	166,381,000,000
23204	Retained Earnings	7,231,249,000,000	5,436,622,000,000	3,331,982,000,000	2,911,806,000,000
23217	Total Tax Payable	301,344,000,000	314,917,000,000	286,607,000,000	184,759,000,000
23352	Current Provisions	3,819,000,000	1,694,000,000	2,063,000,000	1,970,000,000
23001	Accounts Receivable	764,667,000,000	689,349,000,000	404,471,000,000	341,570,000,000
23280	Common Stock Equity	9,997,580,000,000	8,098,053,000,000	5,932,625,000,000	5,425,901,000,000
23403	Net Tangible Assets	9,886,851,000,000	8,018,616,000,000	5,853,188,000,000	5,346,464,000,000
23215	Stockholders Equity	9,997,580,000,000	8,098,053,000,000	5,932,625,000,000	5,425,901,000,000
23383	Tangible Book Value	9,886,851,000,000	8,018,616,000,000	5,853,188,000,000	5,346,464,000,000
23353	Long Term Provisions	167,236,000,000	116,494,000,000	100,108,000,000	86,647,000,000
23374	Total Capitalization	9,997,580,000,000	8,098,053,000,000	5,932,625,000,000	5,802,312,000,000
23312	Land And Improvements	81,290,000,000	81,148,000,000	80,561,000,000	80,561,000,000
23469	Other Equity Interest	1,410,198,000,000	1,236,222,000,000	1,242,296,000,000	1,242,833,000,000
23393	Ordinary Shares Number	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400
23395	Treasury Shares Number	60,386,600	60,386,600	60,386,600	60,386,600
23155	Other Intangible Assets	33,192,000,000	27,813,000,000	27,813,000,000	27,813,000,000
23008	Accumulated Depreciation	-11,499,451,000,000	-10,181,402,000,000	-9,143,692,000,000	-8,132,595,000,000
23282	Construction In Progress	163,736,000,000	81,899,000,000	43,904,000,000	20,298,000,000
23380	Capital Lease Obligations	5,006,845,000,000	4,631,074,000,000	3,548,240,000,000	3,918,771,000,000
23030	Cash And Cash Equivalents	3,674,839,000,000	3,850,844,000,000	2,778,415,000,000	2,788,102,000,000
23262	Gross Accounts Receivable	781,665,000,000	699,249,000,000	414,022,000,000	341,570,000,000
23012	Additional Paid In Capital	503,036,000,000	503,036,000,000	503,036,000,000	503,036,000,000
23275	Buildings And Improvements	14,967,210,000,000	12,852,849,000,000	10,853,406,000,000	10,884,946,000,000
23126	Long Term Equity Investment	355,598,000,000	296,788,000,000	240,180,000,000	298,022,000,000
23163	Other Short Term Investments	443,264,000,000	315,328,000,000	365,301,000,000	304,111,000,000
23020	Available For Sale Securities	43,418,000,000	95,899,000,000	21,457,000,000	41,245,000,000
23319	Machinery Furniture Equipment	6,343,226,000,000	5,166,260,000,000	4,732,366,000,000	4,513,438,000,000
23289	Derivative Product Liabilities	0	0	0	51,777,000,000
23048	Current Capital Lease Obligation	1,804,989,000,000	1,623,596,000,000	1,220,805,000,000	1,329,156,000,000
23127	Long Term Capital Lease Obligation	3,201,856,000,000	3,007,478,000,000	2,327,435,000,000	2,589,615,000,000
23098	Goodwill And Other Intangible Assets	110,729,000,000	79,437,000,000	79,437,000,000	79,437,000,000
23261	Total Equity Gross Minority Interest	12,411,700,000,000	9,727,620,000,000	7,149,723,000,000	6,573,597,000,000
23067	Non Current Deferred Taxes Liabilities	81,636,000,000	5,655,000,000	2,388,000,000	2,596,000,000
23259	Total Liabilities Net Minority Interest	15,105,159,000,000	11,240,426,000,000	9,618,254,000,000	11,073,548,000,000
23046	Current Debt And Capital Lease Obligation	5,090,884,000,000	2,654,365,000,000	2,767,172,000,000	3,826,027,000,000
23266	Allowance For Doubtful Accounts Receivable	-16,998,000,000	-9,900,000,000	-9,551,000,000	-3,625,000,000
23124	Long Term Debt And Capital Lease Obligation	3,201,856,000,000	3,007,478,000,000	2,327,435,000,000	2,966,026,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	565,714,000,000	519,266,000,000	491,041,000,000	582,222,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	83,571,000,000	77,537,000,000	144,546,000,000	51,624,000,000	51,624,000,000	51,624,000,000	51,624,000,000	51,624,000,000
23531	Net Debt	1,050,307,000,000	0	0	0	0	0	0	85,180,000,000
23165	Payables	4,102,371,000,000	4,396,469,000,000	3,636,451,000,000	3,592,007,000,000	3,418,454,000,000	3,624,175,000,000	2,807,143,000,000	2,670,575,000,000
23139	Net P P E	10,512,858,000,000	10,176,935,000,000	9,286,513,000,000	8,447,003,000,000	8,171,885,000,000	8,076,029,000,000	6,629,343,000,000	7,452,015,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	8,821,600,000,000	8,292,740,000,000	6,717,011,000,000	5,807,994,000,000	5,944,564,000,000	5,661,843,000,000	5,094,607,000,000	6,792,053,000,000
23100	Gross P P E	22,439,865,000,000	21,676,386,000,000	20,323,157,000,000	19,200,922,000,000	18,595,790,000,000	18,257,431,000,000	15,773,035,000,000	7,452,015,000,000
23038	Common Stock	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000
23045	Current Debt	3,879,978,000,000	3,285,895,000,000	2,080,438,000,000	1,392,228,000,000	1,528,188,000,000	1,030,769,000,000	1,546,367,000,000	2,496,871,000,000
23532	Share Issued	16,600,000,000	16,600,000,000	16,600,000,000	16,600,000,000	16,600,000,000	16,600,000,000	16,600,000,000	16,600,000,000
23220	Total Assets	28,222,208,000,000	27,516,859,000,000	24,578,492,000,000	22,347,330,000,000	21,668,375,000,000	20,968,046,000,000	16,767,977,000,000	17,647,145,000,000
23027	Capital Stock	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000	830,000,000,000
23382	Other Payable	1,299,644,000,000	1,492,149,000,000	1,043,306,000,000	967,594,000,000	948,358,000,000	923,479,000,000	763,800,000,000	864,757,000,000
23028	Cash Financial	2,259,595,000,000	2,734,735,000,000	2,020,020,000,000	2,539,863,000,000	2,298,192,000,000	3,108,725,000,000	2,496,074,000,000	2,554,696,000,000
23123	Long Term Debt	0	0	0	0	0	0	0	376,411,000,000
23179	Prepaid Assets	1,974,510,000,000	1,695,446,000,000	1,678,411,000,000	1,514,451,000,000	1,312,114,000,000	1,029,179,000,000	730,541,000,000	848,591,000,000
23232	Treasury Stock	19,972,000,000	19,972,000,000	19,972,000,000	19,972,000,000	19,972,000,000	19,972,000,000	19,972,000,000	19,972,000,000
23385	Working Capital	3,990,510,000,000	3,940,522,000,000	3,872,167,000,000	3,661,768,000,000	3,301,290,000,000	3,173,130,000,000	1,552,118,000,000	820,501,000,000
23000	Accounts Payable	2,411,925,000,000	2,602,976,000,000	2,332,932,000,000	2,237,434,000,000	2,114,849,000,000	2,385,779,000,000	1,756,736,000,000	1,621,059,000,000
23029	Cash Equivalents	570,076,000,000	940,104,000,000	939,000,000,000	440,560,000,000	608,108,000,000	742,119,000,000	282,341,000,000	233,406,000,000
23245	Invested Capital	14,314,292,000,000	13,283,475,000,000	11,651,178,000,000	10,256,557,000,000	9,952,091,000,000	9,128,822,000,000	7,478,992,000,000	8,299,183,000,000
23340	Other Properties	126,241,000,000	120,924,000,000	84,592,000,000	76,212,000,000	76,008,000,000	75,275,000,000	62,798,000,000	7,431,717,000,000
23291	Dividends Payable	0	0	0	167,890,000,000	0	0	0	0
