Informasi Saham MBAP PT Mitrabara Adiperdana 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
14010	Ps Ratio	1	1	1	1
40001	Market Cap	4	4,049,997,441,600	5,215,905,796,000	9,357,948,634,000
102	Enterprises Value E B I T D A Ratio	8	15,913	2	270,326
14008	Pe Ratio	11	11	8	3
14012	Pb Ratio	15	1	2	3
40002	Enterprise Value	22	2,186,883,115,824	1,979,796,412,903	5,944,462,222,129
101	Enterprises Value Revenue Ratio	32	9,125	1	71,220

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	1	1	1	1	1	1
40001	Market Cap	4	4,049,997,441,600	5,215,905,796,000	6,596,586,742,000	5,314,087,552,160	7,762,495,096,400	9,357,948,634,000
102	Enterprises Value E B I T D A Ratio	8	15,913	2	2	1	1	270,326
14008	Pe Ratio	11	11	8	5	2	2	3
14012	Pb Ratio	15	1	2	2	1	2	3
40002	Enterprise Value	22	2,186,883,115,824	1,979,796,412,903	3,386,795,829,986	2,206,468,727,992	4,481,116,007,780	5,944,462,222,129
101	Enterprises Value Revenue Ratio	32	9,125	1	1	0	1	71,220

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	30,830,076	-3,871,362	230,929,341	129,579,978	38,588,103
20091	Net Income	21,694,223	-2,906,268	179,391,055	100,566,283	27,467,417
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	30,830,076	-3,871,362	230,929,341	129,579,978	38,588,103
20046	Gross Profit	46,312,734	479,898	265,777,373	167,793,565	66,989,064
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	30,734,242	-3,891,736	230,655,126	128,896,809	37,373,592
20145	Tax Provision	9,047,315	-989,058	51,263,459	28,330,430	9,906,106
20100	Total Revenue	224,087,006	56,105,020	449,535,604	309,840,126	201,207,287
20164	Total Expenses	208,264,531	66,413,169	219,548,593	181,453,664	165,227,704
20013	Cost Of Revenue	177,774,272	55,625,122	183,758,231	142,046,561	134,218,223
20177	Interest Income	6,279,999	1,707,188	1,396,837	1,327,277	2,621,904
20057	Interest Expense	95,834	20,374	274,215	683,169	1,214,511
20109	Operating Income	15,822,475	-10,308,149	229,987,011	128,386,462	35,979,583
20316	Normalized Income	16,758,149	-6,508,652	179,391,055	100,566,283	27,467,417
20108	Operating Expense	30,490,259	10,788,047	35,790,362	39,407,103	31,009,481
20112	Operating Revenue	224,087,006	56,105,020	449,535,604	309,840,126	201,207,287
20087	Minority Interests	7,296	-3,590	-612	-96	-69
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	6,184,165	1,686,814	1,122,622	644,108	1,407,393
20416	Total Unusual Items	6,995,297	4,829,860	0	0	0
29010	Basic Average Shares	1,227,271,952	0	1,227,271,952	1,227,271,952	1,227,271,952
20269	Other Special Charges	-6,995,297	-4,829,860	0	0	0
29011	Diluted Average Shares	1,227,271,952	0	1,227,271,952	1,227,271,952	1,227,271,952
20420	Normalized E B I T D A	23,834,779	-8,701,222	230,929,341	129,579,978	38,588,103
20162	Special Income Charges	6,995,297	4,829,860	0	0	0
20312	Other Operating Expenses	1,122,353	0	349,209	265,455	656,733
20314	Reconciled Cost Of Revenue	177,774,272	55,625,122	183,758,231	142,046,561	134,218,223
20419	Tax Effect Of Unusual Items	2,059,223	1,227,476	0	0	0
20075	Interest Income Non Operating	6,279,999	1,707,188	1,396,837	1,327,277	2,621,904
20158	Selling And Marketing Expense	20,982,546	6,162,649	26,279,059	28,862,016	23,733,920
20064	Interest Expense Non Operating	95,834	20,374	274,215	683,169	1,214,511
20093	Net Income Common Stockholders	21,694,223	-2,906,268	179,391,055	100,566,283	27,467,417
20094	Net Income Continuous Operations	21,686,927	-2,902,678	179,391,667	100,566,379	27,467,486
20045	General And Administrative Expense	5,422,983	1,232,542	3,998,901	6,746,022	4,099,068
20159	Selling General And Administration	26,405,529	7,395,191	30,277,960	35,608,038	27,832,988
20435	Total Operating Income As Reported	15,822,475	-10,308,149	229,987,011	128,651,917	36,503,964
20412	Other Non Operating Income Expenses	0	0	0	0	-524,381
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	21,694,223	-2,906,268	179,391,055	100,566,283	27,467,417
20417	Total Unusual Items Excluding Goodwill	6,995,297	4,829,860	0	0	0
20077	Net Non Operating Interest Income Expense	6,184,165	1,686,814	1,122,622	644,108	1,407,393
20346	Net Income Including Noncontrolling Interests	21,686,927	-2,902,678	179,391,667	100,566,379	27,467,486
20309	Net Income From Continuing And Discontinued Operation	21,694,223	-2,906,268	179,391,055	100,566,283	27,467,417
20331	Net Income From Continuing Operation Net Minority Interest	21,694,223	-2,906,268	179,391,055	100,566,283	27,467,417

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	30,830,076	-3,871,362	3,278,784	17,341,454	14,081,200	230,929,341	129,579,978	38,588,103
20091	Net Income	21,694,223	-2,906,268	2,569,931	11,157,542	10,873,018	179,391,055	100,566,283	27,467,417
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	30,830,076	-3,871,362	3,278,784	17,341,454	14,081,200	230,929,341	129,579,978	38,588,103
20046	Gross Profit	46,312,734	479,898	6,973,277	18,244,726	20,614,833	265,777,373	167,793,565	66,989,064
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	30,734,242	-3,891,736	3,273,219	17,334,347	14,018,412	230,655,126	128,896,809	37,373,592
20145	Tax Provision	9,047,315	-989,058	709,817	6,176,897	3,149,659	51,263,459	28,330,430	9,906,106
20100	Total Revenue	224,087,006	56,105,020	37,117,849	56,681,835	74,182,302	449,535,604	309,840,126	201,207,287
20164	Total Expenses	208,264,531	66,413,169	35,573,566	43,939,076	62,338,720	219,548,593	181,453,664	165,227,704
20013	Cost Of Revenue	177,774,272	55,625,122	30,144,572	38,437,109	53,567,469	183,758,231	142,046,561	134,218,223
20177	Interest Income	6,279,999	1,707,188	1,813,513	1,182,622	1,576,676	1,396,837	1,327,277	2,621,904
20057	Interest Expense	95,834	20,374	5,565	7,107	62,788	274,215	683,169	1,214,511
20109	Operating Income	15,822,475	-10,308,149	1,544,283	12,742,759	11,843,582	229,987,011	128,386,462	35,979,583
20316	Normalized Income	16,758,149	-6,508,652	2,569,931	11,157,542	10,873,018	179,391,055	100,566,283	27,467,417
20108	Operating Expense	30,490,259	10,788,047	5,428,994	5,501,967	8,771,251	35,790,362	39,407,103	31,009,481
20112	Operating Revenue	224,087,006	56,105,020	37,117,849	56,681,835	74,182,302	449,535,604	309,840,126	201,207,287
20087	Minority Interests	7,296	-3,590	6,529	92	4,265	-612	-96	-69
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	6,184,165	1,686,814	1,807,948	1,175,515	1,513,888	1,122,622	644,108	1,407,393
