Informasi Saham MDIA PT Intermedia Capital 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	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	7	10
14012	Pb Ratio	5	0	1
14010	Ps Ratio	15	0	1
14008	Pe Ratio	18	16	17
101	Enterprises Value Revenue Ratio	21	2	11
40002	Enterprise Value	25	2,113,187,156,600	3,025,335,121,800
40001	Market Cap	39	352,939,845,600	2,039,207,996,800

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	7	5	5	7	10
14012	Pb Ratio	5	0	1	1	1	1
14010	Ps Ratio	15	0	2	2	1	1
14008	Pe Ratio	18	16	0	23	16	17
101	Enterprises Value Revenue Ratio	21	2	4	3	2	11
40002	Enterprise Value	25	2,113,187,156,600	3,665,387,528,000	3,654,920,102,000	2,946,904,045,000	3,025,335,121,800
40001	Market Cap	39	352,939,845,600	1,960,776,920,000	1,960,776,920,000	1,960,776,920,000	2,039,207,996,800

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	560,539,944,000	505,352,566,000	486,552,567,000	441,358,226,000
20304	Write Off	-3,359,801,000	6,086,120,000	-5,351,363,000	15,170,561,000
20091	Net Income	-119,828,449,000	31,655,408,000	81,590,948,000	100,881,726,000
29004	Basic E P S	-3	1	2	3
20190	E B I T D A	591,428,866,000	540,371,400,000	524,678,802,000	487,946,696,000
20046	Gross Profit	271,056,485,000	626,768,865,000	696,862,716,000	654,053,110,000
29009	Diluted E P S	-3	1	2	3
20136	Pretax Income	-86,728,995,000	53,170,299,000	140,240,513,000	129,067,548,000
20145	Tax Provision	33,676,399,000	22,120,944,000	59,578,002,000	28,861,603,000
20100	Total Revenue	888,799,868,000	1,265,960,458,000	1,354,248,158,000	1,282,045,937,000
20164	Total Expenses	995,692,842,000	1,100,583,035,000	1,101,397,359,000	1,082,451,559,000
20013	Cost Of Revenue	617,743,383,000	639,191,593,000	657,385,442,000	627,992,827,000
20177	Interest Income	719,163,544,000	466,760,329,000	350,365,148,000	329,149,406,000
20057	Interest Expense	647,268,939,000	452,182,267,000	346,312,054,000	312,290,678,000
20109	Operating Income	-106,892,974,000	165,377,423,000	252,850,799,000	199,594,378,000
20316	Normalized Income	-122,943,496,780	29,602,869,200	77,374,512,140	111,624,478,645
20108	Operating Expense	377,949,459,000	461,391,442,000	444,011,917,000	454,458,732,000
20112	Operating Revenue	888,799,868,000	1,265,960,458,000	1,354,248,158,000	1,282,045,937,000
20087	Minority Interests	576,945,000	606,053,000	928,437,000	675,781,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	71,894,605,000	14,578,062,000	4,053,094,000	16,858,728,000
20416	Total Unusual Items	3,993,651,000	2,631,460,000	5,405,687,000	-13,836,911,000
29010	Basic Average Shares	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400
20269	Other Special Charges	-633,850,000	-8,717,580,000	-54,324,000	-1,333,650,000
20287	Rent And Landing Fees	11,702,582,000	27,031,143,000	33,502,201,000	22,026,360,000
29011	Diluted Average Shares	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400
20420	Normalized E B I T D A	587,435,215,000	537,739,940,000	519,273,115,000	501,783,607,000
20162	Special Income Charges	3,993,651,000	2,631,460,000	5,405,687,000	-13,836,911,000
20315	Reconciled Depreciation	30,888,922,000	35,018,834,000	38,126,235,000	46,588,470,000
20312	Other Operating Expenses	10,169,853,000	13,975,013,000	12,163,034,000	10,351,057,000
20151	Research And Development	0	8,030,437,000	7,550,478,000	6,248,853,000
20440	Rent Expense Supplemental	11,702,582,000	27,031,143,000	33,502,201,000	22,026,360,000
20314	Reconciled Cost Of Revenue	617,743,383,000	639,191,593,000	657,385,442,000	627,992,827,000
20419	Tax Effect Of Unusual Items	878,603,220	578,921,200	1,189,251,140	-3,094,158,355
20018	Depreciation Income Statement	30,888,922,000	35,018,834,000	38,126,235,000	46,588,470,000
20075	Interest Income Non Operating	719,163,544,000	466,760,329,000	350,365,148,000	329,149,406,000
20158	Selling And Marketing Expense	60,724,703,000	85,853,214,000	58,371,153,000	78,011,194,000
20064	Interest Expense Non Operating	647,268,939,000	452,182,267,000	346,312,054,000	312,290,678,000
20093	Net Income Common Stockholders	-119,828,449,000	31,655,408,000	81,590,948,000	100,881,726,000
20094	Net Income Continuous Operations	-120,405,394,000	31,049,355,000	80,662,511,000	100,205,945,000
20045	General And Administrative Expense	91,815,484,000	117,124,050,000	133,298,767,000	104,582,476,000
20159	Selling General And Administration	152,540,187,000	202,977,264,000	191,669,920,000	182,593,670,000
20435	Total Operating Income As Reported	-106,892,974,000	165,377,423,000	252,850,799,000	199,594,378,000
20412	Other Non Operating Income Expenses	-88,033,315,000	-130,590,472,000	-94,772,274,000	-54,359,501,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-119,828,449,000	31,655,408,000	81,590,948,000	100,881,726,000
20417	Total Unusual Items Excluding Goodwill	3,993,651,000	2,631,460,000	5,405,687,000	-13,836,911,000
20077	Net Non Operating Interest Income Expense	71,894,605,000	14,578,062,000	4,053,094,000	16,858,728,000
20346	Net Income Including Noncontrolling Interests	-120,405,394,000	31,049,355,000	80,662,511,000	100,205,945,000
20019	Depreciation And Amortization In Income Statement	30,888,922,000	35,018,834,000	38,126,235,000	46,588,470,000
20309	Net Income From Continuing And Discontinued Operation	-119,828,449,000	31,655,408,000	81,590,948,000	100,881,726,000
20331	Net Income From Continuing Operation Net Minority Interest	-119,828,449,000	31,655,408,000	81,590,948,000	100,881,726,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	560,539,944,000	-99,466,397,000	107,935,670,000	258,388,316,000	505,352,566,000	486,552,567,000	441,358,226,000