23132	Minority Interest	2,501,226,000,000	2,414,120,000,000	2,364,584,000,000	2,018,935,000,000	1,834,042,000,000	1,629,567,000,000	1,217,098,000,000	1,147,696,000,000
23342	Other Receivables	320,247,000,000	320,753,000,000	181,276,000,000	268,426,000,000	148,122,000,000	152,208,000,000	201,608,000,000	166,381,000,000
23204	Retained Earnings	7,645,240,000,000	7,231,249,000,000	6,788,415,000,000	6,343,321,000,000	5,841,178,000,000	5,436,622,000,000	3,331,982,000,000	2,911,806,000,000
23217	Total Tax Payable	390,802,000,000	301,344,000,000	260,213,000,000	219,089,000,000	355,247,000,000	314,917,000,000	286,607,000,000	184,759,000,000
23352	Current Provisions	0	3,819,000,000	0	0	0	1,694,000,000	2,063,000,000	1,970,000,000
23001	Accounts Receivable	849,474,000,000	764,667,000,000	638,716,000,000	567,784,000,000	528,002,000,000	689,349,000,000	404,471,000,000	341,570,000,000
23280	Common Stock Equity	10,434,314,000,000	9,997,580,000,000	9,570,740,000,000	8,864,329,000,000	8,423,903,000,000	8,098,053,000,000	5,932,625,000,000	5,425,901,000,000
23403	Net Tangible Assets	10,320,447,000,000	9,886,851,000,000	9,398,381,000,000	8,784,892,000,000	8,344,466,000,000	8,018,616,000,000	5,853,188,000,000	5,346,464,000,000
23215	Stockholders Equity	10,434,314,000,000	9,997,580,000,000	9,570,740,000,000	8,864,329,000,000	8,423,903,000,000	8,098,053,000,000	5,932,625,000,000	5,425,901,000,000
23383	Tangible Book Value	10,320,447,000,000	9,886,851,000,000	9,398,381,000,000	8,784,892,000,000	8,344,466,000,000	8,018,616,000,000	5,853,188,000,000	5,346,464,000,000
23353	Long Term Provisions	177,012,000,000	167,236,000,000	126,758,000,000	114,849,000,000	113,370,000,000	116,494,000,000	100,108,000,000	86,647,000,000
23374	Total Capitalization	10,434,314,000,000	9,997,580,000,000	9,570,740,000,000	8,864,329,000,000	8,423,903,000,000	8,098,053,000,000	5,932,625,000,000	5,802,312,000,000
23312	Land And Improvements	81,290,000,000	81,290,000,000	81,290,000,000	81,290,000,000	81,148,000,000	81,148,000,000	80,561,000,000	80,561,000,000
23469	Other Equity Interest	1,410,332,000,000	1,410,198,000,000	1,407,553,000,000	1,186,837,000,000	1,236,495,000,000	1,236,222,000,000	1,242,296,000,000	1,242,833,000,000
23393	Ordinary Shares Number	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400	16,539,613,400
23395	Treasury Shares Number	60,386,600	60,386,600	60,386,600	60,386,600	60,386,600	60,386,600	60,386,600	60,386,600
23155	Other Intangible Assets	30,296,000,000	33,192,000,000	27,813,000,000	27,813,000,000	27,813,000,000	27,813,000,000	27,813,000,000	27,813,000,000
23008	Accumulated Depreciation	-11,927,007,000,000	-11,499,451,000,000	-11,036,644,000,000	-10,753,919,000,000	-10,423,905,000,000	-10,181,402,000,000	-9,143,692,000,000	-8,132,595,000,000
23282	Construction In Progress	163,166,000,000	163,736,000,000	188,085,000,000	190,142,000,000	137,623,000,000	81,899,000,000	43,904,000,000	20,298,000,000
23380	Capital Lease Obligations	4,941,622,000,000	5,006,845,000,000	4,636,573,000,000	4,415,766,000,000	4,416,376,000,000	4,631,074,000,000	3,548,240,000,000	3,918,771,000,000
23030	Cash And Cash Equivalents	2,829,671,000,000	3,674,839,000,000	2,959,020,000,000	2,980,423,000,000	2,906,300,000,000	3,850,844,000,000	2,778,415,000,000	2,788,102,000,000
23262	Gross Accounts Receivable	866,536,000,000	781,665,000,000	648,597,000,000	577,568,000,000	537,834,000,000	699,249,000,000	414,022,000,000	341,570,000,000
23012	Additional Paid In Capital	503,036,000,000	503,036,000,000	503,036,000,000	503,036,000,000	503,036,000,000	503,036,000,000	503,036,000,000	503,036,000,000
23275	Buildings And Improvements	15,429,639,000,000	14,967,210,000,000	13,998,099,000,000	13,272,550,000,000	12,986,889,000,000	12,852,849,000,000	10,853,406,000,000	10,884,946,000,000
23126	Long Term Equity Investment	375,641,000,000	355,598,000,000	351,267,000,000	320,608,000,000	318,577,000,000	296,788,000,000	240,180,000,000	298,022,000,000
23163	Other Short Term Investments	460,072,000,000	443,264,000,000	379,407,000,000	279,730,000,000	277,027,000,000	315,328,000,000	365,301,000,000	304,111,000,000
23020	Available For Sale Securities	43,418,000,000	43,418,000,000	95,899,000,000	95,899,000,000	95,899,000,000	95,899,000,000	21,457,000,000	41,245,000,000
23319	Machinery Furniture Equipment	6,639,529,000,000	6,343,226,000,000	5,971,091,000,000	5,580,728,000,000	5,314,122,000,000	5,166,260,000,000	4,732,366,000,000	4,513,438,000,000
23289	Derivative Product Liabilities	0	0	0	0	0	0	0	51,777,000,000
23048	Current Capital Lease Obligation	1,816,348,000,000	1,804,989,000,000	1,701,767,000,000	1,653,034,000,000	1,641,181,000,000	1,623,596,000,000	1,220,805,000,000	1,329,156,000,000
23127	Long Term Capital Lease Obligation	3,125,274,000,000	3,201,856,000,000	2,934,806,000,000	2,762,732,000,000	2,775,195,000,000	3,007,478,000,000	2,327,435,000,000	2,589,615,000,000
23098	Goodwill And Other Intangible Assets	113,867,000,000	110,729,000,000	172,359,000,000	79,437,000,000	79,437,000,000	79,437,000,000	79,437,000,000	79,437,000,000
23261	Total Equity Gross Minority Interest	12,935,540,000,000	12,411,700,000,000	11,935,324,000,000	10,883,264,000,000	10,257,945,000,000	9,727,620,000,000	7,149,723,000,000	6,573,597,000,000
23067	Non Current Deferred Taxes Liabilities	70,311,000,000	81,636,000,000	1,893,000,000	2,639,000,000	5,674,000,000	5,655,000,000	2,388,000,000	2,596,000,000
23259	Total Liabilities Net Minority Interest	15,286,668,000,000	15,105,159,000,000	12,643,168,000,000	11,464,066,000,000	11,410,430,000,000	11,240,426,000,000	9,618,254,000,000	11,073,548,000,000
23046	Current Debt And Capital Lease Obligation	5,696,326,000,000	5,090,884,000,000	3,782,205,000,000	3,045,262,000,000	3,169,369,000,000	2,654,365,000,000	2,767,172,000,000	3,826,027,000,000
23266	Allowance For Doubtful Accounts Receivable	-17,062,000,000	-16,998,000,000	-9,881,000,000	-9,784,000,000	-9,832,000,000	-9,900,000,000	-9,551,000,000	-3,625,000,000
23124	Long Term Debt And Capital Lease Obligation	3,125,274,000,000	3,201,856,000,000	2,934,806,000,000	2,762,732,000,000	2,775,195,000,000	3,007,478,000,000	2,327,435,000,000	2,966,026,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	574,784,000,000	565,714,000,000	554,117,000,000	543,025,000,000	524,964,000,000	519,266,000,000	491,041,000,000	582,222,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,981,000,000	-329,000,000	6,894,000,000	9,440,000,000	6,012,000,000
26185	Free Cash Flow	292,780,000,000	-391,698,000,000	3,164,702,000,000	2,635,622,000,000	977,189,000,000
26027	Changes In Cash	-105,900,000,000	716,826,000,000	1,032,599,000,000	-7,443,000,000	990,918,000,000
26182	Issuance Of Debt	12,337,633,000,000	4,452,647,000,000	2,585,066,000,000	3,510,581,000,000	5,782,709,000,000