20416	Total Unusual Items	6,995,297	4,829,860	0	0	0	0	0	0
29010	Basic Average Shares	1,227,271,952	0	1,227,271,952	0	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952
20269	Other Special Charges	-6,995,297	-4,829,860	0	0	0	0	0	0
29011	Diluted Average Shares	1,227,271,952	0	1,227,271,952	0	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952
20420	Normalized E B I T D A	23,834,779	-8,701,222	3,278,784	17,341,454	14,081,200	230,929,341	129,579,978	38,588,103
20162	Special Income Charges	6,995,297	4,829,860	0	0	0	0	0	0
20312	Other Operating Expenses	1,122,353	0	-1,153,743	-3,438,466	1,409,871	349,209	265,455	656,733
20314	Reconciled Cost Of Revenue	177,774,272	55,625,122	30,144,572	38,437,109	53,567,469	183,758,231	142,046,561	134,218,223
20419	Tax Effect Of Unusual Items	2,059,223	1,227,476	0	0	0	0	0	0
20075	Interest Income Non Operating	6,279,999	1,707,188	1,813,513	1,182,622	1,576,676	1,396,837	1,327,277	2,621,904
20158	Selling And Marketing Expense	20,982,546	6,162,649	4,233,215	5,011,976	5,574,706	26,279,059	28,862,016	23,733,920
20064	Interest Expense Non Operating	95,834	20,374	5,565	7,107	62,788	274,215	683,169	1,214,511
20093	Net Income Common Stockholders	21,694,223	-2,906,268	2,569,931	11,157,542	10,873,018	179,391,055	100,566,283	27,467,417
20094	Net Income Continuous Operations	21,686,927	-2,902,678	2,563,402	11,157,450	10,868,753	179,391,667	100,566,379	27,467,486
20045	General And Administrative Expense	5,422,983	1,232,542	1,168,637	1,882,198	1,139,606	3,998,901	6,746,022	4,099,068
20159	Selling General And Administration	26,405,529	7,395,191	5,401,852	6,894,174	6,714,312	30,277,960	35,608,038	27,832,988
20435	Total Operating Income As Reported	15,822,475	-10,308,149	1,544,283	12,427,424	12,158,917	229,987,011	128,651,917	36,503,964
20412	Other Non Operating Income Expenses	0	0	0	0	0	0	0	-524,381
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	21,694,223	-2,906,268	2,569,931	11,157,542	10,873,018	179,391,055	100,566,283	27,467,417
20417	Total Unusual Items Excluding Goodwill	6,995,297	4,829,860	0	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	6,184,165	1,686,814	1,807,948	1,175,515	1,513,888	1,122,622	644,108	1,407,393
20346	Net Income Including Noncontrolling Interests	21,686,927	-2,902,678	2,563,402	11,157,450	10,868,753	179,391,667	100,566,379	27,467,486
20309	Net Income From Continuing And Discontinued Operation	21,694,223	-2,906,268	2,569,931	11,157,542	10,873,018	179,391,055	100,566,283	27,467,417
20331	Net Income From Continuing Operation Net Minority Interest	21,694,223	-2,906,268	2,569,931	11,157,542	10,873,018	179,391,055	100,566,283	27,467,417

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	11,344,900	18,188,141	29,159,764	8,912,175
23139	Net P P E	15,019,276	17,352,285	25,099,898	33,859,429
23351	Properties	22,524,638	26,072,394	29,625,104	33,223,694
23386	Total Debt	177,967	0	3,901,393	12,221,974
23100	Gross P P E	90,101,074	89,563,185	93,644,020	98,786,967
23038	Common Stock	10,743,672	10,743,672	10,743,672	10,743,672
23045	Current Debt	0	0	0	4,675,057
23532	Share Issued	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952
23220	Total Assets	229,500,650	306,547,771	257,720,439	181,973,102
23027	Capital Stock	10,743,672	10,743,672	10,743,672	10,743,672
23382	Other Payable	879,737	54,325	5,390	50,407
23028	Cash Financial	21,237,340	46,754,199	63,882,458	16,846,159
23123	Long Term Debt	0	0	0	0
23179	Prepaid Assets	3,848,422	4,646,299	2,900,937	1,252,470
23385	Working Capital	138,507,288	213,389,695	156,867,553	92,089,854
23000	Accounts Payable	9,879,511	7,577,277	8,050,771	5,766,159
23029	Cash Equivalents	63,488,552	55,000,000	0	29,217,011
23245	Invested Capital	171,348,242	249,796,040	199,983,070	142,894,739
23340	Other Properties	258,173	0	0	0
23132	Minority Interest	1,439,555	469,720	591	494
23342	Other Receivables	3,763,646	800,979	1,773,229	864,228
23204	Retained Earnings	142,989,251	221,539,557	171,419,214	109,622,653
23217	Total Tax Payable	585,652	10,556,539	21,103,603	3,095,609
23352	Current Provisions	2,122,138	0	0	0
23001	Accounts Receivable	37,589,882	17,847,209	44,536,505	20,070,926
23280	Common Stock Equity	171,348,242	249,796,040	199,983,070	138,219,682
23403	Net Tangible Assets	171,348,242	249,796,040	199,983,070	138,219,682
23215	Stockholders Equity	171,348,242	249,796,040	199,983,070	138,219,682
23383	Tangible Book Value	171,348,242	249,796,040	199,983,070	138,219,682
23353	Long Term Provisions	3,447,123	5,261,273	3,174,674	3,454,205
23374	Total Capitalization	171,348,242	249,796,040	199,983,070	138,219,682
23312	Land And Improvements	752,190	2,173,776	720,795	480,022
23469	Other Equity Interest	237,206	237,206	237,206	237,206
23393	Ordinary Shares Number	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-75,081,798	-72,210,900	-68,544,122	-64,927,538
23282	Construction In Progress	2,102,065	288,242	25,821	331,003
23380	Capital Lease Obligations	177,967	0	3,901,393	7,546,917
23030	Cash And Cash Equivalents	84,725,892	101,754,199	63,882,458	46,063,170
23012	Additional Paid In Capital	15,415,593	15,415,593	15,415,593	15,415,593
23275	Buildings And Improvements	31,701,052	30,091,968	30,574,600	29,757,240
23126	Long Term Equity Investment	2,334,888	12,904,552	12,585,269	12,710,438
23163	Other Short Term Investments	31,533,972	105,489,482	83,000,000	43,000,000
23319	Machinery Furniture Equipment	32,762,956	30,936,805	32,697,700	34,995,008
23048	Current Capital Lease Obligation	60,198	0	3,901,393	3,597,673
23127	Long Term Capital Lease Obligation	117,769	0	0	3,949,244
23261	Total Equity Gross Minority Interest	172,787,797	250,265,760	199,983,661	138,220,176
23067	Non Current Deferred Taxes Liabilities	15,279	0	0	0
23259	Total Liabilities Net Minority Interest	56,712,853	56,282,011	57,736,778	43,752,926
23046	Current Debt And Capital Lease Obligation	60,198	0	3,901,393	8,272,730
23124	Long Term Debt And Capital Lease Obligation	117,769	0	0	3,949,244
23344	Non Current Pension And Other Postretirement Benefit Plans	2,635,540	2,054,012	1,881,523	2,789,179

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	11,344,900	9,278,320	17,021,174	12,288,476	18,188,141	29,159,764	8,912,175
23139	Net P P E	15,019,276	15,318,887	15,506,396	15,984,489	17,352,285	25,099,898	33,859,429
23351	Properties	22,524,638	22,411,772	22,430,751	22,423,415	26,072,394	29,625,104	33,223,694