20304	Write Off	-3,359,801,000	-3,359,801,000	0	0	6,086,120,000	-5,351,363,000	15,170,561,000
20091	Net Income	-119,828,449,000	-104,052,355,000	-59,288,848,000	101,588,566,000	31,655,408,000	81,590,948,000	100,881,726,000
29004	Basic E P S	-3	-3	0	3	1	2	3
20190	E B I T D A	591,428,866,000	-91,836,469,000	115,684,834,000	266,205,492,000	540,371,400,000	524,678,802,000	487,946,696,000
20046	Gross Profit	271,056,485,000	-4,445,895,000	79,705,130,000	101,536,822,000	626,768,865,000	696,862,716,000	654,053,110,000
29009	Diluted E P S	-3	-3	0	3	1	2	3
20136	Pretax Income	-86,728,995,000	-99,831,948,000	-54,284,530,000	107,169,542,000	53,170,299,000	140,240,513,000	129,067,548,000
20145	Tax Provision	33,676,399,000	4,346,281,000	5,160,611,000	5,727,911,000	22,120,944,000	59,578,002,000	28,861,603,000
20100	Total Revenue	888,799,868,000	191,287,705,000	195,695,946,000	228,368,508,000	1,265,960,458,000	1,354,248,158,000	1,282,045,937,000
20164	Total Expenses	995,692,842,000	282,772,085,000	206,998,707,000	221,877,438,000	1,100,583,035,000	1,101,397,359,000	1,082,451,559,000
20013	Cost Of Revenue	617,743,383,000	195,733,600,000	115,990,816,000	126,831,686,000	639,191,593,000	657,385,442,000	627,992,827,000
20177	Interest Income	719,163,544,000	130,844,869,000	132,665,028,000	131,199,460,000	466,760,329,000	350,365,148,000	329,149,406,000
20057	Interest Expense	647,268,939,000	365,551,000	162,220,200,000	151,218,774,000	452,182,267,000	346,312,054,000	312,290,678,000
20109	Operating Income	-106,892,974,000	-91,484,380,000	-11,302,761,000	6,491,070,000	165,377,423,000	252,850,799,000	199,594,378,000
20316	Normalized Income	-122,943,496,780	-104,546,758,000	-59,288,848,000	101,588,566,000	29,602,869,200	77,374,512,140	111,624,478,645
20108	Operating Expense	377,949,459,000	87,038,485,000	91,007,891,000	95,045,752,000	461,391,442,000	444,011,917,000	454,458,732,000
20112	Operating Revenue	888,799,868,000	191,287,705,000	195,695,946,000	228,368,508,000	1,265,960,458,000	1,354,248,158,000	1,282,045,937,000
20087	Minority Interests	576,945,000	125,874,000	156,293,000	146,935,000	606,053,000	928,437,000	675,781,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	71,894,605,000	130,479,318,000	-29,555,172,000	-20,019,314,000	14,578,062,000	4,053,094,000	16,858,728,000
20416	Total Unusual Items	3,993,651,000	633,850,000	0	0	2,631,460,000	5,405,687,000	-13,836,911,000
29010	Basic Average Shares	39,215,538,400	39,215,538,400	0	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400
20269	Other Special Charges	-633,850,000	-633,850,000	0	0	-8,717,580,000	-54,324,000	-1,333,650,000
20287	Rent And Landing Fees	11,702,582,000	3,185,890,000	3,511,270,000	2,105,451,000	27,031,143,000	33,502,201,000	22,026,360,000
29011	Diluted Average Shares	39,215,538,400	39,215,538,400	0	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400
20420	Normalized E B I T D A	587,435,215,000	-92,470,319,000	115,684,834,000	266,205,492,000	537,739,940,000	519,273,115,000	501,783,607,000
20162	Special Income Charges	3,993,651,000	633,850,000	0	0	2,631,460,000	5,405,687,000	-13,836,911,000
20315	Reconciled Depreciation	30,888,922,000	7,629,928,000	7,749,164,000	7,817,176,000	35,018,834,000	38,126,235,000	46,588,470,000
20312	Other Operating Expenses	10,169,853,000	1,814,006,000	1,112,571,000	826,872,000	13,975,013,000	12,163,034,000	10,351,057,000
20151	Research And Development	0	0	0	0	8,030,437,000	7,550,478,000	6,248,853,000
20440	Rent Expense Supplemental	11,702,582,000	3,185,890,000	3,511,270,000	2,105,451,000	27,031,143,000	33,502,201,000	22,026,360,000
20314	Reconciled Cost Of Revenue	617,743,383,000	195,733,600,000	115,990,816,000	126,831,686,000	639,191,593,000	657,385,442,000	627,992,827,000
20419	Tax Effect Of Unusual Items	878,603,220	139,447,000	0	0	578,921,200	1,189,251,140	-3,094,158,355
20018	Depreciation Income Statement	30,888,922,000	7,629,928,000	7,749,164,000	7,817,176,000	35,018,834,000	38,126,235,000	46,588,470,000
20075	Interest Income Non Operating	719,163,544,000	130,844,869,000	132,665,028,000	131,199,460,000	466,760,329,000	350,365,148,000	329,149,406,000
20158	Selling And Marketing Expense	60,724,703,000	9,061,953,000	11,572,832,000	13,109,481,000	85,853,214,000	58,371,153,000	78,011,194,000
20064	Interest Expense Non Operating	647,268,939,000	365,551,000	162,220,200,000	151,218,774,000	452,182,267,000	346,312,054,000	312,290,678,000
20093	Net Income Common Stockholders	-119,828,449,000	-104,052,355,000	-59,288,848,000	101,588,566,000	31,655,408,000	81,590,948,000	100,881,726,000
20094	Net Income Continuous Operations	-120,405,394,000	-104,178,229,000	-59,445,141,000	101,441,631,000	31,049,355,000	80,662,511,000	100,205,945,000
20045	General And Administrative Expense	91,815,484,000	27,172,558,000	21,436,154,000	22,321,432,000	117,124,050,000	133,298,767,000	104,582,476,000
20159	Selling General And Administration	152,540,187,000	36,234,511,000	33,008,986,000	35,430,913,000	202,977,264,000	191,669,920,000	182,593,670,000
20435	Total Operating Income As Reported	-106,892,974,000	-91,484,380,000	-11,302,761,000	6,491,070,000	165,377,423,000	252,850,799,000	199,594,378,000
20412	Other Non Operating Income Expenses	-88,033,315,000	-22,042,478,000	-20,094,624,000	-22,346,212,000	-130,590,472,000	-94,772,274,000	-54,359,501,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-119,828,449,000	-104,052,355,000	-59,288,848,000	101,588,566,000	31,655,408,000	81,590,948,000	100,881,726,000