26123	Sale Of Business	327,000,000	0	282,754,000,000	0	0
26016	End Cash Position	2,800,400,000,000	3,674,839,000,000	3,850,844,000,000	2,778,415,000,000	2,788,102,000,000
26112	Purchase Of P P E	-1,861,949,000,000	-605,141,000,000	-911,329,000,000	-388,225,000,000	-359,494,000,000
26183	Repayment Of Debt	-9,976,395,000,000	-3,226,005,000,000	-3,130,385,000,000	-4,861,347,000,000	-4,863,407,000,000
26125	Sale Of Investment	0	0	74,102,000,000	0	122,450,000,000
26005	Capital Expenditure	-1,884,083,000,000	-609,863,000,000	-930,059,000,000	-399,297,000,000	-369,522,000,000
26007	Cash Dividends Paid	-167,841,000,000	-35,524,000,000	0	0	0
26012	Financing Cash Flow	24,056,000,000	1,172,758,000,000	-2,420,316,000,000	-2,680,431,000,000	-110,743,000,000
26253	Interest Paid C F F	-161,488,000,000	-46,448,000,000	-98,790,000,000	-198,084,000,000	-208,248,000,000
26013	Investing Cash Flow	-2,306,819,000,000	-674,097,000,000	-641,846,000,000	-361,931,000,000	-245,050,000,000
26115	Purchase Of Business	-237,849,000,000	-4,566,000,000	0	0	-60,159,000,000
26098	Common Stock Issuance	0	0	0	0	0
26110	Purchase Of Investment	-333,926,000,000	-333,926,000,000	-95,168,000,000	0	-10,863,000,000
26015	Beginning Cash Position	2,906,300,000,000	2,959,020,000,000	2,778,415,000,000	2,788,102,000,000	1,816,661,000,000
26223	Classesof Cash Payments	-31,130,454,000,000	-9,028,273,000,000	-22,112,311,000,000	-15,429,373,000,000	-13,375,099,000,000
26247	Interest Received C F I	101,124,000,000	36,652,000,000	60,480,000,000	60,563,000,000	69,552,000,000
26099	Long Term Debt Issuance	35,000,000,000	35,000,000,000	0	0	5,782,709,000,000
26090	Long Term Debt Payments	0	0	0	0	-4,863,407,000,000
26108	Purchase Of Intangibles	-22,134,000,000	-4,722,000,000	-18,730,000,000	-11,072,000,000	-10,028,000,000
26246	Dividends Received C F I	46,000,000,000	46,000,000,000	19,060,000,000	0	0
26101	Short Term Debt Issuance	12,302,633,000,000	4,417,647,000,000	2,585,066,000,000	3,510,581,000,000	5,782,709,000,000
26091	Short Term Debt Payments	-9,976,395,000,000	-3,226,005,000,000	-3,130,385,000,000	-4,861,347,000,000	-4,863,407,000,000
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	-167,841,000,000	-35,524,000,000	0	0	0
26073	Net Long Term Debt Issuance	35,000,000,000	35,000,000,000	0	0	919,302,000,000
26164	Net Other Financing Charges	203,505,000,000	556,542,000,000	-83,960,000,000	-159,094,000,000	-149,735,000,000
26165	Net Other Investing Changes	-156,835,000,000	0	-95,168,000,000	-32,612,000,000	-10,863,000,000
26119	Net P P E Purchase And Sale	-1,855,968,000,000	-605,470,000,000	-904,435,000,000	-378,785,000,000	-353,482,000,000
26075	Net Short Term Debt Issuance	2,326,238,000,000	1,191,642,000,000	-545,319,000,000	-1,350,766,000,000	919,302,000,000
26072	Net Issuance Payments Of Debt	2,361,238,000,000	1,226,642,000,000	-545,319,000,000	-1,350,766,000,000	919,302,000,000
26226	Paymentson Behalfof Employees	-3,929,943,000,000	-912,707,000,000	-2,871,890,000,000	-2,142,758,000,000	-2,451,731,000,000
26302	Sale Of Investment Properties	0	0	0	0	0
26116	Net Business Purchase And Sale	-237,522,000,000	-4,566,000,000	282,754,000,000	0	-60,159,000,000
26063	Effect Of Exchange Rate Changes	29,271,000,000	-1,007,000,000	39,830,000,000	-2,244,000,000	-19,477,000,000
26118	Net Investment Purchase And Sale	-333,926,000,000	-257,136,000,000	-21,066,000,000	0	122,450,000,000
26117	Net Intangibles Purchase And Sale	-22,134,000,000	-4,722,000,000	-18,730,000,000	-11,072,000,000	-10,028,000,000
26301	Purchase Of Investment Properties	-2,876,000,000	-700,000,000	-1,781,000,000	-25,000,000	-2,520,000,000
26300	Net Investment Properties Purchase And Sale	-2,876,000,000	-700,000,000	-1,781,000,000	-25,000,000	-2,520,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,176,863,000,000	218,165,000,000	4,094,761,000,000	3,034,919,000,000	1,346,711,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	34,366,095,000,000	9,418,234,000,000	26,763,351,000,000	18,455,029,000,000	14,841,562,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	5,981,000,000	4,683,000,000	-329,000,000	95,000,000	1,532,000,000	4,883,000,000	6,894,000,000	9,440,000,000	6,012,000,000
26185	Free Cash Flow	292,780,000,000	-414,219,000,000	-391,698,000,000	331,946,000,000	766,751,000,000	-578,706,000,000	3,164,702,000,000	2,635,622,000,000	977,189,000,000
26027	Changes In Cash	-105,900,000,000	-856,810,000,000	716,826,000,000	-38,596,000,000	72,680,000,000	-918,520,000,000	1,032,599,000,000	-7,443,000,000	990,918,000,000
26182	Issuance Of Debt	12,337,633,000,000	3,727,913,000,000	4,452,647,000,000	2,613,386,000,000	1,543,687,000,000	1,273,672,000,000	2,585,066,000,000	3,510,581,000,000	5,782,709,000,000
26123	Sale Of Business	327,000,000	327,000,000	0	0	0	0	282,754,000,000	0	0
26016	End Cash Position	2,800,400,000,000	2,829,671,000,000	3,674,839,000,000	2,959,020,000,000	2,980,423,000,000	2,906,300,000,000	3,850,844,000,000	2,778,415,000,000	2,788,102,000,000
26112	Purchase Of P P E	-1,861,949,000,000	-344,835,000,000	-605,141,000,000	-541,293,000,000	-370,680,000,000	-277,870,000,000	-911,329,000,000	-388,225,000,000	-359,494,000,000
26183	Repayment Of Debt	-9,976,395,000,000	-3,149,009,000,000	-3,226,005,000,000	-1,924,749,000,000	-1,676,632,000,000	-773,071,000,000	-3,130,385,000,000	-4,861,347,000,000	-4,863,407,000,000
26125	Sale Of Investment	0	0	0	0	0	0	74,102,000,000	0	122,450,000,000
26005	Capital Expenditure	-1,884,083,000,000	-346,092,000,000	-609,863,000,000	-553,224,000,000	-374,904,000,000	-279,578,000,000	-930,059,000,000	-399,297,000,000	-369,522,000,000
26007	Cash Dividends Paid	-167,841,000,000	0	-35,524,000,000	0	0	0	0	0	0
26012	Financing Cash Flow	24,056,000,000	-434,965,000,000	1,172,758,000,000	-30,351,000,000	-683,386,000,000	-324,214,000,000	-2,420,316,000,000	-2,680,431,000,000	-110,743,000,000
26253	Interest Paid C F F	-161,488,000,000	-58,265,000,000	-46,448,000,000	-32,873,000,000	-23,902,000,000	-23,267,000,000	-98,790,000,000	-198,084,000,000	-208,248,000,000
26013	Investing Cash Flow	-2,306,819,000,000	-353,718,000,000	-674,097,000,000	-893,415,000,000	-385,589,000,000	-295,178,000,000	-641,846,000,000	-361,931,000,000	-245,050,000,000
26115	Purchase Of Business	-237,849,000,000	0	-4,566,000,000	0	0	0	0	0	-60,159,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	-333,926,000,000	0	-333,926,000,000	0	0	0	-95,168,000,000	0	-10,863,000,000
26015	Beginning Cash Position	2,906,300,000,000	3,674,839,000,000	2,959,020,000,000	2,980,423,000,000	2,906,300,000,000	3,850,844,000,000	2,778,415,000,000	2,788,102,000,000	1,816,661,000,000
26223	Classesof Cash Payments	-31,130,454,000,000	-8,507,764,000,000	-9,028,273,000,000	-6,958,287,000,000	-6,636,130,000,000	-7,531,676,000,000	-22,112,311,000,000	-15,429,373,000,000	-13,375,099,000,000