23386	Total Debt	177,967	0	0	0	0	3,901,393	12,221,974
23100	Gross P P E	90,101,074	88,861,895	87,241,069	85,945,097	89,563,185	93,644,020	98,786,967
23038	Common Stock	10,743,672	10,743,672	10,743,672	10,743,672	10,743,672	10,743,672	10,743,672
23045	Current Debt	0	0	0	0	0	0	4,675,057
23532	Share Issued	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952
23220	Total Assets	229,500,650	232,532,311	229,570,823	313,188,424	306,547,771	257,720,439	181,973,102
23027	Capital Stock	10,743,672	10,743,672	10,743,672	10,743,672	10,743,672	10,743,672	10,743,672
23382	Other Payable	879,737	1,057,375	48,357	49,841	54,325	5,390	50,407
23028	Cash Financial	21,237,340	47,956,402	37,614,543	24,236,623	46,754,199	63,882,458	16,846,159
23123	Long Term Debt	0	0	0	0	0	0	0
23179	Prepaid Assets	3,848,422	3,683,295	3,234,292	5,267,007	4,646,299	2,900,937	1,252,470
23385	Working Capital	138,507,288	158,485,518	167,371,346	217,262,469	213,389,695	156,867,553	92,089,854
23000	Accounts Payable	9,879,511	6,264,464	11,730,795	6,428,707	7,577,277	8,050,771	5,766,159
23029	Cash Equivalents	63,488,552	58,000,000	71,000,000	29,000,000	55,000,000	0	29,217,011
23245	Invested Capital	171,348,242	194,441,708	192,044,344	260,871,110	249,796,040	199,983,070	142,894,739
23340	Other Properties	258,173	256,920	0	0	0	0	0
23132	Minority Interest	1,439,555	943,546	484,351	485,159	469,720	591	494
23342	Other Receivables	3,763,646	974,729	1,882,935	1,275,234	800,979	1,773,229	864,228
23204	Retained Earnings	142,989,251	166,140,048	163,570,117	232,412,575	221,539,557	171,419,214	109,622,653
23217	Total Tax Payable	585,652	1,956,481	5,242,022	5,809,928	10,556,539	21,103,603	3,095,609
23352	Current Provisions	2,122,138	0	0	0	0	0	0
23001	Accounts Receivable	37,589,882	11,971,930	22,213,097	33,452,013	17,847,209	44,536,505	20,070,926
23280	Common Stock Equity	171,348,242	194,441,708	192,044,344	260,871,110	249,796,040	199,983,070	138,219,682
23403	Net Tangible Assets	171,348,242	194,441,708	192,044,344	260,871,110	249,796,040	199,983,070	138,219,682
23215	Stockholders Equity	171,348,242	194,441,708	192,044,344	260,871,110	249,796,040	199,983,070	138,219,682
23383	Tangible Book Value	171,348,242	194,441,708	192,044,344	260,871,110	249,796,040	199,983,070	138,219,682
23353	Long Term Provisions	3,447,123	4,291,102	5,062,998	5,549,440	5,261,273	3,174,674	3,454,205
23374	Total Capitalization	171,348,242	194,441,708	192,044,344	260,871,110	249,796,040	199,983,070	138,219,682
23312	Land And Improvements	752,190	749,555	743,220	786,229	2,173,776	720,795	480,022
23469	Other Equity Interest	237,206	237,206	237,206	237,206	237,206	237,206	237,206
23393	Ordinary Shares Number	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952	1,227,271,952
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-75,081,798	-73,543,008	-71,734,673	-69,960,608	-72,210,900	-68,544,122	-64,927,538
23282	Construction In Progress	2,102,065	1,065,588	565,252	455,831	288,242	25,821	331,003
23380	Capital Lease Obligations	177,967	0	0	0	0	3,901,393	7,546,917
23030	Cash And Cash Equivalents	84,725,892	105,956,402	108,614,543	53,236,623	101,754,199	63,882,458	46,063,170
23012	Additional Paid In Capital	15,415,593	15,415,593	15,415,593	15,415,593	15,415,593	15,415,593	15,415,593
23275	Buildings And Improvements	31,701,052	31,620,063	31,602,459	31,537,696	30,091,968	30,574,600	29,757,240
23126	Long Term Equity Investment	2,334,888	531,499	610,511	13,565,494	12,904,552	12,585,269	12,710,438
23163	Other Short Term Investments	31,533,972	47,519,920	40,666,667	140,673,833	105,489,482	83,000,000	43,000,000
23319	Machinery Furniture Equipment	32,762,956	32,757,997	31,899,387	30,741,926	30,936,805	32,697,700	34,995,008
23048	Current Capital Lease Obligation	60,198	0	0	0	0	3,901,393	3,597,673
23127	Long Term Capital Lease Obligation	117,769	0	0	0	0	0	3,949,244
23261	Total Equity Gross Minority Interest	172,787,797	195,385,254	192,528,695	261,356,269	250,265,760	199,983,661	138,220,176
23067	Non Current Deferred Taxes Liabilities	15,279	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	56,712,853	37,147,057	37,042,128	51,832,155	56,282,011	57,736,778	43,752,926
23046	Current Debt And Capital Lease Obligation	60,198	0	0	0	0	3,901,393	8,272,730
23124	Long Term Debt And Capital Lease Obligation	117,769	0	0	0	0	0	3,949,244
23344	Non Current Pension And Other Postretirement Benefit Plans	2,635,540	2,094,728	2,408,449	2,268,498	2,054,012	1,881,523	2,789,179

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	90,065	36,014	199,088	208,022	3,847
26185	Free Cash Flow	-5,156,038	-15,937,725	197,198,585	104,468,262	43,814,940
26027	Changes In Cash	-17,212,013	-21,548,140	39,393,748	17,017,737	16,547,294
26123	Sale Of Business	14,508,177	0	0	0	0
26016	End Cash Position	84,725,892	84,725,892	101,754,199	63,882,458	46,063,170
26112	Purchase Of P P E	-9,338,431	-6,141,744	-4,116,637	-2,802,681	-801,213
26183	Repayment Of Debt	0	0	0	-4,675,057	-4,675,059
26125	Sale Of Investment	116,000,000	16,000,000	138,633,696	24,073,880	0
26005	Capital Expenditure	-9,338,431	-6,141,744	-4,116,637	-2,802,681	-801,213
26007	Cash Dividends Paid	-100,000,000	-20,000,000	-129,376,606	-38,937,092	-34,715,133
26012	Financing Cash Flow	-99,500,108	-19,795,306	-133,036,982	-47,705,867	-43,456,622
26013	Investing Cash Flow	78,105,702	8,043,147	-28,884,492	-42,547,339	15,387,763
26115	Purchase Of Business	-1,903,650	-1,903,650	-773,790	-8,592	0
26110	Purchase Of Investment	-42,427,752	-397,314	-161,123,178	-64,073,880	0
26015	Beginning Cash Position	101,754,199	105,956,402	63,882,458	46,063,170	29,103,941
26223	Classesof Cash Payments	-188,323,638	-40,614,470	-218,143,829	-159,927,687	-163,894,388
26090	Long Term Debt Payments	0	0	0	-4,675,057	-4,675,059
26246	Dividends Received C F I	1,862,879	1,121,983	0	0	0
26154	Common Stock Dividend Paid	-100,000,000	-100,000,000	-129,376,606	-38,937,092	-34,715,133
26073	Net Long Term Debt Issuance	0	0	0	-4,675,057	-4,675,059
26164	Net Other Financing Charges	580,098	284,900	286,183	0	0
26165	Net Other Investing Changes	-685,586	-672,142	-1,703,671	55,912	-2,814,871
26119	Net P P E Purchase And Sale	-9,248,366	-6,105,730	-3,917,549	-2,594,659	-797,366
26072	Net Issuance Payments Of Debt	0	0	0	-4,675,057	-4,675,059
26226	Paymentson Behalfof Employees	-13,708,692	-3,220,146	-15,450,010	-10,642,996	-9,898,350