20417	Total Unusual Items Excluding Goodwill	3,993,651,000	633,850,000	0	0	2,631,460,000	5,405,687,000	-13,836,911,000
20077	Net Non Operating Interest Income Expense	71,894,605,000	130,479,318,000	-29,555,172,000	-20,019,314,000	14,578,062,000	4,053,094,000	16,858,728,000
20346	Net Income Including Noncontrolling Interests	-120,405,394,000	-104,178,229,000	-59,445,141,000	101,441,631,000	31,049,355,000	80,662,511,000	100,205,945,000
20019	Depreciation And Amortization In Income Statement	30,888,922,000	7,629,928,000	7,749,164,000	7,817,176,000	35,018,834,000	38,126,235,000	46,588,470,000
20309	Net Income From Continuing And Discontinued Operation	-119,828,449,000	-104,052,355,000	-59,288,848,000	101,588,566,000	31,655,408,000	81,590,948,000	100,881,726,000
20331	Net Income From Continuing Operation Net Minority Interest	-119,828,449,000	-104,052,355,000	-59,288,848,000	101,588,566,000	31,655,408,000	81,590,948,000	100,881,726,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,780,616,000	6,780,616,000	6,780,616,000
23531	Net Debt	1,771,346,476,000	953,851,848,000	1,583,154,168,000
23165	Payables	2,861,449,702,000	1,556,557,243,000	2,095,720,954,000
23139	Net P P E	823,747,909,000	607,052,702,000	573,481,985,000
23351	Properties	0	0	0
23386	Total Debt	1,806,149,310,000	1,004,867,376,000	1,599,978,967,000
23100	Gross P P E	987,380,727,000	1,509,248,139,000	1,422,840,736,000
23038	Common Stock	392,155,384,000	392,155,384,000	392,155,384,000
23045	Current Debt	1,777,796,373,000	960,762,674,000	1,594,781,326,000
23532	Share Issued	39,215,538,400	39,215,538,400	39,215,538,400
23220	Total Assets	7,784,349,397,000	5,462,206,386,000	6,594,597,223,000
23027	Capital Stock	392,155,384,000	392,155,384,000	392,155,384,000
23382	Other Payable	1,586,871,975,000	25,573,580,000	607,723,837,000
23028	Cash Financial	6,824,691,000	7,856,586,000	12,493,765,000
23123	Long Term Debt	374,794,000	945,760,000	866,607,000
23179	Prepaid Assets	4,692,571,000	11,472,452,000	82,033,266,000
23385	Working Capital	1,755,916,640,000	2,085,947,881,000	2,009,938,607,000
23000	Accounts Payable	1,135,180,683,000	1,369,974,785,000	1,333,692,771,000
23029	Cash Equivalents	0	0	0
23245	Invested Capital	4,705,490,497,000	3,574,715,902,000	4,116,934,308,000
23340	Other Properties	165,032,567,000	361,822,772,000	360,271,097,000
23132	Minority Interest	18,265,477,000	18,870,295,000	19,798,771,000
23342	Other Receivables	5,325,072,402,000	3,784,652,481,000	4,988,854,747,000
23204	Retained Earnings	1,915,624,069,000	1,883,968,660,000	1,802,377,712,000
23217	Total Tax Payable	139,397,044,000	161,008,878,000	154,304,346,000
23001	Accounts Receivable	239,335,495,000	369,201,281,000	386,100,938,000
23280	Common Stock Equity	2,927,319,330,000	2,613,007,468,000	2,521,286,375,000
23403	Net Tangible Assets	2,810,247,400,000	2,600,032,259,000	2,508,311,166,000
23215	Stockholders Equity	2,927,319,330,000	2,613,007,468,000	2,521,286,375,000
23383	Tangible Book Value	2,810,247,400,000	2,600,032,259,000	2,508,311,166,000
23374	Total Capitalization	2,927,694,124,000	2,613,953,228,000	2,522,152,982,000
23393	Ordinary Shares Number	39,215,538,400	39,215,538,400	39,215,538,400
23395	Treasury Shares Number	0	0	0
23155	Other Intangible Assets	110,291,314,000	6,194,593,000	6,194,593,000
23008	Accumulated Depreciation	-163,632,818,000	-902,195,437,000	-849,358,751,000
23282	Construction In Progress	442,457,290,000	477,516,110,000	448,305,267,000
23380	Capital Lease Obligations	27,978,143,000	43,158,942,000	4,331,034,000
23030	Cash And Cash Equivalents	6,824,691,000	7,856,586,000	12,493,765,000
23262	Gross Accounts Receivable	341,437,272,000	465,216,938,000	487,467,958,000
23012	Additional Paid In Capital	335,811,174,000	335,811,174,000	335,811,174,000
23275	Buildings And Improvements	238,307,654,000	307,334,968,000	249,774,409,000
23126	Long Term Equity Investment	1,750,000,000	1,750,000,000	180,000,000
23319	Machinery Furniture Equipment	141,583,216,000	362,574,289,000	364,489,963,000
23048	Current Capital Lease Obligation	23,361,089,000	18,644,364,000	4,051,034,000
23552	Fixed Assets Revaluation Reserve	278,013,174,000	0	0
23127	Long Term Capital Lease Obligation	4,617,054,000	24,514,578,000	280,000,000
23098	Goodwill And Other Intangible Assets	117,071,930,000	12,975,209,000	12,975,209,000
23261	Total Equity Gross Minority Interest	2,945,584,807,000	2,631,877,763,000	2,541,085,146,000
23259	Total Liabilities Net Minority Interest	4,838,764,590,000	2,830,328,623,000	4,053,512,077,000
23046	Current Debt And Capital Lease Obligation	1,801,157,462,000	979,407,038,000	1,598,832,360,000
23266	Allowance For Doubtful Accounts Receivable	-102,101,777,000	-96,015,657,000	-101,367,020,000
23124	Long Term Debt And Capital Lease Obligation	4,991,848,000	25,460,338,000	1,146,607,000
23344	Non Current Pension And Other Postretirement Benefit Plans	80,929,485,000	96,239,628,000	155,817,039,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,780,616,000	6,780,616,000	6,780,616,000	6,780,616,000	6,780,616,000	6,780,616,000
23531	Net Debt	1,749,556,072,000	1,687,994,790,000	1,671,591,465,000	1,771,346,476,000	953,851,848,000	1,583,154,168,000
23165	Payables	3,554,770,744,000	3,465,491,185,000	2,469,880,578,000	2,861,449,702,000	1,556,557,243,000	2,095,720,954,000