26247	Interest Received C F I	101,124,000,000	27,676,000,000	36,652,000,000	16,106,000,000	20,690,000,000	18,218,000,000	60,480,000,000	60,563,000,000	69,552,000,000
26099	Long Term Debt Issuance	35,000,000,000	0	35,000,000,000	0	0	0	0	0	5,782,709,000,000
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0	-4,863,407,000,000
26108	Purchase Of Intangibles	-22,134,000,000	-1,257,000,000	-4,722,000,000	-11,931,000,000	-4,224,000,000	-1,708,000,000	-18,730,000,000	-11,072,000,000	-10,028,000,000
26246	Dividends Received C F I	46,000,000,000	0	46,000,000,000	0	0	0	19,060,000,000	0	0
26101	Short Term Debt Issuance	12,302,633,000,000	3,727,913,000,000	4,417,647,000,000	5,931,517,000,000	0	1,273,672,000,000	2,585,066,000,000	3,510,581,000,000	5,782,709,000,000
26091	Short Term Debt Payments	-9,976,395,000,000	-3,149,009,000,000	-3,226,005,000,000	-5,057,342,000,000	0	-773,071,000,000	-3,130,385,000,000	-4,861,347,000,000	-4,863,407,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-167,841,000,000	0	-35,524,000,000	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	35,000,000,000	0	35,000,000,000	0	0	0	0	0	919,302,000,000
26164	Net Other Financing Charges	203,505,000,000	-336,055,000,000	556,542,000,000	34,376,000,000	-51,358,000,000	-184,201,000,000	-83,960,000,000	-159,094,000,000	-149,735,000,000
26165	Net Other Investing Changes	-156,835,000,000	-40,218,000,000	0	-45,721,000,000	-31,423,000,000	-38,701,000,000	-95,168,000,000	-32,612,000,000	-10,863,000,000
26119	Net P P E Purchase And Sale	-1,855,968,000,000	-340,152,000,000	-605,470,000,000	-541,198,000,000	-369,148,000,000	-272,987,000,000	-904,435,000,000	-378,785,000,000	-353,482,000,000
26075	Net Short Term Debt Issuance	2,326,238,000,000	578,904,000,000	1,191,642,000,000	874,175,000,000	0	500,601,000,000	-545,319,000,000	-1,350,766,000,000	919,302,000,000
26072	Net Issuance Payments Of Debt	2,361,238,000,000	578,904,000,000	1,226,642,000,000	688,637,000,000	-132,945,000,000	500,601,000,000	-545,319,000,000	-1,350,766,000,000	919,302,000,000
26226	Paymentson Behalfof Employees	-3,929,943,000,000	-1,165,766,000,000	-912,707,000,000	-921,903,000,000	-929,567,000,000	-893,534,000,000	-2,871,890,000,000	-2,142,758,000,000	-2,451,731,000,000
26302	Sale Of Investment Properties	0	0	0	0	0	0	0	0	0
26116	Net Business Purchase And Sale	-237,522,000,000	327,000,000	-4,566,000,000	-233,283,000,000	0	0	282,754,000,000	0	-60,159,000,000
26063	Effect Of Exchange Rate Changes	29,271,000,000	11,642,000,000	-1,007,000,000	17,193,000,000	1,443,000,000	-26,024,000,000	39,830,000,000	-2,244,000,000	-19,477,000,000
26118	Net Investment Purchase And Sale	-333,926,000,000	0	-257,136,000,000	-76,790,000,000	0	0	-21,066,000,000	0	122,450,000,000
26117	Net Intangibles Purchase And Sale	-22,134,000,000	-1,257,000,000	-4,722,000,000	-11,931,000,000	-4,224,000,000	-1,708,000,000	-18,730,000,000	-11,072,000,000	-10,028,000,000
26301	Purchase Of Investment Properties	-2,876,000,000	-94,000,000	-700,000,000	-598,000,000	-1,484,000,000	0	-1,781,000,000	-25,000,000	-2,520,000,000
26300	Net Investment Properties Purchase And Sale	-2,876,000,000	-94,000,000	-700,000,000	-598,000,000	-1,484,000,000	0	-1,781,000,000	-25,000,000	-2,520,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	2,176,863,000,000	-68,127,000,000	218,165,000,000	885,170,000,000	1,141,655,000,000	-299,128,000,000	4,094,761,000,000	3,034,919,000,000	1,346,711,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	34,366,095,000,000	8,771,431,000,000	9,418,234,000,000	8,077,776,000,000	8,098,654,000,000	7,574,014,000,000	26,763,351,000,000	18,455,029,000,000	14,841,562,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date	1y Target Est
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-15	At close: 04:14PM WIB	1,900	1,900	1,885	1,890	1,885.00 - 1,925.00	1,885	1,925	1,350.00 - 2,070.00	1,350	2,070	23,998,800	24,888,205	31,260,000,000,000	1	17	114	Apr 29, 2024 - May 03, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,342
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-12	At close: 04:14PM WIB	1,900	1,900	1,885	1,890	1,885.00 - 1,925.00	1,885	1,925	1,350.00 - 2,070.00	1,350	2,070	23,998,800	24,888,205	31,260,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,342
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-11	At close: 04:14PM WIB	1,900	1,900	1,885	1,890	1,885.00 - 1,925.00	1,885	1,925	1,305.00 - 2,070.00	1,305	2,070	23,998,800	24,721,618	31,260,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,342
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-10	At close: 04:14PM WIB	1,900	1,900	1,885	1,890	1,885.00 - 1,925.00	1,885	1,925	1,305.00 - 2,070.00	1,305	2,070	23,998,800	24,502,387	31,260,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,342
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-05	At close: 04:14PM WIB	1,900	1,900	2,370	1,425	1,885.00 - 1,925.00	1,885	1,925	1,305.00 - 2,070.00	1,305	2,070	23,998,800	24,361,334	31,260,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,342
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-04	At close: 04:08PM WIB	1,860	1,880	2,320	1,710	1,850.00 - 1,910.00	1,850	1,910	1,305.00 - 2,070.00	1,305	2,070	43,259,700	24,253,256	31,425,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,335
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-03	At close: 04:14PM WIB	1,895	1,900	1,970	1,425	1,840.00 - 1,905.00	1,840	1,905	1,305.00 - 2,070.00	1,305	2,070	20,691,100	24,243,263	30,764,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-02	At close: 04:09PM WIB	1,840	1,865	2,300	1,610	1,860.00 - 1,910.00	1,860	1,910	1,305.00 - 2,070.00	1,305	2,070	45,690,500	23,728,312	31,343,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-01	At close: 04:13PM WIB	1,820	1,815	2,270	1,365	1,815.00 - 1,860.00	1,815	1,860	1,305.00 - 2,070.00	1,305	2,070	22,654,300	23,933,050	30,433,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-29	At close: 04:13PM WIB	1,800	1,805	2,250	1,620	1,790.00 - 1,820.00	1,790	1,820	1,305.00 - 2,070.00	1,305	2,070	14,713,500	23,933,050	30,102,000,000,000	1	15	124	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-28	At close: 04:13PM WIB	1,800	1,805	2,250	1,620	1,790.00 - 1,820.00	1,790	1,820	1,305.00 - 2,070.00	1,305	2,070	14,713,500	24,057,694	30,102,000,000,000	1	15	123	Mar 31, 2024 - Apr 01, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-27	At close: 04:13PM WIB	1,825	1,825	1,795	1,800	1,790.00 - 1,835.00	1,790	1,835	1,305.00 - 2,070.00	1,305	2,070	15,995,300	23,528,275	29,771,000,000,000	1	15	123	Mar 31, 2024 - Apr 01, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-26	At close: 04:14PM WIB	1,815	1,815	1,820	1,825	1,805.00 - 