26116	Net Business Purchase And Sale	12,604,527	-1,903,650	-773,790	-8,592	0
26063	Effect Of Exchange Rate Changes	183,706	-101,570,493	-1,522,007	801,551	411,935
26118	Net Investment Purchase And Sale	73,572,248	15,602,686	-22,489,482	-40,000,000	19,000,000
26228	Other Cash Paymentsfrom Operating Activities	-34,586,986	-6,890,199	-41,408,198	-20,134,340	-8,108,410
26222	Other Cash Receiptsfrom Operating Activities	3,220,843	3,220,843	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	4,182,393	-9,795,981	201,315,222	107,270,943	44,616,153
26221	Classesof Cash Receiptsfrom Operating Activities	207,565,176	33,707,911	476,224,900	285,374,547	209,217,839

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	90,065	36,014	1,437	-1	52,615	199,088	208,022	3,847
26185	Free Cash Flow	-5,156,038	-15,937,725	4,148,382	19,907,972	-13,274,667	197,198,585	104,468,262	43,814,940
26027	Changes In Cash	-17,212,013	-21,548,140	-2,408,236	55,298,860	-48,554,497	39,393,748	17,017,737	16,547,294
26123	Sale Of Business	14,508,177	0	0	0	0	0	0	0
26016	End Cash Position	84,725,892	84,725,892	105,956,402	108,614,543	53,236,623	101,754,199	63,882,458	46,063,170
26112	Purchase Of P P E	-9,338,431	-6,141,744	-1,476,645	-1,265,023	-455,019	-4,116,637	-2,802,681	-801,213
26183	Repayment Of Debt	0	0	0	0	0	0	-4,675,057	-4,675,059
26125	Sale Of Investment	116,000,000	16,000,000	15,000,000	0	0	138,633,696	24,073,880	0
26005	Capital Expenditure	-9,338,431	-6,141,744	-1,476,645	-1,265,023	-455,019	-4,116,637	-2,802,681	-801,213
26007	Cash Dividends Paid	-100,000,000	-20,000,000	0	0	0	-129,376,606	-38,937,092	-34,715,133
26012	Financing Cash Flow	-99,500,108	-19,795,306	295,198	-80,000,000	0	-133,036,982	-47,705,867	-43,456,622
26013	Investing Cash Flow	78,105,702	8,043,147	-8,328,461	114,125,865	-35,734,849	-28,884,492	-42,547,339	15,387,763
26115	Purchase Of Business	-1,903,650	-1,903,650	0	0	0	-773,790	-8,592	0
26110	Purchase Of Investment	-42,427,752	-397,314	-21,853,253	15,007,166	-35,184,351	-161,123,178	-64,073,880	0
26015	Beginning Cash Position	101,754,199	105,956,402	108,614,543	53,236,623	101,754,199	63,882,458	46,063,170	29,103,941
26223	Classesof Cash Payments	-188,323,638	-40,614,470	-47,924,466	-38,335,309	-61,449,393	-218,143,829	-159,927,687	-163,894,388
26090	Long Term Debt Payments	0	0	0	0	0	0	-4,675,057	-4,675,059
26246	Dividends Received C F I	1,862,879	1,121,983	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-100,000,000	-100,000,000	0	0	0	-129,376,606	-38,937,092	-34,715,133
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	-4,675,057	-4,675,059
26164	Net Other Financing Charges	580,098	284,900	295,198	0	0	286,183	0	0
26165	Net Other Investing Changes	-685,586	-672,142	0	134,650	-148,094	-1,703,671	55,912	-2,814,871
26119	Net P P E Purchase And Sale	-9,248,366	-6,105,730	-1,475,208	-1,265,024	-402,404	-3,917,549	-2,594,659	-797,366
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	-4,675,057	-4,675,059
26226	Paymentson Behalfof Employees	-13,708,692	-3,220,146	-2,094,861	-6,347,312	-2,046,373	-15,450,010	-10,642,996	-9,898,350
26116	Net Business Purchase And Sale	12,604,527	-1,903,650	0	0	0	-773,790	-8,592	0
26063	Effect Of Exchange Rate Changes	183,706	-101,570,493	101,638,218	79,060	36,921	-1,522,007	801,551	411,935
26118	Net Investment Purchase And Sale	73,572,248	15,602,686	-6,853,253	100,007,166	-35,184,351	-22,489,482	-40,000,000	19,000,000
26228	Other Cash Paymentsfrom Operating Activities	-34,586,986	-6,890,199	-6,035,832	-10,408,751	-11,252,204	-41,408,198	-20,134,340	-8,108,410
26222	Other Cash Receiptsfrom Operating Activities	3,220,843	3,220,843	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	4,182,393	-9,795,981	5,625,027	21,172,995	-12,819,648	201,315,222	107,270,943	44,616,153
26221	Classesof Cash Receiptsfrom Operating Activities	207,565,176	33,707,911	47,359,016	67,920,751	58,577,498	476,224,900	285,374,547	209,217,839

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-15	At close: 04:02PM WIB	3,380	3,380	3,560	3,570	3,380.00 - 3,770.00	3,380	3,770	3,230.00 - 6,875.00	3,230	6,875	183,900	104,120	4,369,000,000,000	12	287	N/A	1,208.00 (33.93%)	1,208	34	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-12	At close: 04:02PM WIB	3,380	3,380	3,560	3,570	3,380.00 - 3,770.00	3,380	3,770	3,230.00 - 6,875.00	3,230	6,875	183,900	103,124	5,001,000,000,000	7	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-11	At close: 04:02PM WIB	3,380	3,380	3,560	3,570	3,380.00 - 3,770.00	3,380	3,770	3,230.00 - 6,875.00	3,230	6,875	183,900	102,223	5,001,000,000,000	7	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-10	At close: 04:02PM WIB	3,380	3,380	3,560	3,570	3,380.00 - 3,770.00	3,380	3,770	3,230.00 - 6,875.00	3,230	6,875	183,900	101,135	5,001,000,000,000	7	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-05	At close: 04:02PM WIB	3,380	3,380	3,570	3,500	3,380.00 - 3,770.00	3,380	3,770	3,230.00 - 6,875.00	3,230	6,875	183,900	97,050	5,001,000,000,000	7	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-04	At close: 04:00PM WIB	3,310	3,310	3,380	3,380	3,310.00 - 3,390.00	3,310	3,390	3,230.00 - 6,875.00	3,230	6,875	73,800	97,667	4,748,000,000,000	6	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-03	At close: 04:13PM WIB	3,300	3,330	3,310	3,310	3,270.00 - 3,360.00	3,270	3,360	3,230.00 - 6,875.00	3,230	6,875	87,800	100,300	4,650,000,000,000	6	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-02	At close: 04:00PM WIB	3,330	3,350	3,300	3,200	3,290.00 - 3,350.00	3,290	3,350	3,230.00 - 6,875.00	3,230	6,875	100,300	99,596	4,636,000,000,000	6	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-01	At close: 04:03PM WIB	3,320	3,320	3,330	3,300	3,250.00 - 3,340.00	3,250	3,340	3,230.00 - 6,875.00	3,230	6,875	352,400	94,582	4,678,000,000,000	6	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-29	At close: 04:14PM WIB	3,800	3,800	3,330	3,300	3,230.00 - 3,800.00	3,230	3,800	3,230.00 - 6,875.00	3,230	6,875	853,300	94,582	4,664,000,000,000	6	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-28	At close: 04:14PM WIB	3,800	3,800	3,330	3,300	3,230.00 - 3,800.00	3,230	3,800	3,230.00 - 6,875.00	3,230	6,875	853,300	81,431	4,075,000,000,000	6	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-27	At close: 04:14PM WIB	3,930	3,930	0	0	3,800.00 - 3,930.00	3,800	3,930	3,800.00 - 6,875.00	3,800	6,875	378,900	62,533	4,664,000,000,000	