23139	Net P P E	775,453,798,000	792,552,678,000	809,027,987,000	823,747,909,000	607,052,702,000	573,481,985,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	1,765,263,414,000	1,714,850,640,000	1,724,999,937,000	1,806,149,310,000	1,004,867,376,000	1,599,978,967,000
23100	Gross P P E	907,464,698,000	990,783,236,000	990,023,873,000	987,380,727,000	1,509,248,139,000	1,422,840,736,000
23038	Common Stock	392,155,384,000	392,155,384,000	392,155,384,000	392,155,384,000	392,155,384,000	392,155,384,000
23045	Current Debt	1,754,440,315,000	1,698,027,257,000	1,702,167,406,000	1,777,796,373,000	960,762,674,000	1,594,781,326,000
23532	Share Issued	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400
23220	Total Assets	8,399,948,272,000	8,391,970,679,000	7,494,065,546,000	7,784,349,397,000	5,462,206,386,000	6,594,597,223,000
23027	Capital Stock	392,155,384,000	392,155,384,000	392,155,384,000	392,155,384,000	392,155,384,000	392,155,384,000
23382	Other Payable	1,887,365,785,000	1,828,746,170,000	1,667,467,250,000	1,586,871,975,000	25,573,580,000	607,723,837,000
23028	Cash Financial	5,016,103,000	10,240,032,000	30,856,755,000	6,824,691,000	7,856,586,000	12,493,765,000
23123	Long Term Debt	131,860,000	207,565,000	280,814,000	374,794,000	945,760,000	866,607,000
23179	Prepaid Assets	944,954,191,000	932,284,846,000	107,666,400,000	4,692,571,000	11,472,452,000	82,033,266,000
23385	Working Capital	2,032,667,795,000	2,122,716,439,000	2,167,704,552,000	1,755,916,640,000	2,085,947,881,000	2,009,938,607,000
23000	Accounts Payable	1,489,940,657,000	1,476,046,640,000	652,977,638,000	1,135,180,683,000	1,369,974,785,000	1,333,692,771,000
23029	Cash Equivalents	0	0	0	0	0	0
23245	Invested Capital	4,620,138,868,000	4,667,853,870,000	4,731,356,116,000	4,705,490,497,000	3,574,715,902,000	4,116,934,308,000
23340	Other Properties	252,448,708,000	249,480,742,000	248,904,230,000	165,032,567,000	361,822,772,000	360,271,097,000
23132	Minority Interest	17,836,375,000	17,962,249,000	18,118,542,000	18,265,477,000	18,870,295,000	19,798,771,000
23342	Other Receivables	5,759,024,811,000	5,611,322,238,000	5,467,653,644,000	5,325,072,402,000	3,784,652,481,000	4,988,854,747,000
23204	Retained Earnings	1,853,871,432,000	1,957,923,787,000	2,017,212,635,000	1,915,624,069,000	1,883,968,660,000	1,802,377,712,000
23217	Total Tax Payable	177,464,302,000	160,698,375,000	149,435,690,000	139,397,044,000	161,008,878,000	154,304,346,000
23001	Accounts Receivable	180,660,993,000	201,895,140,000	232,010,808,000	239,335,495,000	369,201,281,000	386,100,938,000
23280	Common Stock Equity	2,865,566,693,000	2,969,619,048,000	3,028,907,896,000	2,927,319,330,000	2,613,007,468,000	2,521,286,375,000
23403	Net Tangible Assets	2,748,494,763,000	2,852,547,118,000	2,911,835,966,000	2,810,247,400,000	2,600,032,259,000	2,508,311,166,000
23215	Stockholders Equity	2,865,566,693,000	2,969,619,048,000	3,028,907,896,000	2,927,319,330,000	2,613,007,468,000	2,521,286,375,000
23383	Tangible Book Value	2,748,494,763,000	2,852,547,118,000	2,911,835,966,000	2,810,247,400,000	2,600,032,259,000	2,508,311,166,000
23374	Total Capitalization	2,865,698,553,000	2,969,826,613,000	3,029,188,710,000	2,927,694,124,000	2,613,953,228,000	2,522,152,982,000
23393	Ordinary Shares Number	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400	39,215,538,400
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	110,291,314,000	110,291,314,000	110,291,314,000	110,291,314,000	6,194,593,000	6,194,593,000
23008	Accumulated Depreciation	-132,010,900,000	-198,230,558,000	-180,995,886,000	-163,632,818,000	-902,195,437,000	-849,358,751,000
23282	Construction In Progress	441,588,702,000	444,443,440,000	444,496,358,000	442,457,290,000	477,516,110,000	448,305,267,000
23380	Capital Lease Obligations	10,691,239,000	16,615,818,000	22,551,717,000	27,978,143,000	43,158,942,000	4,331,034,000
23030	Cash And Cash Equivalents	5,016,103,000	10,240,032,000	30,856,755,000	6,824,691,000	7,856,586,000	12,493,765,000
23262	Gross Accounts Receivable	282,762,770,000	303,996,917,000	334,112,585,000	341,437,272,000	465,216,938,000	487,467,958,000
23012	Additional Paid In Capital	335,811,174,000	335,811,174,000	335,811,174,000	335,811,174,000	335,811,174,000	335,811,174,000
23275	Buildings And Improvements	159,821,399,000	238,857,654,000	238,857,654,000	238,307,654,000	307,334,968,000	249,774,409,000
23126	Long Term Equity Investment	1,750,000,000	1,750,000,000	1,750,000,000	1,750,000,000	1,750,000,000	180,000,000
23319	Machinery Furniture Equipment	53,605,889,000	58,001,400,000	57,765,631,000	141,583,216,000	362,574,289,000	364,489,963,000
23048	Current Capital Lease Obligation	8,832,017,000	14,488,935,000	20,006,520,000	23,361,089,000	18,644,364,000	4,051,034,000
23552	Fixed Assets Revaluation Reserve	278,013,174,000	278,013,174,000	278,013,174,000	278,013,174,000	0	0
23127	Long Term Capital Lease Obligation	1,859,222,000	2,126,883,000	2,545,197,000	4,617,054,000	24,514,578,000	280,000,000
23098	Goodwill And Other Intangible Assets	117,071,930,000	117,071,930,000	117,071,930,000	117,071,930,000	12,975,209,000	12,975,209,000
23261	Total Equity Gross Minority Interest	2,883,403,068,000	2,987,581,297,000	3,047,026,438,000	2,945,584,807,000	2,631,877,763,000	2,541,085,146,000
23259	Total Liabilities Net Minority Interest	5,516,545,204,000	5,404,389,382,000	4,447,039,108,000	4,838,764,590,000	2,830,328,623,000	4,053,512,077,000
23046	Current Debt And Capital Lease Obligation	1,763,272,332,000	1,712,516,192,000	1,722,173,926,000	1,801,157,462,000	979,407,038,000	1,598,832,360,000