1,830.00	1,805	1,830	1,305.00 - 2,070.00	1,305	2,070	7,456,800	23,733,296	30,185,000,000,000	1	15	123	Mar 31, 2024 - Apr 01, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-25	At close: 04:07PM WIB	1,815	1,820	1,815	1,820	1,805.00 - 1,835.00	1,805	1,835	1,305.00 - 2,070.00	1,305	2,070	10,974,500	24,149,670	30,019,000,000,000	1	15	123	Mar 31, 2024 - Apr 01, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-22	At close: 04:14PM WIB	1,805	1,805	1,815	1,820	1,775.00 - 1,820.00	1,775	1,820	1,305.00 - 2,070.00	1,305	2,070	18,389,700	24,268,891	30,019,000,000,000	1	15	123	Mar 31, 2024 - Apr 01, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-21	At close: 04:13PM WIB	1,815	0	0	0	0.0000 - 0.0000	0	0		0		0	24,079,873	0	1	0	123	Apr 29, 2024 - May 03, 2024	8.00 (0.44%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-14	As of 02:04PM WIB. Market open.	1,920	1,940	1,935	1,940	1,915.00 - 1,960.00	1,915	1,960	1,305.00 - 2,070.00	1,305	2,070	7,272,600	23,119,835	32,004,000,000,000	1	16	123	Apr 29, 2024 - May 03, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-13	At close: 04:10PM WIB	1,885	1,915	1,915	1,905	1,865.00 - 1,950.00	1,865	1,950	1,305.00 - 2,070.00	1,305	2,070	20,973,800	23,050,287	31,756,000,000,000	1	16	123	Mar 13, 2024 - Mar 14, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-11	At close: 04:13PM WIB	1,980	1,980	1,860	1,870	1,860.00 - 1,985.00	1,860	1,985	1,305.00 - 2,070.00	1,305	2,070	43,198,400	23,963,586	31,177,000,000,000	1	15	123	Mar 13, 2024 - Mar 14, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-08	At close: 04:13PM WIB	1,980	1,980	1,860	1,870	1,860.00 - 1,985.00	1,860	1,985	1,305.00 - 2,070.00	1,305	2,070	43,198,400	23,657,363	31,177,000,000,000	1	15	123	Apr 29, 2024 - May 03, 2024	8.00 (0.40%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-05	At close: 04:10PM WIB	1,990	1,990	1,970	1,975	1,965.00 - 1,990.00	1,965	1,990	1,305.00 - 2,070.00	1,305	2,070	14,502,100	23,128,689	32,583,000,000,000	1	16	124	Apr 29, 2024 - May 03, 2024	8.00 (0.41%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-04	At close: 04:14PM WIB	1,970	1,975	1,990	1,990	1,965.00 - 2,030.00	1,965	2,030	1,305.00 - 2,070.00	1,305	2,070	33,524,300	23,069,451	32,914,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.41%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-01	At close: 04:14PM WIB	1,920	1,930	1,965	1,960	1,925.00 - 1,975.00	1,925	1,975	1,305.00 - 2,070.00	1,305	2,070	15,412,500	23,515,293	32,583,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-28	At close: 04:10PM WIB	1,920	1,930	1,930	1,935	1,915.00 - 1,940.00	1,915	1,940	1,305.00 - 2,070.00	1,305	2,070	7,228,000	24,298,257	32,004,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-27	At close: 04:13PM WIB	1,915	1,925	1,915	1,925	1,890.00 - 1,945.00	1,890	1,945	1,305.00 - 2,070.00	1,305	2,070	28,032,800	24,472,079	31,756,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-26	At close: 04:14PM WIB	1,955	1,950	1,910	1,930	1,910.00 - 1,950.00	1,910	1,950	1,305.00 - 2,070.00	1,305	2,070	32,449,600	24,723,318	31,673,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.41%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-23	At close: 04:12PM WIB	1,975	1,975	1,955	1,960	1,930.00 - 1,975.00	1,930	1,975	1,305.00 - 2,070.00	1,305	2,070	11,278,000	25,185,691	32,335,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.41%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk (MAPI.JK)	2024-02-22	At close: 04:11PM WIB	1,930	1,950	1,970	1,970	1,935.00 - 1,980.00	1,935	1,980	1,305.00 - 2,070.00	1,305	2,070	26,649,800	25,237,818	32,666,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.41%)	8	Jul 04, 2023	2,354
MAPI	PT. Mitra Adiperkasa Tbk (MAPI.JK)	2024-02-21	At close: 04:13PM WIB	1,885	1,895	1,925	1,930	1,885.00 - 1,930.00	1,885	1,930	1,305.00 - 2,070.00	1,305	2,070	17,668,500	25,108,569	31,921,000,000,000	1	16	123	Mar 04, 2024 - Mar 05, 2024	8.00 (0.42%)	8	Jul 04, 2023	2,311

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	% Held By Institutions	Forward Annual Dividend Rate	Trailing Annual Dividend Rate	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-15	31,260,000,000,000	35,430,000,000,000	17	13	1	3	1	6	1	2,070	1,350	1,907	1,856	24,890,000	31,250,000	16,540,000,000	8,070,000,000	51	18	8	0	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2023	Dec 31, 2023	6	10	9	21	33,320,000,000,000	2,014	17	4,410,000,000,000	1,890,000,000,000	114	-27	4,120,000,000,000	249	8,290,000,000,000	67	1	604	1,950,000,000,000	-569,000,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-12	31,260,000,000,000	35,430,000,000,000	17	13	1	3	1	6	1	2,070	1,305	1,909	1,853	24,720,000	26,710,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-11	31,260,000,000,000	35,430,000,000,000	17	13	1	3	1	6	1	2,070	1,305	1,909	1,853	24,500,000	26,710,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-10	31,260,000,000,000	35,430,000,000,000	17	13	1	3	1	6	1	2,070	1,305	1,909	1,853	24,500,000	26,710,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-05	30,760,000,000,000	34,940,000,000,000	17	13	1	3	1	6	1	2,070	0	1,918	1,849	24,250,000	24,880,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-04	31,340,000,000,000	35,520,000,000,000	17	13	1	3	1	6	1	2,070	0	1,919	1,848	24,240,000	25,130,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-03	31,340,000,000,000	35,520,000,000,000	17	13	1	3	1	6	1	2,070	0	1,919	1,847	23,730,000	22,620,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-02	30,430,000,000,000	34,610,000,000,000	16	12	1	3	1	6	1	2,070	0	1,921	1,846	23,930,000	22,080,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-04-01	30,100,000,000,000	33,480,000,000,000	15	12	1	3	1	6	1	2,070	0	1,921	1,846	23,930,000	22,080,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-29	30,100,000,000,000	33,480,000,000,000	15	12	1	3	1	6	1	2,070	1,305	1,923	1,846	24,060,000	21,990,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-28	29,770,000,000,000	33,150,000,000,000	15	12	1	3	1	5	1	2,070	0	1,923	1,846	23,530,000	20,640,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-27	30,020,000,000,000	33,400,000,000,000	15	12	1	3	1	6	1	2,070	0	1,924	1,846	23,730,000	22,940,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-26	30,020,000,000,000	33,400,000,000,000	15	12	1	3	1	6	1	2,070	0	1,924	1,846	24,150,000	25,800,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-25	30,020,000,000,000	33,400,000,000,000	15	12	1	3	1	6	1	2,070	1,305	1,924	1,846	24,150,000	25,800,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-22	29,850,000,000,000	33,230,000,000,000	15	12	1	3	1	5	1	2,070	0	1,925	1,846	24,080,000	33,090,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-21	30,020,000,000,000	33,400,000,000,000	15	12	1	3	1	6	1	2,070	1,305	1,925	1,846	24,080,000	