7	538	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-26	At close: 04:10PM WIB	4,000	4,000	3,920	3,930	3,910.00 - 4,000.00	3,910	4,000	3,910.00 - 6,875.00	3,910	6,875	384,800	65,247	4,823,000,000,000	7	535	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-25	At close: 04:14PM WIB	4,060	4,060	0	0	3,980.00 - 4,060.00	3,980	4,060	3,980.00 - 6,875.00	3,980	6,875	410,700	65,247	4,909,000,000,000	7	534	N/A	1,208.00 (29.75%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-22	At close: 04:05PM WIB	4,040	4,050	4,050	0	4,040.00 - 4,080.00	4,040	4,080	3,990.00 - 6,875.00	3,990	6,875	59,600	65,348	4,983,000,000,000	8	535	N/A	1,208.00 (29.90%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-21	At close: 04:12PM WIB	4,020	0	0	0	0.0000 - 0.0000	0	0		0		0	65,035	0	0	535	N/A	1,208.00 (29.90%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-14	As of 01:50PM WIB. Market open.	4,070	4,080	4,070	4,080	4,060.00 - 4,110.00	4,060	4,110	4,000.00 - 6,875.00	4,000	6,875	68,100	59,439	4,995,000,000,000	8	528	N/A	1,208.00 (29.68%)	1,208	30	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-13	At close: 04:02PM WIB	4,110	4,250	4,070	4,080	4,060.00 - 4,250.00	4,060	4,250	4,000.00 - 6,875.00	4,000	6,875	60,900	58,933	4,995,000,000,000	8	533	N/A	1,208.00 (29.39%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-11	At close: 04:06PM WIB	4,120	4,120	4,100	4,110	4,080.00 - 4,180.00	4,080	4,180	4,000.00 - 6,875.00	4,000	6,875	39,500	58,296	5,044,000,000,000	8	533	N/A	1,208.00 (29.39%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-08	At close: 04:06PM WIB	4,120	4,120	4,100	4,110	4,080.00 - 4,180.00	4,080	4,180	4,000.00 - 6,875.00	4,000	6,875	39,500	58,820	5,044,000,000,000	8	536	N/A	1,208.00 (29.32%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-05	At close: 04:12PM WIB	4,110	4,110	4,080	4,090	4,080.00 - 4,110.00	4,080	4,110	4,080.00 - 6,875.00	4,080	6,875	161,300	54,489	5,020,000,000,000	8	528	N/A	1,208.00 (28.97%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-04	At close: 04:06PM WIB	4,170	4,170	4,110	4,120	4,090.00 - 4,180.00	4,090	4,180	4,090.00 - 6,875.00	4,090	6,875	193,700	51,732	5,044,000,000,000	8	535	N/A	1,208.00 (28.97%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-01	At close: 04:01PM WIB	4,150	4,160	4,160	4,170	4,150.00 - 4,200.00	4,150	4,200	4,130.00 - 6,875.00	4,130	6,875	14,000	52,993	5,118,000,000,000	8	533	N/A	1,208.00 (29.11%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-28	At close: 04:00PM WIB	4,170	4,180	4,160	4,180	4,150.00 - 4,200.00	4,150	4,200	4,130.00 - 6,875.00	4,130	6,875	51,000	54,340	5,093,000,000,000	8	530	N/A	1,208.00 (28.97%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-27	At close: 04:00PM WIB	4,180	4,180	4,160	4,180	4,160.00 - 4,180.00	4,160	4,180	4,130.00 - 6,875.00	4,130	6,875	16,300	54,762	5,118,000,000,000	8	530	N/A	1,208.00 (28.90%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-26	At close: 04:09PM WIB	4,160	4,200	4,160	4,180	4,150.00 - 4,200.00	4,150	4,200	4,130.00 - 6,875.00	4,130	6,875	36,400	56,222	5,130,000,000,000	8	533	N/A	1,208.00 (29.04%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-23	At close: 04:07PM WIB	4,170	4,170	4,150	4,160	4,150.00 - 4,190.00	4,150	4,190	4,130.00 - 6,875.00	4,130	6,875	55,100	56,132	5,105,000,000,000	8	533	N/A	1,208.00 (28.97%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk (MBAP.JK)	2024-02-22	At close: 04:07PM WIB	4,220	4,220	4,170	4,180	4,160.00 - 4,220.00	4,160	4,220	4,130.00 - 6,875.00	4,130	6,875	110,300	54,977	5,118,000,000,000	8	532	N/A	1,208.00 (28.63%)	1,208	29	Nov 02, 2023
MBAP	PT Mitrabara Adiperdana Tbk (MBAP.JK)	2024-02-21	At close: 04:00PM WIB	4,230	4,230	4,210	4,220	4,200.00 - 4,240.00	4,200	4,240	4,130.00 - 6,875.00	4,130	6,875	49,200	55,093	5,179,000,000,000	8	533	N/A	1,208.00 (28.56%)	1,208	29	Nov 02, 2023

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-15	4,370,000,000,000	2,520,000,000,000	12	1	2	11	82	6,875	3,230	3,985	4,664	103	160	1,230,000,000	119,130,000	90	1,208	34	14	443	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	-18	4	10	224,090,000	-33	22,890,000	21,690,000	287	0	116,260,000	178	4	4,180,000	-8,590,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-12	4,370,000,000,000	2,520,000,000,000	12	1	2	11	82	6,875	3,230	4,013	4,672	102	290	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-11	4,370,000,000,000	2,520,000,000,000	12	1	2	11	82	6,875	3,230	4,013	4,672	101	290	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-10	4,370,000,000,000	2,520,000,000,000	12	1	2	11	82	6,875	3,230	4,013	4,672	101	290	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-05	4,060,000,000,000	2,210,000,000,000	12	1	1	10	72	6,875	0	4,092	4,694	98	275	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-04	4,050,000,000,000	2,210,000,000,000	12	1	1	10	72	6,875	0	4,113	4,699	100	269	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-03	4,050,000,000,000	2,210,000,000,000	12	1	1	10	72	6,875	0	4,135	4,704	100	271	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-02	4,090,000,000,000	2,240,000,000,000	12	1	2	10	73	6,875	0	4,157	4,709	95	252	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-04-01	4,070,000,000,000	791,390,000,000	6	1	1	3	14	6,875	0	4,157	4,709	95	252	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-29	4,070,000,000,000	791,390,000,000	6	1	1	3	14	6,875	3,230	4,177	4,715	81	177	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-28	4,660,000,000,000	1,390,000,000,000	7	1	2	6	24	6,875	0	4,191	4,719	63	73	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-27	4,980,000,000,000	1,700,000,000,000	8	1	2	7	30	6,875	0	4,196	4,722	65	82	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	538	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-26	4,980,000,000,000	1,720,000,000,000	8	1	2	7	30	6,875	0	4,201	4,725	65	82	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	535	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-25	4,980,000,000,000	1,730,000,000,000	8	1	2	7	30	6,875	3,990	4,201	4,725	65	82	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	534	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-22	4,960,000,000,000	1,700,000,000,000	8	1	2	7	30	6,875	0	4,212	4,730	65	86	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	535	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-21	4,930,000,000,000	1,670,000,000,000	8	1	2	7	29	6,875	3,990	4,212	4,730	65	86	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	536	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-14	4,990,000,000,000	1,780,000,000,000	8	1	2	7	31	6,875	0	4,246	4,774	59	88	1,230,000,000	119,130,000	90	1,208	30	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	528	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-13	5,040,000,000,000	1,790,000,000,000	8	1	2	7	32	6,875	0	4,246	4,774	59	88	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	533	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-11	5,040,000,000,000	1,790,000,000,000	8	1	2	7	32	6,875	4,000	4,246	4,774	58	88	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	533	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-08	5,060,000,000,000	1,790,000,000,000	8	1	2	7	32	6,875	4,000	4,248	4,783	59	89	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	536	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-05	5,120,000,000,000	1,850,000,000,000	8	1	2	7	33	6,875	0	4,258	4,811	52	50	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	528	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-04	5,120,000,000,000	1,850,000,000,000	8	1	2	7	33	6,875	4,130	4,258	4,811	52	50	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	535	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-03-01	5,090,000,000,000	1,850,000,000,000	8	1	2	7	33	6,875	4,130	4,258	4,814	53	55	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	533	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-28	5,120,000,000,000	1,880,000,000,000	8	1	2	7	33	6,875	4,130	4,259	4,819	54	56	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	530	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-27	5,130,000,000,000	1,900,000,000,000	8	1	2	8	33	6,875	0	4,258	4,829	56	58	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	530	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk	2024-02-26	5,110,000,000,000	1,860,000,000,000	8	1	2	7	33	6,875	0	4,258	4,829	56	58	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	533	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk (MBAP.JK)	2024-02-23	5,120,000,000,000	1,870,000,000,000	8	1	2	7	33	6,875	0	4,258	4,840	55	46	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	533	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk (MBAP.JK)	2024-02-22	5,180,000,000,000	1,940,000,000,000	8	1	2	8	34	6,875	4,130	4,258	4,840	55	46	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	532	-95	153,480,000	0	6	46,320,000	6,180,000
MBAP	PT Mitrabara Adiperdana Tbk (MBAP.JK)	2024-02-21	5,190,000,000,000	1,950,000,000,000	8	1	2	8	34	6,875	4,130	4,258	4,844	55	43	1,230,000,000	119,130,000	90	1,208	29	14	189	N/A	Nov 02, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	4	11	19	251,450,000	-69	55,580,000	41,630,000	533	-95	153,480,000	0	6	46,320,000	6,180,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	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	3,300	3,300	3,300	3,300	100
2024-05-08	15:48:00	3,290	3,290	3,290	3,290	1,200
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:35:00	3,300	3,300	3,300	3,300	400
2024-05-08	15:34:00	3,300	3,300	3,300	3,300	100
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	3,300	3,300	3,300	3,300	1,200
2024-05-08	15:31:00	3,300	3,300	3,300	3,300	300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	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	3,290	3,300	3,290	3,300	1,300
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:34:00	3,300	3,300	3,300	3,300	500
2024-05-08	15:32:00	3,300	3,300	3,300	3,300	1,200
2024-05-08	15:30:00	3,300	3,300	3,300	3,300	300
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	3,300	3,300	3,300	3,300	100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:17:39	3,300	3,300	3,300	3,300	0
2024-05-08	15:16:00	3,280	3,300	3,280	3,300	200
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	3,280	3,280	3,280	3,280	1,500
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	3,290	3,290	3,280	3,280	3,700
2024-05-08	15:04:00	3,290	3,290	3,290	3,290	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	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	3,290	3,300	3,290	3,300	1,300
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	3,300	3,300	3,300	3,300	400
2024-05-08	15:30:00	3,300	3,300	3,300	3,300	1,600
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	3,300	3,300	3,300	3,300	100
2024-05-08	15:17:39	3,300	3,300	3,300	3,300	0
2024-05-08	15:15:00	3,280	3,300	3,280	3,300	200
2024-05-08	15:10:00	3,280	3,280	3,280	3,280	1,500
2024-05-08	15:05:00	3,290	3,290	3,280	3,280	3,900
2024-05-08	15:00:00	3,290	3,290	3,290	3,290	400
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	3,290	3,290	3,290	3,290	600
2024-05-08	14:45:00	3,290	3,290	3,290	3,290	400
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	3,290	3,290	3,290	3,290	600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	3,280	3,280	3,280	3,280	100
2024-05-08	14:20:00	3,290	3,290	3,280	3,280	400
2024-05-08	14:17:29	3,290	3,290	3,290	3,290	0
2024-05-08	14:15:00	3,280	3,290	3,280	3,290	300
2024-05-08	14:10:00	3,280	3,280	3,280	3,280	300
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	3,290	3,300	3,270	3,270	3,100
2024-05-08	13:55:00	3,300	3,300	3,300	3,300	900
2024-05-08	13:50:00	3,270	3,290	3,270	3,290	300
2024-05-08	13:45:00	3,270	3,270	3,270	3,270	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:45:00	3,290	3,300	3,290	3,300	1,300
2024-05-08	15:30:00	3,300	3,300	3,300	3,300	2,000
2024-05-08	15:17:39	3,300	3,300	3,300	3,300	0
2024-05-08	15:15:00	3,280	3,300	3,280	3,300	300
2024-05-08	15:00:00	3,290	3,290	3,280	3,280	5,800
2024-05-08	14:45:00	3,290	3,290	3,290	3,290	1,000
2024-05-08	14:30:00	3,290	3,290	3,290	3,290	600
2024-05-08	14:17:29	3,290	3,290	3,290	3,290	0
2024-05-08	14:15:00	3,280	3,290	3,280	3,280	800
2024-05-08	14:00:00	3,290	3,300	3,270	3,280	3,400
2024-05-08	13:45:00	3,270	3,300	3,270	3,300	1,400
2024-05-08	13:30:00	3,240	3,270	3,240	3,270	11,200
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:50:05	3,240	3,240	3,240	3,240	0
2024-05-08	11:45:00	3,230	3,240	3,230	3,240	1,100
2024-05-08	11:30:00	3,250	3,250	3,230	3,240	3,800
2024-05-08	11:15:00	3,270	3,270	3,240	3,250	12,800
2024-05-08	11:04:44	3,280	3,280	3,280	3,280	0
2024-05-08	11:00:00	3,280	3,290	3,270	3,270	12,600
2024-05-08	10:45:00	3,330	3,330	3,280	3,280	17,500
2024-05-08	10:30:00	3,360	3,360	3,340	3,340	3,600
2024-05-08	10:21:54	3,350	3,350	3,350	3,350	0
2024-05-08	10:15:00	3,400	3,400	3,350	3,360	18,700
2024-05-08	10:00:00	3,400	3,400	3,400	3,400	3,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:30:00	3,300	3,300	3,290	3,300	3,300
2024-05-08	15:17:39	3,300	3,300	3,300	3,300	0
2024-05-08	15:00:00	3,290	3,300	3,280	3,300	6,100
2024-05-08	14:30:00	3,290	3,290	3,290	3,290	1,600
2024-05-08	14:17:29	3,290	3,290	3,290	3,290	0
2024-05-08	14:00:00	3,290	3,300	3,270	3,280	4,200
2024-05-08	13:30:00	3,240	3,300	3,240	3,300	12,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:50:05	3,240	3,240	3,240	3,240	0
2024-05-08	11:30:00	3,250	3,250	3,230	3,240	4,900
2024-05-08	11:04:44	3,280	3,280	3,280	3,280	0
2024-05-08	11:00:00	3,280	3,290	3,240	3,250	25,400
2024-05-08	10:30:00	3,360	3,360	3,280	3,280	21,100
2024-05-08	10:21:54	3,350	3,350	3,350	3,350	0
2024-05-08	10:00:00	3,400	3,400	3,350	3,360	21,700
2024-05-08	09:30:24	3,410	3,410	3,410	3,410	0
2024-05-08	09:30:00	3,410	3,410	3,390	3,400	7,200
2024-05-08	09:00:00	3,410	3,430	3,400	3,400	19,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	3,420	3,420	3,420	3,420	5,300
2024-05-07	15:27:49	3,420	3,420	3,420	3,420	0
2024-05-07	15:00:00	3,450	3,450	3,420	3,420	7,500
2024-05-07	14:30:00	3,450	3,460	3,450	3,450	10,400
2024-05-07	14:18:46	3,450	3,450	3,450	3,450	0
2024-05-07	14:00:00	3,470	3,470	3,450	3,450	6,400
2024-05-07	13:34:01	3,460	3,460	3,460	3,460	0
2024-05-07	13:30:00	3,450	3,470	3,450	3,470	6,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:17:39	3,300	3,300	3,300	3,300	0
2024-05-08	15:00:00	3,290	3,300	3,280	3,300	9,400
2024-05-08	14:17:29	3,290	3,290	3,290	3,290	0
2024-05-08	14:00:00	3,290	3,300	3,270	3,290	5,800
2024-05-08	13:00:00	3,240	3,300	3,240	3,300	12,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:50:05	3,240	3,240	3,240	3,240	0
2024-05-08	11:04:44	3,280	3,280	3,280	3,280	0
2024-05-08	11:00:00	3,280	3,290	3,230	3,240	30,100
2024-05-08	10:21:54	3,350	3,350	3,350	3,350	0
2024-05-08	10:00:00	3,400	3,400	3,280	3,280	42,800
2024-05-08	09:30:24	3,410	3,410	3,410	3,410	0
2024-05-08	09:00:00	3,410	3,430	3,390	3,400	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:49	3,420	3,420	3,420	3,420	0
2024-05-07	15:00:00	3,450	3,450	3,420	3,420	12,800
2024-05-07	14:18:46	3,450	3,450	3,450	3,450	0
2024-05-07	14:00:00	3,470	3,470	3,450	3,450	16,800
2024-05-07	13:34:01	3,460	3,460	3,460	3,460	0
2024-05-07	13:00:00	3,450	3,470	3,450	3,470	6,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:40	3,450	3,450	3,450	3,450	0
2024-05-07	11:00:00	3,470	3,470	3,450	3,450	4,200
2024-05-07	10:58:01	3,470	3,470	3,470	3,470	0
2024-05-07	10:11:47	3,450	3,450	3,450	3,450	0
2024-05-07	10:00:00	3,450	3,470	3,450	3,470	22,700
2024-05-07	09:34:22	3,480	3,480	3,480	3,480	0
2024-05-07	09:00:00	3,510	3,510	3,450	3,460	16,700
2024-05-06	15:48:35	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	3,300	3,300	3,300	3,300	0
2024-05-08	15:17:39	3,300	3,300	3,300	3,300	0
2024-05-08	15:00:00	3,290	3,300	3,280	3,300	9,900
2024-05-08	14:17:29	3,290	3,290	3,290	3,290	0
2024-05-08	13:30:00	3,240	3,300	3,240	3,290	18,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:50:05	3,240	3,240	3,240	3,240	0
2024-05-08	11:04:44	3,280	3,280	3,280	3,280	0
2024-05-08	10:30:00	3,360	3,360	3,230	3,240	51,400
2024-05-08	10:21:54	3,350	3,350	3,350	3,350	0
2024-05-08	09:30:24	3,410	3,410	3,410	3,410	0
2024-05-08	09:00:00	3,410	3,430	3,350	3,360	48,200
2024-05-07	16:14:39	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:49	3,420	3,420	3,420	3,420	0
2024-05-07	15:00:00	3,450	3,450	3,410	3,410	19,600
2024-05-07	14:18:46	3,450	3,450	3,450	3,450	0
2024-05-07	13:34:01	3,460	3,460	3,460	3,460	0
2024-05-07	13:30:00	3,450	3,470	3,450	3,450	23,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:40	3,450	3,450	3,450	3,450	0
2024-05-07	10:58:01	3,470	3,470	3,470	3,470	0
2024-05-07	10:30:00	3,470	3,470	3,450	3,450	5,300
2024-05-07	10:11:47	3,450	3,450	3,450	3,450	0
2024-05-07	09:34:22	3,480	3,480	3,480	3,480	0
2024-05-07	09:00:00	3,510	3,510	3,450	3,470	60,400
2024-05-06	15:48:35	0	0	0	0	0
2024-05-06	15:38:43	3,550	3,550	3,550	3,550	0
2024-05-06	15:00:00	3,530	3,550	3,500	3,530	5,300
2024-05-06	14:56:19	3,540	3,540	3,540	3,540	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	3,410	3,430	3,230	3,300	130,800
2024-05-07	09:00:00	3,510	3,510	3,410	3,410	109,800
2024-05-06	09:00:00	3,500	3,600	3,500	3,530	23,400
2024-05-03	09:00:00	3,550	3,570	3,500	3,500	67,400
2024-05-02	09:00:00	3,590	3,600	3,500	3,560	93,500
2024-04-30	09:00:00	3,560	3,600	3,540	3,590	42,900
2024-04-29	09:00:00	3,500	3,560	3,400	3,540	37,200
2024-04-26	09:00:00	3,630	3,630	3,500	3,500	39,700
2024-04-25	09:00:00	3,630	3,630	3,560	3,560	64,800
2024-04-24	09:00:00	3,630	3,710	3,610	3,630	27,300
2024-04-23	09:00:00	3,680	3,750	3,620	3,630	64,100
2024-04-22	09:00:00	3,680	3,700	3,580	3,670	44,300
2024-04-19	09:00:00	3,700	3,700	3,550	3,680	49,800
2024-04-18	09:00:00	3,710	3,750	3,480	3,700	114,600
2024-04-17	09:00:00	3,700	3,800	3,680	3,710	108,300
2024-04-16	09:00:00	3,570	3,750	3,560	3,680	179,900
2024-04-05	09:00:00	3,380	3,770	3,380	3,560	183,900
2024-04-04	09:00:00	3,310	3,390	3,310	3,380	73,700
2024-04-03	09:00:00	3,330	3,360	3,270	3,310	87,800
2024-04-02	09:00:00	3,350	3,350	3,290	3,300	100,300
2024-04-01	09:00:00	3,320	3,340	3,250	3,330	352,400
2024-03-28	09:00:00	3,800	3,800	3,230	3,320	853,300
2024-03-27	09:00:00	3,930	3,930	3,800	3,800	378,900
2024-03-26	09:00:00	4,000	4,000	3,910	3,930	384,800
2024-03-25	09:00:00	4,060	4,060	3,980	4,000	410,700
2024-03-22	09:00:00	4,050	4,080	4,040	4,060	59,600
2024-03-21	09:00:00	4,020	4,050	4,000	4,040	37,600
2024-03-20	09:00:00	4,030	4,030	4,000	4,020	89,500
2024-03-19	09:00:00	4,040	4,040	4,030	4,030	25,700
2024-03-18	09:00:00	4,030	4,050	4,000	4,020	116,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	3,510	3,510	3,410	3,410	109,800
2024-05-06	09:00:00	3,500	3,600	3,500	3,530	23,400
2024-05-02	09:00:00	3,590	3,600	3,500	3,560	93,500
2024-04-30	09:00:00	3,560	3,600	3,540	3,590	42,900
2024-04-29	09:00:00	3,500	3,560	3,400	3,540	37,200
2024-04-26	09:00:00	3,630	3,630	3,500	3,500	39,700
2024-04-25	09:00:00	3,630	3,630	3,560	3,560	64,800
2024-04-24	09:00:00	3,630	3,710	3,610	3,630	27,300
2024-04-23	09:00:00	3,680	3,750	3,620	3,630	64,100
2024-04-22	09:00:00	3,680	3,700	3,580	3,670	44,300
2024-04-19	09:00:00	3,700	3,700	3,550	3,680	49,800
2024-04-18	09:00:00	3,710	3,750	3,480	3,700	114,600
2024-04-17	09:00:00	3,700	3,800	3,680	3,710	108,300
2024-04-16	09:00:00	3,570	3,750	3,560	3,680	179,900
2024-04-05	09:00:00	3,380	3,770	3,380	3,560	183,900
2024-04-04	09:00:00	3,310	3,390	3,310	3,380	73,700
2024-04-03	09:00:00	3,330	3,360	3,270	3,310	87,800
2024-04-02	09:00:00	3,350	3,350	3,290	3,300	100,300
2024-04-01	09:00:00	3,320	3,340	3,250	3,330	352,400
2024-03-28	09:00:00	3,800	3,800	3,230	3,320	853,300
2024-03-27	09:00:00	3,930	3,930	3,800	3,800	378,900
2024-03-26	09:00:00	4,000	4,000	3,910	3,930	384,800
2024-03-25	09:00:00	4,060	4,060	3,980	4,000	410,700
2024-03-22	09:00:00	4,050	4,080	4,040	4,060	59,600
2024-03-21	09:00:00	4,020	4,050	4,000	4,040	37,600
2024-03-20	09:00:00	4,030	4,030	4,000	4,020	89,500
2024-03-19	09:00:00	4,040	4,040	4,030	4,030	25,700
2024-03-18	09:00:00	4,030	4,050	4,000	4,020	116,800
2024-03-15	09:00:00	4,060	4,120	3,990	4,070	165,600
2024-03-14	09:00:00	4,080	4,110	4,060	4,080	99,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	3,500	3,600	3,230	3,300	264,000
2024-04-28	00:00:00	3,500	3,600	3,400	3,500	241,000
2024-04-21	00:00:00	3,680	3,750	3,500	3,500	240,200
2024-04-14	00:00:00	3,570	3,800	3,480	3,680	452,600
2024-04-07	00:00:00	3,560	3,560	3,560	3,560	0
2024-03-31	00:00:00	3,320	3,770	3,250	3,560	798,100
2024-03-24	00:00:00	4,060	4,060	3,230	3,320	2,027,700
2024-03-17	00:00:00	4,030	4,080	4,000	4,060	329,200
2024-03-10	00:00:00	4,110	4,250	3,990	4,070	326,200
2024-03-03	00:00:00	4,170	4,180	4,000	4,110	708,800
2024-02-25	00:00:00	4,200	4,200	4,140	4,170	167,600
2024-02-18	00:00:00	4,230	4,260	4,150	4,160	334,600
2024-02-11	00:00:00	4,260	4,290	4,150	4,230	207,700
2024-02-04	00:00:00	4,260	4,330	4,230	4,260	86,900
2024-01-28	00:00:00	4,320	4,320	4,250	4,260	91,200
2024-01-21	00:00:00	4,350	4,350	4,200	4,250	206,600
2024-01-14	00:00:00	4,300	4,410	4,280	4,350	284,100
2024-01-07	00:00:00	4,370	4,400	4,280	4,300	244,100
2023-12-31	00:00:00	4,250	4,410	4,240	4,340	471,100
2023-12-24	00:00:00	4,220	4,280	4,220	4,250	261,000
2023-12-17	00:00:00	4,170	4,290	4,150	4,220	167,000
2023-12-10	00:00:00	4,210	4,210	4,130	4,170	220,400
2023-12-03	00:00:00	4,250	4,290	4,190	4,210	345,300
2023-11-26	00:00:00	4,280	4,380	4,230	4,240	397,100
2023-11-19	00:00:00	4,360	4,420	4,270	4,280	255,200
2023-11-12	00:00:00	4,300	4,450	4,250	4,360	335,700
2023-11-05	00:00:00	4,650	4,650	4,230	4,290	957,100
2023-10-29	00:00:00	5,475	5,500	4,400	4,650	2,144,300
2023-10-22	00:00:00	5,175	5,500	5,125	5,450	1,664,400
2023-10-15	00:00:00	5,200	5,250	5,125	5,175	396,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,590	3,600	3,230	3,300	424,900
2024-03-31	00:00:00	3,320	3,800	3,250	3,590	1,571,000
2024-02-29	00:00:00	4,160	4,250	3,230	3,320	3,405,900
2024-01-31	00:00:00	4,270	4,330	4,140	4,150	814,700
2023-12-31	00:00:00	4,250	4,410	4,200	4,270	1,265,200
2023-11-30	00:00:00	4,290	4,300	4,130	4,250	1,047,600
2023-10-31	00:00:00	5,225	5,375	4,230	4,240	3,320,700
2023-09-30	00:00:00	5,375	5,500	5,000	5,325	3,769,900
2023-08-31	00:00:00	5,200	5,650	5,000	5,375	2,605,600
2023-07-31	00:00:00	5,450	5,750	5,175	5,200	3,646,600
2023-06-30	00:00:00	4,400	5,750	4,400	5,450	6,497,600
2023-05-31	00:00:00	5,675	5,800	4,260	4,330	8,445,700
2023-04-30	00:00:00	5,275	5,975	4,520	5,675	8,456,300
2023-03-31	00:00:00	6,800	6,850	6,800	6,800	118,700
2023-02-28	00:00:00	6,750	6,750	6,325	6,325	250,700
2023-01-31	00:00:00	6,250	6,475	6,125	6,450	243,000
2022-12-31	00:00:00	7,575	7,600	6,650	6,825	2,815,500
2022-11-30	00:00:00	7,650	7,825	6,975	7,625	2,726,500
2022-10-31	00:00:00	8,075	8,075	6,650	7,650	7,462,800
2022-09-30	00:00:00	8,700	9,350	8,050	8,050	5,319,900
2022-08-31	00:00:00	8,200	11,050	8,200	8,700	14,537,200
2022-07-31	00:00:00	8,150	8,875	7,775	8,200	6,524,900
2022-06-30	00:00:00	6,350	8,400	5,800	8,100	7,358,400
2022-05-31	00:00:00	7,500	8,400	6,025	6,350	14,927,000
2022-04-30	00:00:00	5,775	7,750	5,775	7,500	7,161,600
2022-03-31	00:00:00	4,340	5,850	4,290	5,775	6,395,200
2022-02-28	00:00:00	3,900	4,580	3,610	4,340	7,522,500
2022-01-31	00:00:00	3,500	3,970	3,500	3,810	2,518,600
2021-12-31	00:00:00	3,520	3,690	3,490	3,500	3,220,700
2021-11-30	00:00:00	3,570	3,720	3,520	3,600	2,562,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,590	3,600	3,230	3,300	424,900
2024-03-31	00:00:00	3,320	3,800	3,250	3,540	1,528,100
2024-02-29	00:00:00	4,160	4,250	3,230	3,320	3,405,900
2024-01-31	00:00:00	4,270	4,330	3,230	3,590	5,791,600
2023-12-31	00:00:00	4,250	4,410	3,230	3,320	5,485,800
2023-11-30	00:00:00	4,290	4,410	4,130	4,150	3,127,500
2023-10-31	00:00:00	5,225	5,375	4,130	4,270	5,633,500
2023-09-30	00:00:00	5,375	5,500	4,130	4,250	8,138,200
2023-08-31	00:00:00	5,200	5,650	4,230	4,240	9,696,200
2023-07-31	00:00:00	5,450	5,750	5,000	5,325	10,022,100
2023-06-30	00:00:00	4,400	5,750	4,400	5,375	12,749,800
2023-05-31	00:00:00	5,675	5,800	4,260	5,200	18,589,900
2023-04-30	00:00:00	5,275	5,975	4,260	5,450	23,399,600
2023-03-31	00:00:00	6,800	6,800	4,260	4,330	20,534,700
2023-02-28	00:00:00	6,750	6,875	4,520	5,675	14,703,900
2023-01-31	00:00:00	6,250	6,875	6,000	6,800	4,427,300
2022-10-31	00:00:00	8,075	8,075	6,650	6,825	13,004,800
2022-07-31	00:00:00	8,150	11,050	7,775	8,050	26,382,000
2022-04-30	00:00:00	5,775	8,400	5,775	8,100	29,447,000
2022-01-31	00:00:00	3,500	5,850	3,500	5,775	16,436,300
2021-10-31	00:00:00	3,590	3,860	3,430	3,500	10,842,500
2021-07-31	00:00:00	3,040	4,400	2,920	3,600	26,260,900
2021-04-30	00:00:00	2,810	3,120	2,660	3,040	9,907,800
2021-01-31	00:00:00	2,800	2,890	2,580	2,800	4,486,600

Dividends Amount

Date	Time	Amount
2023-11-02	09:00:00	245
2023-06-06	09:00:00	963
2022-09-22	09:00:00	1
2022-06-16	09:00:00	523
2021-10-06	09:00:00	338
2021-06-04	09:00:00	115
2020-08-25	09:00:00	358
2020-06-18	09:00:00	59
2019-11-08	09:00:00	102
2019-06-21	09:00:00	58
2018-12-03	09:00:00	240
2018-05-30	09:00:00	330
2017-09-20	09:00:00	182
2017-06-02	09:00:00	118
2016-05-27	09:00:00	101
2015-11-23	09:00:00	50
2015-06-15	09:00:00	29

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	1,208	43.14 %
2022	2	524	18.72 %
2021	2	453	16.18 %
2020	2	417	14.89 %
2019	2	160	5.71 %
2018	2	570	20.36 %
2017	2	300	10.71 %
2016	1	101	3.60 %
2015	2	79	2.83 %

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