23266	Allowance For Doubtful Accounts Receivable	-102,101,777,000	-102,101,777,000	-102,101,777,000	-102,101,777,000	-96,015,657,000	-101,367,020,000
23124	Long Term Debt And Capital Lease Obligation	1,991,082,000	2,334,448,000	2,826,011,000	4,991,848,000	25,460,338,000	1,146,607,000
23344	Non Current Pension And Other Postretirement Benefit Plans	74,569,034,000	77,227,436,000	78,721,680,000	80,929,485,000	96,239,628,000	155,817,039,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	670,000,000	9,182,430,000	214,821,000	3,329,410,000
26185	Free Cash Flow	60,876,681,000	11,967,229,000	1,439,304,000	102,878,190,000
26027	Changes In Cash	-1,042,262,000	-1,031,895,000	-4,637,179,000	2,147,405,000
26016	End Cash Position	5,016,103,000	6,824,691,000	7,856,586,000	12,493,765,000
26112	Purchase Of P P E	-4,124,576,000	-99,856,551,000	-53,433,716,000	-9,705,669,000
26183	Repayment Of Debt	0	-762,675,000	-1,929,537,000	-2,383,692,000
26005	Capital Expenditure	-4,124,576,000	-99,856,551,000	-53,433,716,000	-9,705,669,000
26012	Financing Cash Flow	-20,987,404,000	-15,943,474,000	-20,556,488,000	-10,622,270,000
26013	Investing Cash Flow	-45,056,115,000	-96,912,201,000	-38,953,711,000	-99,814,184,000
26115	Purchase Of Business	0	0	-1,570,000,000	-180,000,000
26015	Beginning Cash Position	6,058,365,000	7,856,586,000	12,493,765,000	10,346,360,000
26223	Classesof Cash Payments	-825,482,506,000	-1,166,733,225,000	-1,252,000,156,000	-1,119,807,972,000
26090	Long Term Debt Payments	0	-762,675,000	-1,929,537,000	-2,383,692,000
26073	Net Long Term Debt Issuance	0	-762,675,000	-1,929,537,000	-2,383,692,000
26165	Net Other Investing Changes	0	-6,238,080,000	15,835,184,000	95,844,245,000
26119	Net P P E Purchase And Sale	-3,454,576,000	-90,674,121,000	-53,218,895,000	-6,376,259,000
26072	Net Issuance Payments Of Debt	0	-762,675,000	-1,929,537,000	-2,383,692,000
26226	Paymentson Behalfof Employees	-399,031,768,000	-581,169,260,000	-597,808,662,000	-679,969,409,000
26116	Net Business Purchase And Sale	0	0	-1,570,000,000	-180,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	65,001,257,000	111,823,780,000	54,873,020,000	112,583,859,000
26221	Classesof Cash Receiptsfrom Operating Activities	920,173,871,000	1,318,096,150,000	1,352,349,995,000	1,284,214,566,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	670,000,000	669,999,000	0	0	9,182,430,000	214,821,000	3,329,410,000
26185	Free Cash Flow	60,876,681,000	8,622,558,000	-3,297,249,000	45,331,970,000	11,967,229,000	1,439,304,000	102,878,190,000
26027	Changes In Cash	-1,042,262,000	-5,223,929,000	-20,616,723,000	24,032,064,000	-1,031,895,000	-4,637,179,000	2,147,405,000
26016	End Cash Position	5,016,103,000	5,016,103,000	10,240,032,000	30,856,755,000	6,824,691,000	7,856,586,000	12,493,765,000
26112	Purchase Of P P E	-4,124,576,000	-193,641,000	-759,366,000	-2,643,144,000	-99,856,551,000	-53,433,716,000	-9,705,669,000
26183	Repayment Of Debt	0	0	-146,261,000	-142,006,000	-762,675,000	-1,929,537,000	-2,383,692,000
26005	Capital Expenditure	-4,124,576,000	-193,641,000	-759,366,000	-2,643,144,000	-99,856,551,000	-53,433,716,000	-9,705,669,000
26012	Financing Cash Flow	-20,987,404,000	-6,075,225,000	-6,082,160,000	-5,568,432,000	-15,943,474,000	-20,556,488,000	-10,622,270,000
26013	Investing Cash Flow	-45,056,115,000	-7,964,903,000	-11,996,680,000	-18,374,618,000	-96,912,201,000	-38,953,711,000	-99,814,184,000
26115	Purchase Of Business	0	0	0	0	0	-1,570,000,000	-180,000,000
26015	Beginning Cash Position	6,058,365,000	10,240,032,000	30,856,755,000	6,824,691,000	7,856,586,000	12,493,765,000	10,346,360,000
26223	Classesof Cash Payments	-825,482,506,000	-174,701,375,000	-188,167,364,000	-241,797,027,000	-1,166,733,225,000	-1,252,000,156,000	-1,119,807,972,000
26090	Long Term Debt Payments	0	0	-146,261,000	-142,006,000	-762,675,000	-1,929,537,000	-2,383,692,000
26073	Net Long Term Debt Issuance	0	0	-146,261,000	-142,006,000	-762,675,000	-1,929,537,000	-2,383,692,000
26165	Net Other Investing Changes	0	0	0	0	-6,238,080,000	15,835,184,000	95,844,245,000
26119	Net P P E Purchase And Sale	-3,454,576,000	476,358,000	-759,366,000	-2,643,144,000	-90,674,121,000	-53,218,895,000	-6,376,259,000
26072	Net Issuance Payments Of Debt	0	0	-146,261,000	-142,006,000	-762,675,000	-1,929,537,000	-2,383,692,000
26226	Paymentson Behalfof Employees	-399,031,768,000	-84,032,620,000	-93,305,615,000	-102,086,520,000	-581,169,260,000	-597,808,662,000	-679,969,409,000
26116	Net Business Purchase And Sale	0	0	0	0	0	-1,570,000,000	-180,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	65,001,257,000	8,816,199,000	-2,537,883,000	47,975,114,000	111,823,780,000	54,873,020,000	112,583,859,000