33,090,000	16,540,000,000	8,070,000,000	51	18	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-14	31,760,000,000,000	35,130,000,000,000	16	13	1	3	1	6	1	2,070	0	1,919	1,845	23,050,000	24,960,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-13	31,180,000,000,000	34,560,000,000,000	15	13	1	3	1	6	1	2,070	0	1,914	1,844	23,210,000	25,760,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-11	31,180,000,000,000	34,560,000,000,000	15	13	1	3	1	6	1	2,070	1,305	1,914	1,844	23,990,000	25,760,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-08	32,750,000,000,000	36,130,000,000,000	16	13	1	3	1	6	1	2,070	1,305	1,912	1,843	23,660,000	22,570,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-05	32,580,000,000,000	35,960,000,000,000	16	13	1	3	1	6	1	2,070	0	1,892	1,840	23,070,000	19,360,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	124	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-04	32,580,000,000,000	35,960,000,000,000	16	13	1	3	1	6	1	2,070	1,305	1,892	1,840	23,070,000	19,360,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-03-01	31,760,000,000,000	35,130,000,000,000	16	13	1	3	1	6	1	2,070	1,305	1,887	1,839	23,520,000	19,810,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-28	31,760,000,000,000	35,130,000,000,000	16	13	1	3	1	6	1	2,070	1,305	1,877	1,836	24,300,000	24,120,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-27	31,670,000,000,000	35,050,000,000,000	16	13	1	3	1	6	1	2,070	0	1,867	1,834	24,720,000	21,660,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk	2024-02-26	32,330,000,000,000	35,710,000,000,000	16	14	1	3	1	6	1	2,070	0	1,867	1,834	24,720,000	21,660,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk (MAPI.JK)	2024-02-23	32,670,000,000,000	36,040,000,000,000	16	14	1	3	1	6	1	2,070	0	1,853	1,832	25,240,000	22,720,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk (MAPI.JK)	2024-02-22	31,920,000,000,000	35,300,000,000,000	16	14	1	3	1	6	1	2,070	1,305	1,853	1,832	25,240,000	22,720,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000
MAPI	PT. Mitra Adiperkasa Tbk (MAPI.JK)	2024-02-21	31,180,000,000,000	34,560,000,000,000	15	13	1	3	1	6	1	2,070	1,305	1,848	1,830	25,110,000	22,570,000	16,540,000,000	8,070,000,000	51	19	8	8	1	7	N/A	Jul 04, 2023	10:1	Jun 04, 2018	Dec 31, 2022	Sep 30, 2023	6	10	10	24	31,910,000,000,000	1,929	25	4,340,000,000,000	2,030,000,000,000	123	-4	3,340,000,000,000	202	6,720,000,000,000	56	1	579	3,410,000,000,000	465,590,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	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	1,485	1,505	1,485	1,490	705,700
2024-05-08	15:48:00	1,490	1,490	1,485	1,490	184,600
2024-05-08	15:47:00	1,490	1,490	1,485	1,485	159,700
2024-05-08	15:46:00	1,485	1,490	1,485	1,490	186,800
2024-05-08	15:45:00	1,490	1,490	1,485	1,490	55,300
2024-05-08	15:44:00	1,490	1,490	1,485	1,490	69,400
2024-05-08	15:43:00	1,490	1,490	1,485	1,490	40,600
2024-05-08	15:42:00	1,490	1,490	1,485	1,490	142,200
2024-05-08	15:41:00	1,485	1,490	1,480	1,490	55,600
2024-05-08	15:40:00	1,480	1,490	1,475	1,485	370,900
2024-05-08	15:39:00	1,485	1,485	1,480	1,485	124,000
2024-05-08	15:38:00	1,480	1,485	1,480	1,485	111,500
2024-05-08	15:37:00	1,485	1,485	1,480	1,485	102,400
2024-05-08	15:36:00	1,485	1,485	1,480	1,485	146,300
2024-05-08	15:35:00	1,485	1,485	1,480	1,485	27,300
2024-05-08	15:34:00	1,485	1,485	1,485	1,485	0
2024-05-08	15:33:00	1,480	1,485	1,480	1,480	138,200
2024-05-08	15:32:00	1,485	1,485	1,480	1,485	192,100
2024-05-08	15:31:00	1,485	1,485	1,480	1,485	262,700

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	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	1,490	1,505	1,485	1,490	890,300
2024-05-08	15:46:00	1,485	1,490	1,485	1,485	346,500
2024-05-08	15:44:00	1,490	1,490	1,485	1,490	124,700
2024-05-08	15:42:00	1,490	1,490	1,485	1,490	182,800
2024-05-08	15:40:00	1,480	1,490	1,475	1,490	426,500
2024-05-08	15:38:00	1,480	1,485	1,480	1,485	235,500
2024-05-08	15:36:00	1,485	1,485	1,480	1,485	248,700
2024-05-08	15:34:00	1,485	1,485	1,480	1,485	27,300
2024-05-08	15:32:00	1,485	1,485	1,480	1,480	330,300
2024-05-08	15:30:00	1,485	1,485	1,480	1,485	316,100
2024-05-08	15:28:00	1,485	1,485	1,480	1,485	43,600
2024-05-08	15:26:00	1,490	1,490	1,485	1,485	333,900
2024-05-08	15:24:00	1,490	1,490	1,485	1,490	20,800
2024-05-08	15:22:00	1,495	1,500	1,490	1,490	366,300
2024-05-08	15:20:00	1,495	1,495	1,490	1,495	27,600
2024-05-08	15:18:00	1,500	1,500	1,495	1,495	189,500
2024-05-08	15:17:28	1,495	1,495	1,495	1,495	0
2024-05-08	15:16:00	1,500	1,500	1,495	1,500	154,100
2024-05-08	15:14:00	1,505	1,505	1,500	1,500	320,000
2024-05-08	15:12:00	1,500	1,510	1,500	1,505	681,800
2024-05-08	15:10:00	1,505	1,505	1,500	1,505	502,600
2024-05-08	15:08:00	1,500	1,505	1,495	1,500	202,800
2024-05-08	15:06:00	1,500	1,505	1,500	1,500	283,200
2024-05-08	15:04:00	1,500	1,505	1,500	1,500	56,200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	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	1,490	1,505	1,485	1,490	1,292,100
2024-05-08	15:40:00	1,480	1,490	1,475	1,490	678,700
2024-05-08	15:35:00	1,485	1,485	1,480	1,485	511,500
2024-05-08	15:30:00	1,485	1,485	1,480	1,485	646,200
2024-05-08	15:25:00	1,485	1,490	1,480	1,485	395,100
2024-05-08	15:20:00	1,495	1,500	1,485	1,490	397,100
2024-05-08	15:16:15	1,500	1,500	1,500	1,500	0
2024-05-08	15:15:00	1,505	1,505	1,495	1,495	442,900
2024-05-08	15:10:00	1,505	1,510	1,500	1,505	1,405,100
2024-05-08	15:05:00	1,500	1,505	1,495	1,500	542,200
2024-05-08	15:00:00	1,500	1,505	1,500	1,500	730,500
2024-05-08	14:55:00	1,485	1,505	1,485	1,500	844,600
2024-05-08	14:50:00	1,490	1,495	1,485	1,490	438,900
2024-05-08	14:45:00	1,490	1,490	1,485	1,490	117,000
2024-05-08	14:40:00	1,490	1,495	1,485	1,490	286,000
2024-05-08	14:35:00	1,490	1,495	1,485	1,495	218,800
2024-05-08	14:30:00	1,495	1,495	1,485	1,490	250,900
2024-05-08	14:25:00	1,495	1,500	1,490	1,495	201,800
2024-05-08	14:22:16	1,490	1,490	1,490	1,490	0
2024-05-08	14:20:00	1,490	1,500	1,485	1,495	556,900
2024-05-08	14:15:00	1,500	1,500	1,485	1,490	355,200
2024-05-08	14:10:00	1,505	1,505	1,490	1,490	384,500
2024-05-08	14:05:00	1,505	1,510	1,495	1,505	364,600
2024-05-08	14:00:00	1,490	1,505	1,485	1,500	679,900
2024-05-08	13:55:00	1,490	1,490	1,485	1,490	94,200
2024-05-08	13:50:00	1,495	1,500	1,485	1,485	317,900
2024-05-08	13:45:00	1,500	1,505	1,485	1,495	498,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	0
2024-05-08	15:45:00	1,490	1,505	1,485	1,490	1,292,100
2024-05-08	15:30:00	1,485	1,490	1,475	1,490	1,836,400
2024-05-08	15:17:29	1,500	1,500	1,500	1,500	0
2024-05-08	15:15:00	1,505	1,505	1,480	1,485	1,235,100
2024-05-08	15:00:00	1,500	1,510	1,495	1,505	2,677,800
2024-05-08	14:45:00	1,490	1,505	1,485	1,500	1,400,500
2024-05-08	14:30:00	1,495	1,495	1,485	1,490	755,700
2024-05-08	14:22:16	1,490	1,490	1,490	1,490	0
2024-05-08	14:15:00	1,500	1,500	1,485	1,495	1,113,900
2024-05-08	14:00:00	1,490	1,510	1,485	1,490	1,429,000
2024-05-08	13:45:00	1,500	1,505	1,485	1,490	910,200
2024-05-08	13:30:00	1,515	1,520	1,495	1,505	1,659,500
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	11:59:58	1,520	1,520	1,520	1,520	0
2024-05-08	11:49:57	1,510	1,510	1,510	1,510	0
2024-05-08	11:45:00	1,485	1,525	1,485	1,520	2,505,400
2024-05-08	11:30:00	1,490	1,495	1,485	1,485	183,700
2024-05-08	11:15:00	1,475	1,505	1,465	1,485	3,003,500
2024-05-08	11:05:10	1,465	1,465	1,465	1,465	0
2024-05-08	11:00:00	1,465	1,475	1,460	1,470	848,000
2024-05-08	10:45:00	1,470	1,475	1,455	1,470	1,481,100
2024-05-08	10:30:00	1,450	1,475	1,445	1,475	2,785,500
2024-05-08	10:21:48	1,440	1,440	1,440	1,440	0
2024-05-08	10:15:00	1,445	1,455	1,440	1,450	1,129,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	0
2024-05-08	15:30:00	1,485	1,505	1,475	1,490	3,128,500
2024-05-08	15:17:28	1,495	1,495	1,495	1,495	0
2024-05-08	15:00:00	1,500	1,510	1,480	1,485	3,912,900
2024-05-08	14:30:00	1,495	1,505	1,485	1,500	2,156,200
2024-05-08	14:22:16	1,490	1,490	1,490	1,490	0
2024-05-08	14:00:00	1,490	1,510	1,485	1,495	2,542,900
2024-05-08	13:30:00	1,515	1,520	1,485	1,490	2,569,700
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	11:59:58	1,520	1,520	1,520	1,520	0
2024-05-08	11:49:57	1,510	1,510	1,510	1,510	0
2024-05-08	11:30:00	1,490	1,525	1,485	1,520	2,689,100
2024-05-08	11:05:10	1,465	1,465	1,465	1,465	0
2024-05-08	11:00:00	1,465	1,505	1,460	1,485	3,851,500
2024-05-08	10:30:00	1,450	1,475	1,445	1,470	4,266,600
2024-05-08	10:21:48	1,440	1,440	1,440	1,440	0
2024-05-08	10:00:00	1,435	1,455	1,435	1,450	1,574,900
2024-05-08	09:34:29	1,440	1,440	1,440	1,440	0
2024-05-08	09:30:00	1,445	1,455	1,435	1,435	1,151,200
2024-05-08	09:00:00	1,410	1,460	1,405	1,445	2,690,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,420	1,425	1,410	1,410	9,514,900
2024-05-07	15:27:56	1,420	1,420	1,420	1,420	0
2024-05-07	15:00:00	1,415	1,420	1,415	1,420	1,707,000
2024-05-07	14:30:00	1,410	1,425	1,410	1,415	4,362,800
2024-05-07	14:00:00	1,415	1,420	1,405	1,410	5,599,000
2024-05-07	13:37:03	1,420	1,420	1,420	1,420	0
2024-05-07	13:30:00	1,425	1,425	1,415	1,420	3,804,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	0
2024-05-08	15:17:29	1,500	1,500	1,500	1,500	0
2024-05-08	15:00:00	1,500	1,510	1,475	1,490	7,041,400
2024-05-08	14:22:16	1,490	1,490	1,490	1,490	0
2024-05-08	14:00:00	1,490	1,510	1,485	1,500	4,699,100
2024-05-08	13:00:00	1,515	1,520	1,485	1,490	2,569,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,520	1,520	1,520	1,520	0
2024-05-08	11:49:57	1,510	1,510	1,510	1,510	0
2024-05-08	11:05:10	1,465	1,465	1,465	1,465	0
2024-05-08	11:00:00	1,465	1,525	1,460	1,520	6,540,600
2024-05-08	10:21:48	1,440	1,440	1,440	1,440	0
2024-05-08	10:00:00	1,435	1,475	1,435	1,470	5,841,500
2024-05-08	09:34:29	1,440	1,440	1,440	1,440	0
2024-05-08	09:00:00	1,410	1,460	1,405	1,435	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:56	1,420	1,420	1,420	1,420	0
2024-05-07	15:00:00	1,415	1,425	1,410	1,410	11,221,900
2024-05-07	14:30:00	1,410	1,410	1,410	1,410	0
2024-05-07	14:00:00	1,415	1,425	1,405	1,415	9,961,800
2024-05-07	13:37:03	1,420	1,420	1,420	1,420	0
2024-05-07	13:00:00	1,425	1,425	1,415	1,420	3,804,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:39	1,420	1,420	1,420	1,420	0
2024-05-07	11:55:28	1,420	1,420	1,420	1,420	0
2024-05-07	11:02:26	1,420	1,420	1,420	1,420	0
2024-05-07	11:00:00	1,415	1,425	1,405	1,420	5,760,600
2024-05-07	10:18:01	1,420	1,420	1,420	1,420	0
2024-05-07	10:00:00	1,430	1,430	1,415	1,420	3,455,400
2024-05-07	09:35:11	1,430	1,430	1,430	1,430	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,495	1,495	1,495	1,495	0
2024-05-08	15:17:29	1,500	1,500	1,500	1,500	0
2024-05-08	15:00:00	1,500	1,510	1,475	1,495	11,427,300
2024-05-08	14:22:16	1,490	1,490	1,490	1,490	0
2024-05-08	13:30:00	1,515	1,520	1,485	1,500	7,268,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,520	1,520	1,520	1,520	0
2024-05-08	11:49:57	1,510	1,510	1,510	1,510	0
2024-05-08	11:05:10	1,465	1,465	1,465	1,465	0
2024-05-08	10:30:00	1,450	1,525	1,445	1,520	10,807,200
2024-05-08	10:21:48	1,440	1,440	1,440	1,440	0
2024-05-08	09:34:29	1,440	1,440	1,440	1,440	0
2024-05-08	09:00:00	1,410	1,460	1,405	1,450	5,416,500
2024-05-07	16:13:06	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:56	1,420	1,420	1,420	1,420	0
2024-05-07	15:00:00	1,415	1,425	1,405	1,405	16,214,000
2024-05-07	14:30:00	1,410	1,410	1,410	1,410	0
2024-05-07	13:37:03	1,420	1,420	1,420	1,420	0
2024-05-07	13:30:00	1,425	1,425	1,405	1,415	13,765,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:39	1,420	1,420	1,420	1,420	0
2024-05-07	11:55:28	1,420	1,420	1,420	1,420	0
2024-05-07	11:02:26	1,420	1,420	1,420	1,420	0
2024-05-07	10:30:00	1,420	1,425	1,405	1,420	7,234,200
2024-05-07	10:18:01	1,420	1,420	1,420	1,420	0
2024-05-07	09:35:11	1,430	1,430	1,430	1,430	0
2024-05-07	09:00:00	1,455	1,460	1,415	1,420	3,716,800
2024-05-06	16:08:06	0	0	0	0	0
2024-05-06	15:42:04	1,450	1,450	1,450	1,450	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,410	1,525	1,405	1,495	36,459,200
2024-05-07	09:00:00	1,450	1,460	1,405	1,405	41,499,000
2024-05-06	09:00:00	1,490	1,495	1,430	1,445	30,352,000
2024-05-03	09:00:00	1,450	1,510	1,430	1,485	45,340,400
2024-05-02	09:00:00	1,575	1,575	1,400	1,440	110,233,100
2024-04-30	09:00:00	1,665	1,665	1,570	1,575	42,145,900
2024-04-29	09:00:00	1,555	1,675	1,530	1,655	24,079,300
2024-04-26	09:00:00	1,635	1,660	1,530	1,555	31,714,100
2024-04-25	09:00:00	1,680	1,680	1,625	1,635	24,119,600
2024-04-24	09:00:00	1,650	1,700	1,650	1,675	24,302,800
2024-04-23	09:00:00	1,685	1,690	1,620	1,635	18,528,400
2024-04-22	09:00:00	1,720	1,745	1,615	1,675	32,340,200
2024-04-19	09:00:00	1,770	1,775	1,655	1,695	51,884,700
2024-04-18	09:00:00	1,800	1,830	1,770	1,775	24,298,100
2024-04-17	09:00:00	1,815	1,840	1,790	1,795	19,115,300
2024-04-16	09:00:00	1,830	1,835	1,805	1,810	26,434,400
2024-04-05	09:00:00	1,900	1,925	1,885	1,890	23,998,800
2024-04-04	09:00:00	1,880	1,910	1,855	1,900	43,197,800
2024-04-03	09:00:00	1,900	1,905	1,840	1,860	20,691,100
2024-04-02	09:00:00	1,865	1,910	1,860	1,895	45,690,500
2024-04-01	09:00:00	1,815	1,860	1,815	1,840	22,654,300
2024-03-28	09:00:00	1,805	1,820	1,790	1,820	14,713,500
2024-03-27	09:00:00	1,825	1,835	1,790	1,800	15,995,300
2024-03-26	09:00:00	1,830	1,830	1,805	1,825	7,456,800
2024-03-25	09:00:00	1,835	1,835	1,805	1,815	10,974,500
2024-03-22	09:00:00	1,805	1,820	1,775	1,815	17,473,300
2024-03-21	09:00:00	1,815	1,870	1,805	1,805	25,791,000
2024-03-20	09:00:00	1,825	1,840	1,780	1,815	67,379,800
2024-03-19	09:00:00	1,905	1,925	1,825	1,825	23,164,300