26221	Classesof Cash Receiptsfrom Operating Activities	920,173,871,000	191,213,500,000	191,004,324,000	294,902,734,000	1,318,096,150,000	1,352,349,995,000	1,284,214,566,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MDIA	PT Intermedia Capital Tbk	2024-04-15	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	38,000	29,249	862,741,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-12	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	38,000	30,559	938,865,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-11	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	38,000	30,003	938,865,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-10	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	38,000	29,467	938,865,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-05	At close: 04:00PM WIB	24	22	22	22	22.00 - 22.00	22	22	22.00 - 55.00	22	55	38,000	27,796	938,865,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-04	At close: 11:55AM WIB	26	24	0	24	24.00 - 24.00	24	24	24.00 - 55.00	24	55	163,500	24,977	1,024,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-03	At close: 11:55AM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 55.00	26	55	35,500	24,365	1,110,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-02	At close: 04:00PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 55.00	28	55	18,700	24,060	1,195,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 55.00	31	55	60,800	23,029	1,323,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-29	At close: 11:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 55.00	34	55	26,900	23,029	1,451,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-28	At close: 11:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 55.00	34	55	26,900	22,565	1,333,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-27	At close: 10:55AM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 55.00	37	55	38,500	16,601	1,451,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-26	At close: 04:14PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 55.00	41	55	307,300	16,601	1,608,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 55.00	45	55	100	16,601	1,765,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-22	At close: 04:14PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	16,601	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-21	At close: 04:14PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	6,256	0	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-14	As of 09:00AM WIB. Market open.	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	6,287	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-13	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	100	6,289	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-11	At close: 11:45AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	6,255	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-08	At close: 11:45AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	6,255	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-05	At close: 11:45AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	51,000	7,071	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-04	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	1,400	7,050	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-03-01	At close: 03:27PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	7,050	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-02-28	At close: 03:43PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	6,909	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-02-27	At close: 03:43PM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	6,909	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-02-26	At close: 03:43PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 55.00	50	55	1,500	6,901	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk	2024-02-23	At close: 03:49PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	200,000	3,622	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk (MDIA.JK)	2024-02-22	At close: 03:16PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	3,622	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018
MDIA	PT Intermedia Capital Tbk (MDIA.JK)	2024-02-21	At close: 03:16PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 55.00	50	55	0	3,636	1,961,000,000,000	-3	Apr 24, 2024 - Apr 28, 2024	N/A (N/A)	Jul 04, 2018

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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MDIA	PT Intermedia Capital Tbk	2024-04-15	862,740,000,000	2,620,000,000,000	16	1	0	3	4	55	22	44	49	31	63	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-12	862,740,000,000	2,620,000,000,000	16	1	0	3	4	55	22	45	49	30	55	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-11	862,740,000,000	2,620,000,000,000	16	1	0	3	4	55	22	45	49	29	55	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-10	862,740,000,000	2,620,000,000,000	16	1	0	3	4	55	22	45	49	29	55	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-05	1,020,000,000,000	2,780,000,000,000	16	1	0	3	5	55	0	48	49	25	109	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-04	1,100,000,000,000	2,860,000,000,000	16	1	0	3	5	55	0	48	50	24	105	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-03	1,100,000,000,000	2,860,000,000,000	16	1	0	3	5	55	0	49	50	24	103	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-02	1,220,000,000,000	2,980,000,000,000	16	1	0	3	5	55	0	49	50	23	97	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-04-01	1,330,000,000,000	3,090,000,000,000	16	2	0	3	5	55	0	49	50	23	97	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-29	1,330,000,000,000	3,090,000,000,000	16	2	0	3	5	55	34	49	50	23	95	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-28	1,450,000,000,000	3,210,000,000,000	16	2	1	4	5	55	0	50	50	17	60	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-27	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	17	67	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-26	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	17	67	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-25	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	17	67	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-22	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	6	66	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-21	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	6	66	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-14	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	6	6	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-13	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	6	6	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-11	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	6	6	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-08	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	6	26	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-05	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	7	20	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-04	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	7	20	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-03-01	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	7	20	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-02-28	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	7	20	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-02-27	1,960,000,000,000	3,720,000,000,000	16	2	1	2	6	55	0	50	50	7	20	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk	2024-02-26	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	7	20	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk (MDIA.JK)	2024-02-23	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	0	50	50	4	330	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk (MDIA.JK)	2024-02-22	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	4	330	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000
MDIA	PT Intermedia Capital Tbk (MDIA.JK)	2024-02-21	1,960,000,000,000	3,720,000,000,000	16	2	1	4	6	55	50	50	50	4	330	39,220,000,000	4,110,000,000	90	N/A	Jul 04, 2018	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	-48	-1	-4	888,800,000,000	23	-36	-59,310,000,000	-119,830,000,000	-3	5,020,000,000	1,770,000,000,000	61	1	73	86,510,000,000	-1,450,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	9	9	9	9
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	9	9	9	9
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:55:00	9	9	9	9	100
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:45:00	9	9	9	9	100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	9	9	9	9	0
2024-05-08	11:45:00	9	9	9	9	26,000
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	9	9	9	9	0
2024-05-08	10:45:00	9	9	9	9	602,100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	9	9	9	9	0
2024-05-08	09:45:00	9	9	9	9	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:30:00	9	9	9	9	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	9	9	9	9	0
2024-05-08	11:30:00	9	9	9	9	26,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	9	9	9	9	0
2024-05-08	10:30:00	9	9	9	9	602,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	9	9	9	9	0
2024-05-08	09:30:00	9	9	9	9	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	10	10	10	10	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	11:30:00	10	10	10	10	3,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	14:00:00	9	9	9	9	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	9	9	9	9	0
2024-05-08	11:00:00	9	9	9	9	26,000
2024-05-08	10:55:01	9	9	9	9	0
2024-05-08	10:00:00	9	9	9	9	602,100
2024-05-08	09:55:01	9	9	9	9	0
2024-05-08	09:00:00	9	9	9	9	0
2024-05-07	16:00:00	10	10	10	10	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	11:00:00	10	10	10	10	3,100
2024-05-07	10:55:01	10	10	10	10	0
2024-05-07	10:00:00	10	10	10	10	56,400
2024-05-07	09:55:01	11	11	11	11	0
2024-05-07	09:00:00	11	11	11	11	54,200
2024-05-06	16:00:00	10	10	10	10	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	10	10	10	10	0
2024-05-06	14:00:00	10	10	10	10	36,000
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	10	10	10	10	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	9	9	9	9	0
2024-05-08	15:00:00	9	9	9	9	43,900
2024-05-08	14:55:01	9	9	9	9	0
2024-05-08	13:30:00	9	9	9	9	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	9	9	9	9	0
2024-05-08	10:55:01	9	9	9	9	0
2024-05-08	10:30:00	9	9	9	9	628,100
2024-05-08	09:55:01	9	9	9	9	0
2024-05-08	09:00:00	9	9	9	9	0
2024-05-07	16:04:18	10	10	10	10	0
2024-05-07	16:00:00	10	10	10	10	0
2024-05-07	15:00:00	10	10	10	10	1,000
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	10	10	10	10	0
2024-05-07	10:55:01	10	10	10	10	0
2024-05-07	10:30:00	10	10	10	10	59,500
2024-05-07	09:55:01	11	11	11	11	0
2024-05-07	09:00:00	11	11	11	11	54,200
2024-05-06	16:00:03	10	10	10	10	0
2024-05-06	15:00:00	10	10	10	10	900
2024-05-06	14:55:01	10	10	10	10	0
2024-05-06	13:30:00	10	10	10	10	36,000
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	10	10	10	10	0
2024-05-06	10:55:01	10	10	10	10	0
2024-05-06	10:30:00	10	10	10	10	3,900
2024-05-06	09:55:01	10	10	10	10	0
2024-05-06	09:00:00	10	10	10	10	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	9	9	9	9	684,100
2024-05-07	09:00:00	11	11	10	10	157,700
2024-05-06	09:00:00	10	10	10	10	43,000
2024-05-03	09:00:00	10	10	10	10	366,200
2024-05-02	09:00:00	10	10	10	10	470,000
2024-04-30	09:00:00	11	11	10	10	7,420,400
2024-04-29	09:00:00	10	10	10	10	8,654,900
2024-04-26	09:00:00	11	11	11	11	51,000
2024-04-25	09:00:00	12	12	12	12	26,800
2024-04-24	09:00:00	13	13	13	13	21,400
2024-04-23	09:00:00	14	14	14	14	115,200
2024-04-22	09:00:00	15	15	15	15	20,300
2024-04-19	09:00:00	16	16	16	16	10,100
2024-04-18	09:00:00	17	17	17	17	30,900
2024-04-17	09:00:00	18	18	18	18	14,200
2024-04-16	09:00:00	20	20	20	20	119,500
2024-04-05	09:00:00	22	22	22	22	38,000
2024-04-04	09:00:00	24	24	24	24	163,500
2024-04-03	09:00:00	26	26	26	26	35,500
2024-04-02	09:00:00	28	28	28	28	18,700
2024-04-01	09:00:00	31	31	31	31	60,800
2024-03-28	09:00:00	34	34	34	34	26,900
2024-03-27	09:00:00	37	37	37	37	38,500
2024-03-26	09:00:00	41	41	41	41	307,300
2024-03-25	09:00:00	45	45	45	45	100
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	600,000
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	500
2024-03-18	09:00:00	50	50	50	50	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	11	11	10	10	157,700
2024-05-06	09:00:00	10	10	10	10	43,000
2024-05-03	09:00:00	10	10	10	10	366,200
2024-05-02	09:00:00	10	10	10	10	470,000
2024-04-30	09:00:00	11	11	10	10	7,420,400
2024-04-29	09:00:00	10	10	10	10	8,654,900
2024-04-26	09:00:00	11	11	11	11	51,000
2024-04-25	09:00:00	12	12	12	12	26,800
2024-04-24	09:00:00	13	13	13	13	21,400
2024-04-23	09:00:00	14	14	14	14	115,200
2024-04-22	09:00:00	15	15	15	15	20,300
2024-04-19	09:00:00	16	16	16	16	10,100
2024-04-18	09:00:00	17	17	17	17	30,900
2024-04-17	09:00:00	18	18	18	18	14,200
2024-04-16	09:00:00	20	20	20	20	119,500
2024-04-05	09:00:00	22	22	22	22	38,000
2024-04-04	09:00:00	24	24	24	24	163,500
2024-04-03	09:00:00	26	26	26	26	35,500
2024-04-02	09:00:00	28	28	28	28	18,700
2024-04-01	09:00:00	31	31	31	31	60,800
2024-03-28	09:00:00	34	34	34	34	26,900
2024-03-27	09:00:00	37	37	37	37	38,500
2024-03-26	09:00:00	41	41	41	41	307,300
2024-03-25	09:00:00	45	45	45	45	100
2024-03-22	09:00:00	50	50	50	50	0
2024-03-21	09:00:00	50	50	50	50	600,000
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	500
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	10	11	9	9	884,800
2024-04-28	00:00:00	10	11	10	10	16,911,500
2024-04-21	00:00:00	15	15	11	11	234,700
2024-04-14	00:00:00	20	20	16	16	174,700
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	316,500
2024-03-24	00:00:00	45	45	34	34	372,800
2024-03-17	00:00:00	50	50	50	50	600,500
2024-03-10	00:00:00	50	50	50	50	100
2024-03-03	00:00:00	50	50	50	50	52,400
2024-02-25	00:00:00	50	50	50	50	4,000
2024-02-18	00:00:00	50	50	50	50	200,000
2024-02-11	00:00:00	50	50	50	50	2,300
2024-02-04	00:00:00	50	50	50	50	1,000
2024-01-28	00:00:00	50	50	50	50	0
2024-01-21	00:00:00	50	50	50	50	600
2024-01-14	00:00:00	50	50	50	50	100,000
2024-01-07	00:00:00	50	50	50	50	0
2023-12-31	00:00:00	50	50	50	50	2,000
2023-12-24	00:00:00	50	50	50	50	0
2023-12-17	00:00:00	50	50	50	50	2,000
2023-12-10	00:00:00	50	50	50	50	11,000
2023-12-03	00:00:00	50	50	50	50	100,100
2023-11-26	00:00:00	50	50	50	50	2,000
2023-11-19	00:00:00	50	50	50	50	900
2023-11-12	00:00:00	50	50	50	50	2,000
2023-11-05	00:00:00	50	50	50	50	8,900
2023-10-29	00:00:00	50	50	50	50	1,000
2023-10-22	00:00:00	50	50	50	50	228,800
2023-10-15	00:00:00	50	50	50	50	15,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10	11	9	9	1,721,000
2024-03-31	00:00:00	31	31	10	10	16,801,200
2024-02-29	00:00:00	50	50	34	34	1,025,800
2024-01-31	00:00:00	50	50	50	50	207,300
2023-12-31	00:00:00	50	50	50	50	102,600
2023-11-30	00:00:00	50	50	50	50	113,100
2023-10-31	00:00:00	50	50	50	50	13,800
2023-09-30	00:00:00	50	50	50	50	371,000
2023-08-31	00:00:00	50	50	50	50	64,500
2023-07-31	00:00:00	50	50	50	50	225,100
2023-06-30	00:00:00	50	50	50	50	98,100
2023-05-31	00:00:00	50	50	50	50	3,103,600
2023-04-30	00:00:00	50	55	50	50	456,100
2023-03-31	00:00:00	50	50	50	50	35,800
2023-02-28	00:00:00	50	50	50	50	133,700
2023-01-31	00:00:00	50	50	50	50	1,400
2022-12-31	00:00:00	51	52	50	50	27,325,800
2022-11-30	00:00:00	51	60	50	52	199,260,600
2022-10-31	00:00:00	52	60	50	52	239,155,500
2022-09-30	00:00:00	50	53	50	53	48,331,700
2022-08-31	00:00:00	50	50	50	50	0
2022-07-31	00:00:00	50	50	50	50	0
2022-06-30	00:00:00	50	50	50	50	831,200
2022-05-31	00:00:00	50	50	50	50	1,300,500
2022-04-30	00:00:00	50	51	50	50	17,385,600
2022-03-31	00:00:00	50	61	50	50	480,634,800
2022-02-28	00:00:00	50	52	50	50	38,285,800
2022-01-31	00:00:00	50	51	50	50	58,623,800
2021-12-31	00:00:00	50	51	50	50	20,621,600
2021-11-30	00:00:00	50	50	50	50	2,630,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10	11	9	9	1,721,000
2024-03-31	00:00:00	31	31	10	10	9,380,800
2024-02-29	00:00:00	50	50	34	34	1,025,800
2024-01-31	00:00:00	50	50	10	10	18,034,300
2023-12-31	00:00:00	50	50	34	34	1,335,700
2023-11-30	00:00:00	50	50	50	50	423,000
2023-10-31	00:00:00	50	50	50	50	229,500
2023-09-30	00:00:00	50	50	50	50	497,900
2023-08-31	00:00:00	50	50	50	50	449,300
2023-07-31	00:00:00	50	50	50	50	660,600
2023-06-30	00:00:00	50	50	50	50	387,700
2023-05-31	00:00:00	50	50	50	50	3,426,800
2023-04-30	00:00:00	50	55	50	50	3,657,800
2023-03-31	00:00:00	50	55	50	50	3,690,200
2023-02-28	00:00:00	50	55	50	50	979,100
2023-01-31	00:00:00	50	50	50	50	708,700
2022-10-31	00:00:00	52	60	50	50	465,741,900
2022-07-31	00:00:00	50	53	50	53	48,331,700
2022-04-30	00:00:00	50	51	50	50	19,517,300
2022-01-31	00:00:00	50	61	50	50	577,544,400
2021-10-31	00:00:00	50	52	50	50	92,794,500
2021-07-31	00:00:00	56	64	50	50	817,054,500
2021-04-30	00:00:00	60	75	51	56	2,970,924,000
2021-01-31	00:00:00	54	101	54	60	2,976,591,200

Dividends Amount

Date	Time	Amount
2018-07-04	11:00:00	3
2017-06-05	09:00:00	3
2016-09-13	09:00:00	1
2015-04-27	11:00:00	1
2014-09-01	11:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2018	1	3	4.67 %
2017	1	3	4.33 %
2016	1	1	1.67 %
2015	1	1	1.67 %
2014	1	1	1.67 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-06-16	11:00:00	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