2024-03-18	09:00:00	1,930	1,940	1,895	1,905	20,592,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,450	1,460	1,405	1,405	41,499,000
2024-05-06	09:00:00	1,490	1,495	1,430	1,445	30,352,000
2024-05-03	09:00:00	1,450	1,510	1,430	1,485	45,340,400
2024-05-02	09:00:00	1,575	1,575	1,400	1,440	110,233,100
2024-04-30	09:00:00	1,665	1,665	1,570	1,575	42,145,900
2024-04-29	09:00:00	1,555	1,675	1,530	1,655	24,079,300
2024-04-26	09:00:00	1,635	1,660	1,530	1,555	31,714,100
2024-04-25	09:00:00	1,680	1,680	1,625	1,635	24,119,600
2024-04-24	09:00:00	1,650	1,700	1,650	1,675	24,302,800
2024-04-23	09:00:00	1,685	1,690	1,620	1,635	18,528,400
2024-04-22	09:00:00	1,720	1,745	1,615	1,675	32,340,200
2024-04-19	09:00:00	1,770	1,775	1,655	1,695	51,884,700
2024-04-18	09:00:00	1,800	1,830	1,770	1,775	24,298,100
2024-04-17	09:00:00	1,815	1,840	1,790	1,795	19,115,300
2024-04-16	09:00:00	1,830	1,835	1,805	1,810	26,434,400
2024-04-05	09:00:00	1,900	1,925	1,885	1,890	23,998,800
2024-04-04	09:00:00	1,880	1,910	1,855	1,900	43,197,800
2024-04-03	09:00:00	1,900	1,905	1,840	1,860	20,691,100
2024-04-02	09:00:00	1,865	1,910	1,860	1,895	45,690,500
2024-04-01	09:00:00	1,815	1,860	1,815	1,840	22,654,300
2024-03-28	09:00:00	1,805	1,820	1,790	1,820	14,713,500
2024-03-27	09:00:00	1,825	1,835	1,790	1,800	15,995,300
2024-03-26	09:00:00	1,830	1,830	1,805	1,825	7,456,800
2024-03-25	09:00:00	1,835	1,835	1,805	1,815	10,974,500
2024-03-22	09:00:00	1,805	1,820	1,775	1,815	17,473,300
2024-03-21	09:00:00	1,815	1,870	1,805	1,805	25,791,000
2024-03-20	09:00:00	1,825	1,840	1,780	1,815	67,379,800
2024-03-19	09:00:00	1,905	1,925	1,825	1,825	23,164,300
2024-03-18	09:00:00	1,930	1,940	1,895	1,905	20,592,700
2024-03-15	09:00:00	1,940	1,965	1,930	1,930	17,251,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,490	1,525	1,405	1,495	108,310,200
2024-04-28	00:00:00	1,555	1,675	1,400	1,485	221,798,700
2024-04-21	00:00:00	1,720	1,745	1,530	1,555	131,005,100
2024-04-14	00:00:00	1,830	1,840	1,655	1,695	121,732,500
2024-04-07	00:00:00	1,890	1,890	1,890	1,890	0
2024-03-31	00:00:00	1,815	1,925	1,815	1,890	156,232,500
2024-03-24	00:00:00	1,835	1,835	1,790	1,820	49,140,100
2024-03-17	00:00:00	1,930	1,940	1,775	1,815	154,401,100
2024-03-10	00:00:00	1,885	1,965	1,865	1,930	52,020,300
2024-03-03	00:00:00	1,975	2,030	1,860	1,885	161,660,000
2024-02-25	00:00:00	1,950	1,975	1,890	1,970	95,910,400
2024-02-18	00:00:00	1,935	1,980	1,850	1,955	97,676,800
2024-02-11	00:00:00	1,980	2,050	1,930	1,935	100,597,100
2024-02-04	00:00:00	1,985	2,010	1,910	1,975	66,843,400
2024-01-28	00:00:00	1,875	2,030	1,875	1,975	100,419,400
2024-01-21	00:00:00	1,950	2,030	1,855	1,875	145,477,700
2024-01-14	00:00:00	1,830	1,995	1,830	1,945	163,584,300
2024-01-07	00:00:00	1,800	1,925	1,775	1,820	92,993,100
2023-12-31	00:00:00	1,790	1,985	1,785	1,795	107,393,200
2023-12-24	00:00:00	1,765	1,830	1,740	1,790	37,554,400
2023-12-17	00:00:00	1,680	1,785	1,645	1,765	66,858,500
2023-12-10	00:00:00	1,650	1,725	1,560	1,675	178,357,200
2023-12-03	00:00:00	1,730	1,735	1,605	1,660	125,634,000
2023-11-26	00:00:00	1,800	1,815	1,695	1,740	175,286,700
2023-11-19	00:00:00	1,660	1,800	1,620	1,785	95,677,500
2023-11-12	00:00:00	1,685	1,710	1,550	1,660	169,577,900
2023-11-05	00:00:00	1,700	1,710	1,560	1,685	170,368,800
2023-10-29	00:00:00	1,820	1,820	1,580	1,670	220,954,900
2023-10-22	00:00:00	1,915	1,970	1,780	1,825	97,898,700
2023-10-15	00:00:00	1,950	1,960	1,795	1,905	88,293,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,575	1,575	1,400	1,495	263,883,700
2024-03-31	00:00:00	1,815	1,925	1,530	1,575	475,195,300
2024-02-29	00:00:00	1,930	2,030	1,775	1,820	432,634,000
2024-01-31	00:00:00	1,960	2,050	1,850	1,920	367,430,200
2023-12-31	00:00:00	1,790	2,030	1,775	1,955	588,052,700
2023-11-30	00:00:00	1,720	1,830	1,560	1,790	433,699,800
2023-10-31	00:00:00	1,725	1,815	1,550	1,745	730,770,900
2023-09-30	00:00:00	1,820	2,020	1,660	1,735	421,728,900
2023-08-31	00:00:00	1,940	1,995	1,745	1,820	450,167,500
2023-07-31	00:00:00	1,990	2,070	1,860	1,935	351,055,100
2023-06-30	00:00:00	1,690	2,050	1,660	1,980	511,696,400
2023-05-31	00:00:00	1,775	1,940	1,640	1,690	345,301,200
2023-04-30	00:00:00	1,670	1,865	1,625	1,775	300,340,700
2023-03-31	00:00:00	1,385	1,385	1,350	1,370	20,381,100
2023-02-28	00:00:00	1,540	1,560	1,510	1,510	25,767,000
2023-01-31	00:00:00	1,590	1,590	1,510	1,510	30,007,500
2022-12-31	00:00:00	1,445	1,530	1,195	1,300	434,891,400
2022-11-30	00:00:00	1,455	1,480	1,270	1,445	279,258,500
2022-10-31	00:00:00	1,210	1,530	1,190	1,450	417,693,400
2022-09-30	00:00:00	1,060	1,330	1,015	1,205	587,544,200
2022-08-31	00:00:00	1,010	1,160	955	1,060	590,152,800
2022-07-31	00:00:00	900	1,105	890	1,010	857,896,800
2022-06-30	00:00:00	980	980	830	890	429,949,100
2022-05-31	00:00:00	900	990	860	980	573,139,400
2022-04-30	00:00:00	900	930	820	900	398,342,400
2022-03-31	00:00:00	880	940	815	900	499,117,300
2022-02-28	00:00:00	785	880	780	880	386,958,300
2022-01-31	00:00:00	780	850	725	785	312,557,300
2021-12-31	00:00:00	730	805	700	780	225,303,600
2021-11-30	00:00:00	740	785	690	710	245,871,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,575	1,575	1,400	1,495	263,883,700
2024-03-31	00:00:00	1,815	1,925	1,530	1,655	433,049,400
2024-02-29	00:00:00	1,930	2,030	1,775	1,820	432,634,000
2024-01-31	00:00:00	1,960	2,050	1,530	1,575	1,275,259,500
2023-12-31	00:00:00	1,790	2,050	1,775	1,820	1,388,116,900
2023-11-30	00:00:00	1,720	2,050	1,560	1,920	1,389,182,700
2023-10-31	00:00:00	1,725	2,030	1,550	1,955	1,752,523,400
2023-09-30	00:00:00	1,820	2,020	1,550	1,790	1,586,199,600
2023-08-31	00:00:00	1,940	2,020	1,550	1,745	1,602,667,300
2023-07-31	00:00:00	1,990	2,070	1,660	1,735	1,222,951,500
2023-06-30	00:00:00	1,690	2,070	1,660	1,820	1,312,919,000
2023-05-31	00:00:00	1,775	2,070	1,640	1,935	1,208,052,700
2023-04-30	00:00:00	1,670	2,050	1,625	1,980	1,157,338,300
2023-03-31	00:00:00	1,370	1,940	1,365	1,690	993,713,300
2023-02-28	00:00:00	1,540	1,865	1,305	1,775	1,143,022,800
2023-01-31	00:00:00	1,590	1,680	1,305	1,370	1,022,717,900
2022-10-31	00:00:00	1,210	1,530	1,190	1,300	1,131,843,300
2022-07-31	00:00:00	900	1,330	890	1,205	2,035,593,800
2022-04-30	00:00:00	900	990	820	890	1,401,430,900
2022-01-31	00:00:00	780	940	725	900	1,198,632,900
2021-10-31	00:00:00	880	915	690	780	1,014,973,000
2021-07-31	00:00:00	620	920	610	880	1,169,377,100
2021-04-30	00:00:00	800	815	610	620	710,270,200
2021-01-31	00:00:00	735	885	700	800	1,104,827,500

Dividends Amount

Date	Time	Amount
2023-07-04	09:00:00	8
2019-05-27	09:00:00	10
2018-05-16	09:00:00	4
2017-06-02	09:00:00	3
2014-06-16	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	8	1.00 %
2019	1	10	1.25 %
2018	1	4	0.50 %
2017	1	3	0.31 %
2014	1	20	2.50 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-06-04	09:00:00	10	1	10:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters