Informasi Saham MDRN PT Modern Internasional 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	5
40001	Market Cap	4	38,160,838,990	45,793,006,788	381,608,389,900
102	Enterprises Value E B I T D A Ratio	8	4	9	19
14008	Pe Ratio	11	3	1	2
40002	Enterprise Value	22	452,157,481,836	467,697,751,343	862,005,284,402
101	Enterprises Value Revenue Ratio	32	11	10	102

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	2	5	5
40001	Market Cap	4	38,160,838,990	45,793,006,788	45,793,006,788	137,379,020,364	381,608,389,900	381,608,389,900
102	Enterprises Value E B I T D A Ratio	8	4	9	6	7	4	19
14008	Pe Ratio	11	3	1	1	2	2	2
40002	Enterprise Value	22	452,157,481,836	467,697,751,343	472,293,323,982	564,410,060,989	862,005,284,402	862,005,284,402
101	Enterprises Value Revenue Ratio	32	11	10	9	9	11	102

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	13,176,907,384	10,294,970,977	79,008,451,390	171,399,098,818	-171,497,235,739
20304	Write Off	0	0	1,707,660,900	0	0
20091	Net Income	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752
29004	Basic E P S	2	0	10	17	-27
20190	E B I T D A	22,236,528,873	10,294,970,977	87,318,869,643	179,338,309,021	-163,368,755,373
20046	Gross Profit	32,110,542,625	8,620,764,345	31,972,903,534	26,922,368,520	34,733,944,574
29009	Diluted E P S	2	0	10	17	-27
20136	Pretax Income	12,325,998,414	9,731,532,514	78,192,243,430	168,350,174,489	-176,522,312,746
20145	Tax Provision	644,721,106	644,721,106	353,802,807	41,538,732,855	31,236,148,006
20100	Total Revenue	49,215,810,145	12,986,673,385	65,015,524,242	78,132,730,608	87,250,908,902
20164	Total Expenses	47,946,925,231	14,596,517,833	60,949,250,840	91,491,140,537	92,535,864,527
20013	Cost Of Revenue	17,105,267,520	4,365,909,040	33,042,620,708	51,210,362,088	52,516,964,328
20177	Interest Income	4,510,180	1,303,135	6,789,687	4,492,178	2,327,422
20057	Interest Expense	850,908,970	563,438,463	816,207,960	3,048,924,329	5,025,077,007
20109	Operating Income	1,268,884,914	-1,609,844,448	4,066,273,402	-13,358,409,929	-5,284,955,625
20316	Normalized Income	400,387,653	9,086,811,408	3,242,118,572	-12,977,316,070	-84,249,412,439
20108	Operating Expense	30,841,657,711	10,230,608,793	27,906,630,132	40,280,778,449	40,018,900,199
20112	Operating Revenue	49,215,810,145	12,986,673,385	65,015,524,242	78,132,730,608	87,250,908,902
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-846,398,790	-562,135,328	-809,418,273	-3,145,493,549	-5,217,028,760
20416	Total Unusual Items	11,903,512,290	11,903,512,290	74,935,388,301	185,578,378,795	-164,678,731,084
29010	Basic Average Shares	7,632,167,798	0	7,632,167,798	7,632,167,798	7,632,167,798
20269	Other Special Charges	-11,903,512,290	-11,903,512,290	-76,643,049,201	-185,578,378,795	164,678,731,084
20287	Rent And Landing Fees	0	0	100,273,993	488,541,665	189,166,667
29011	Diluted Average Shares	7,632,167,798	0	7,632,167,798	7,632,167,798	7,632,167,798
20420	Normalized E B I T D A	10,333,016,583	10,294,970,977	12,383,481,342	-6,240,069,774	1,309,975,711
20162	Special Income Charges	11,903,512,290	11,903,512,290	74,935,388,301	185,578,378,795	-164,678,731,084
20315	Reconciled Depreciation	9,059,621,489	9,059,621,489	8,310,418,253	7,939,210,203	8,128,480,366
20312	Other Operating Expenses	6,146,393,296	6,146,287,492	1,765,161,402	5,176,518,211	2,402,325,805
20368	Total Other Finance Cost	0	0	56,325,738	101,061,398	194,279,175
20440	Rent Expense Supplemental	0	0	100,273,993	488,541,665	189,166,667
20314	Reconciled Cost Of Revenue	17,105,267,520	4,365,909,040	33,042,620,708	51,210,362,088	52,516,964,328
20419	Tax Effect Of Unusual Items	622,622,635	0	339,066,250	45,789,621,091	-41,169,682,771
20018	Depreciation Income Statement	9,059,621,489	9,059,621,489	8,310,418,253	7,939,210,203	8,128,480,366
20075	Interest Income Non Operating	4,510,180	1,303,135	6,789,687	4,492,178	2,327,422
20158	Selling And Marketing Expense	2,187,142,843	-17,969,495,467	3,166,612,923	5,175,284,104	5,826,086,662
20064	Interest Expense Non Operating	850,908,970	563,438,463	816,207,960	3,048,924,329	5,025,077,007
20093	Net Income Common Stockholders	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752
20094	Net Income Continuous Operations	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752
20045	General And Administrative Expense	2,839,788,248	-1,704,901,553	2,400,742,865	1,074,567,840	1,850,408,485
20159	Selling General And Administration	5,026,931,091	-19,674,397,020	5,567,355,788	6,249,851,944	7,676,495,147
20435	Total Operating Income As Reported	13,172,397,204	10,293,667,842	79,001,661,703	171,394,606,640	-171,499,563,161
20412	Other Non Operating Income Expenses	0	0	-40,643,582	-18,867,871	-754,295,415
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752
20417	Total Unusual Items Excluding Goodwill	11,903,512,290	11,903,512,290	74,935,388,301	185,578,378,795	-164,678,731,084
20077	Net Non Operating Interest Income Expense	-846,398,790	-562,135,328	-809,418,273	-3,145,493,549	-5,217,028,760
20346	Net Income Including Noncontrolling Interests	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752
20019	Depreciation And Amortization In Income Statement	9,059,621,489	9,059,621,489	8,310,418,253	7,939,210,203	8,128,480,366
20309	Net Income From Continuing And Discontinued Operation	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752
20331	Net Income From Continuing Operation Net Minority Interest	11,681,277,308	9,086,811,408	77,838,440,623	126,811,441,634	-207,758,460,752

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	13,176,907,384	10,294,970,977	3,315,016,932	-831,412,834	398,332,309	79,008,451,390	171,399,098,818	-171,497,235,739
20304	Write Off	0	0	0	0	0	1,707,660,900	0	0
20091	Net Income	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752
29004	Basic E P S	2	0	6	0	0	10	17	-27
20190	E B I T D A	22,236,528,873	10,294,970,977	3,315,016,932	-831,412,834	398,332,309	87,318,869,643	179,338,309,021	-163,368,755,373
20046	Gross Profit	32,110,542,625	8,620,764,345	8,094,359,178	7,589,009,598	7,806,409,504	31,972,903,534	26,922,368,520	34,733,944,574
29009	Diluted E P S	2	0	6	0	0	10	17	-27
20136	Pretax Income	12,325,998,414	9,731,532,514	3,266,364,770	-991,646,894	319,748,024	78,192,243,430	168,350,174,489	-176,522,312,746
20145	Tax Provision	644,721,106	644,721,106	0	0	0	353,802,807	41,538,732,855	31,236,148,006
20100	Total Revenue	49,215,810,145	12,986,673,385	11,021,444,163	10,464,367,735	14,743,324,862	65,015,524,242	78,132,730,608	87,250,908,902
20164	Total Expenses	47,946,925,231	14,596,517,833	7,707,414,115	11,187,717,486	14,455,275,797	60,949,250,840	91,491,140,537	92,535,864,527
20013	Cost Of Revenue	17,105,267,520	4,365,909,040	2,927,084,985	2,875,358,137	6,936,915,358	33,042,620,708	51,210,362,088	52,516,964,328
20177	Interest Income	4,510,180	1,303,135	986,884	622,816	1,597,345	6,789,687	4,492,178	2,327,422
20057	Interest Expense	850,908,970	563,438,463	48,652,162	160,234,060	78,584,285	816,207,960	3,048,924,329	5,025,077,007
20109	Operating Income	1,268,884,914	-1,609,844,448	3,314,030,048	-723,349,751	288,049,065	4,066,273,402	-13,358,409,929	-5,284,955,625
20316	Normalized Income	400,387,653	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	3,242,118,572	-12,977,316,070	-84,249,412,439
20108	Operating Expense	30,841,657,711	10,230,608,793	4,780,329,130	8,312,359,349	7,518,360,439	27,906,630,132	40,280,778,449	40,018,900,199
20112	Operating Revenue	49,215,810,145	12,986,673,385	11,021,444,163	10,464,367,735	14,743,324,862	65,015,524,242	78,132,730,608	87,250,908,902
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-846,398,790	-562,135,328	-47,665,278	-159,611,244	-76,986,940	-809,418,273	-3,145,493,549	-5,217,028,760
20416	Total Unusual Items	11,903,512,290	11,903,512,290	78,867,381,617	0	0	74,935,388,301	185,578,378,795	-164,678,731,084
29010	Basic Average Shares	7,632,167,798	0	7,632,167,798	0	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798
20269	Other Special Charges	-11,903,512,290	-11,903,512,290	0	0	0	-76,643,049,201	-185,578,378,795	164,678,731,084
20287	Rent And Landing Fees	0	0	0	0	0	100,273,993	488,541,665	189,166,667
29011	Diluted Average Shares	7,632,167,798	0	7,632,167,798	0	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798
20420	Normalized E B I T D A	10,333,016,583	10,294,970,977	3,315,016,932	-831,412,834	398,332,309	12,383,481,342	-6,240,069,774	1,309,975,711
20162	Special Income Charges	11,903,512,290	11,903,512,290	0	0	0	74,935,388,301	185,578,378,795	-164,678,731,084
20315	Reconciled Depreciation	9,059,621,489	9,059,621,489	0	0	0	8,310,418,253	7,939,210,203	8,128,480,366
20312	Other Operating Expenses	6,146,393,296	6,146,287,492	1,986	0	0	1,765,161,402	5,176,518,211	2,402,325,805
20368	Total Other Finance Cost	0	0	0	0	0	56,325,738	101,061,398	194,279,175
20440	Rent Expense Supplemental	0	0	0	0	0	100,273,993	488,541,665	189,166,667
20314	Reconciled Cost Of Revenue	17,105,267,520	4,365,909,040	2,927,084,985	2,875,358,137	6,936,915,358	33,042,620,708	51,210,362,088	52,516,964,328
20419	Tax Effect Of Unusual Items	622,622,635	0	0	0	0	339,066,250	45,789,621,091	-41,169,682,771
20018	Depreciation Income Statement	9,059,621,489	9,059,621,489	0	0	0	8,310,418,253	7,939,210,203	8,128,480,366
20075	Interest Income Non Operating	4,510,180	1,303,135	986,884	622,816	1,597,345	6,789,687	4,492,178	2,327,422
20158	Selling And Marketing Expense	2,187,142,843	-17,969,495,467	6,984,369,568	7,002,593,035	6,169,675,707	3,166,612,923	5,175,284,104	5,826,086,662
20064	Interest Expense Non Operating	850,908,970	563,438,463	48,652,162	160,234,060	78,584,285	816,207,960	3,048,924,329	5,025,077,007
20093	Net Income Common Stockholders	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752
20094	Net Income Continuous Operations	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752
20045	General And Administrative Expense	2,839,788,248	-1,704,901,553	1,621,438,660	1,574,566,409	1,348,684,732	2,400,742,865	1,074,567,840	1,850,408,485
20159	Selling General And Administration	5,026,931,091	-19,674,397,020	8,605,808,228	8,577,159,444	7,518,360,439	5,567,355,788	6,249,851,944	7,676,495,147
20435	Total Operating Income As Reported	13,172,397,204	10,293,667,842	2,443,428,676	38,565,722	396,734,964	79,001,661,703	171,394,606,640	-171,499,563,161
20412	Other Non Operating Income Expenses	0	0	0	0	108,685,899	-40,643,582	-18,867,871	-754,295,415
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752
20417	Total Unusual Items Excluding Goodwill	11,903,512,290	11,903,512,290	78,867,381,617	0	0	74,935,388,301	185,578,378,795	-164,678,731,084
20077	Net Non Operating Interest Income Expense	-846,398,790	-562,135,328	-47,665,278	-159,611,244	-76,986,940	-809,418,273	-3,145,493,549	-5,217,028,760
20346	Net Income Including Noncontrolling Interests	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752
20019	Depreciation And Amortization In Income Statement	9,059,621,489	9,059,621,489	0	0	0	8,310,418,253	7,939,210,203	8,128,480,366
20309	Net Income From Continuing And Discontinued Operation	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752
20331	Net Income From Continuing Operation Net Minority Interest	11,681,277,308	9,086,811,408	3,266,364,770	-991,646,894	319,748,024	77,838,440,623	126,811,441,634	-207,758,460,752

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	410,746,611,523	422,359,629,495	510,143,804,194	547,923,142,186
23165	Payables	52,678,757,339	62,358,029,622	98,653,007,226	211,650,644,381
23139	Net P P E	143,954,552,161	146,908,702,684	148,484,915,554	157,400,161,934
23351	Properties	0	0	0	0
23386	Total Debt	414,954,247,595	428,953,622,280	515,830,187,912	554,446,347,194
23100	Gross P P E	451,138,779,669	452,866,528,977	448,110,163,295	449,368,988,792
23038	Common Stock	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800
23045	Current Debt	30,343,190,090	42,744,650,291	221,860,567,010	202,744,282,208
23532	Share Issued	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798
23220	Total Assets	209,255,715,592	224,642,313,644	246,567,525,326	305,880,540,211
23027	Capital Stock	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800
23382	Other Payable	24,533,247,825	30,939,095,492	65,156,920,535	166,559,472,286
23028	Cash Financial	957,604,749	3,295,766,998	2,305,770,119	3,027,612,670
23123	Long Term Debt	381,361,026,182	382,910,746,202	290,589,007,303	348,206,472,648
23179	Prepaid Assets	5,964,541,224	6,575,510,866	5,128,173,749	7,436,715,960
23385	Working Capital	-95,403,752,553	-110,159,909,100	-280,954,872,006	-379,362,925,014
23000	Accounts Payable	4,029,264,268	5,799,597,361	4,388,477,162	3,737,947,127
23245	Invested Capital	98,756,178,073	100,783,359,806	101,437,266,170	13,008,218,879
23340	Other Properties	17,190,283	58,182,500	158,701,587	293,950,333
23132	Minority Interest	0	0	0	0
23342	Other Receivables	926,119,213	851,803,998	31,917,897,817	30,918,577,997
23204	Retained Earnings	-1,627,659,518,385	-1,639,583,516,873	-1,717,546,704,456	-1,844,476,932,290
23217	Total Tax Payable	24,116,245,246	25,619,336,769	29,107,609,529	41,353,224,968
23001	Accounts Receivable	6,203,739,910	10,014,204,516	12,111,033,353	15,381,046,312
23280	Common Stock Equity	-312,948,038,199	-324,872,036,687	-411,012,308,143	-537,942,535,977
23403	Net Tangible Assets	-312,948,038,199	-324,872,036,687	-411,012,308,143	-537,942,535,977
23215	Stockholders Equity	-312,948,038,199	-324,872,036,687	-411,012,308,143	-537,942,535,977
23383	Tangible Book Value	-312,948,038,199	-324,872,036,687	-411,012,308,143	-537,942,535,977
23374	Total Capitalization	68,412,987,983	58,038,709,515	-120,423,300,840	-189,736,063,329
23312	Land And Improvements	99,666,150,238	99,821,150,238	100,439,456,371	100,439,456,371
23469	Other Equity Interest	0	8,177,083,873	0	0
23393	Ordinary Shares Number	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798
23008	Accumulated Depreciation	-307,184,227,508	-305,957,826,293	-299,625,247,741	-291,968,826,858
23282	Construction In Progress	2,811,074,653	2,536,695,442	1,313,045,062	12,740,455,341
23380	Capital Lease Obligations	3,250,031,323	3,298,225,787	3,380,613,599	3,495,592,338
23030	Cash And Cash Equivalents	957,604,749	3,295,766,998	2,305,770,119	3,027,612,670
23262	Gross Accounts Receivable	8,512,901,737	10,114,957,941	12,118,823,516	15,388,836,475
23012	Additional Paid In Capital	671,395,823,551	671,395,823,551	671,395,823,551	671,395,823,551
23275	Buildings And Improvements	19,998,965,611	20,097,666,542	21,493,652,889	21,493,652,889
23126	Long Term Equity Investment	0	0	0	19,283,099,137
23020	Available For Sale Securities	29,766,540,000	29,766,540,000	19,283,099,137	19,283,099,137
23319	Machinery Furniture Equipment	328,645,398,884	330,352,834,255	324,705,307,386	314,401,473,858
23048	Current Capital Lease Obligation	3,250,031,323	3,285,150,830	2,498,590,108	1,648,226,888
23127	Long Term Capital Lease Obligation	0	13,074,957	882,023,491	1,847,365,450
23261	Total Equity Gross Minority Interest	-312,948,038,199	-324,872,036,687	-411,012,308,143	-537,942,535,977
23067	Non Current Deferred Taxes Liabilities	2,306,356,990	2,306,356,990	0	0
23259	Total Liabilities Net Minority Interest	522,203,753,791	549,514,350,331	657,579,833,469	843,823,076,188
23046	Current Debt And Capital Lease Obligation	33,593,221,413	46,029,801,121	224,359,157,118	204,392,509,096
23266	Allowance For Doubtful Accounts Receivable	-2,309,161,827	-100,753,425	-7,790,163	-7,790,163
23124	Long Term Debt And Capital Lease Obligation	381,361,026,182	382,923,821,159	291,471,030,794	350,053,838,098
23344	Non Current Pension And Other Postretirement Benefit Plans	1,603,325,000	1,820,208,000	2,344,020,000	2,352,964,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	410,746,611,523	418,637,847,651	423,250,285,871	423,781,009,302	422,359,629,495	510,143,804,194	547,923,142,186
23165	Payables	52,678,757,339	74,681,613,097	75,148,771,579	76,195,789,564	62,358,029,622	98,653,007,226	211,650,644,381
23139	Net P P E	143,954,552,161	143,348,079,553	144,324,866,807	146,769,645,826	146,908,702,684	148,484,915,554	157,400,161,934
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	414,954,247,595	423,077,479,126	427,688,011,538	428,273,149,897	428,953,622,280	515,830,187,912	554,446,347,194
23100	Gross P P E	451,138,779,669	451,782,478,405	450,934,508,203	451,192,891,907	452,866,528,977	448,110,163,295	449,368,988,792
23038	Common Stock	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800
23045	Current Debt	30,343,190,090	36,899,836,022	41,608,341,557	42,202,372,372	42,744,650,291	221,860,567,010	202,744,282,208
23532	Share Issued	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798
23220	Total Assets	209,255,715,592	218,274,941,622	219,784,131,547	224,651,464,238	224,642,313,644	246,567,525,326	305,880,540,211
23027	Capital Stock	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800	633,216,779,800
23382	Other Payable	24,533,247,825	46,901,434,390	45,991,235,075	46,370,877,437	30,939,095,492	65,156,920,535	166,559,472,286
23028	Cash Financial	957,604,749	1,172,734,571	1,187,694,344	1,242,109,272	3,295,766,998	2,305,770,119	3,027,612,670
23123	Long Term Debt	381,361,026,182	382,910,746,200	382,829,638,658	382,820,746,202	382,910,746,202	290,589,007,303	348,206,472,648
23179	Prepaid Assets	5,964,541,224	4,677,051,726	8,877,182,224	8,305,197,874	6,575,510,866	5,128,173,749	7,436,715,960
23385	Working Capital	-95,403,752,553	-104,440,336,996	-108,592,348,670	-109,975,592,218	-110,159,909,100	-280,954,872,006	-379,362,925,014
23000	Accounts Payable	4,029,264,268	4,288,808,124	5,994,025,637	7,579,691,783	5,799,597,361	4,388,477,162	3,737,947,127
23245	Invested Capital	98,756,178,073	97,533,011,435	98,894,044,658	100,470,829,911	100,783,359,806	101,437,266,170	13,008,218,879
23340	Other Properties	17,190,283	0	0	0	58,182,500	158,701,587	293,950,333
23132	Minority Interest	0	0	0	0	0	0	0
23342	Other Receivables	926,119,213	1,026,277,353	926,120,382	851,803,998	851,803,998	31,917,897,817	30,918,577,997
23204	Retained Earnings	-1,627,659,518,385	-1,636,989,050,973	-1,640,255,415,743	-1,639,263,768,849	-1,639,583,516,873	-1,717,546,704,456	-1,844,476,932,290
23217	Total Tax Payable	24,116,245,246	23,491,370,583	23,163,510,867	22,245,220,344	25,619,336,769	29,107,609,529	41,353,224,968
23001	Accounts Receivable	6,203,739,910	12,887,442,558	9,817,191,605	11,109,357,827	10,014,204,516	12,111,033,353	15,381,046,312
23280	Common Stock Equity	-312,948,038,199	-322,277,570,787	-325,543,935,557	-324,552,288,663	-324,872,036,687	-411,012,308,143	-537,942,535,977
23403	Net Tangible Assets	-312,948,038,199	-322,277,570,787	-325,543,935,557	-324,552,288,663	-324,872,036,687	-411,012,308,143	-537,942,535,977
23215	Stockholders Equity	-312,948,038,199	-322,277,570,787	-325,543,935,557	-324,552,288,663	-324,872,036,687	-411,012,308,143	-537,942,535,977
23383	Tangible Book Value	-312,948,038,199	-322,277,570,787	-325,543,935,557	-324,552,288,663	-324,872,036,687	-411,012,308,143	-537,942,535,977
23374	Total Capitalization	68,412,987,983	60,633,175,413	57,285,703,101	58,268,457,539	58,038,709,515	-120,423,300,840	-189,736,063,329
23312	Land And Improvements	99,666,150,238	99,821,150,238	99,821,150,238	99,821,150,238	99,821,150,238	100,439,456,371	100,439,456,371
23469	Other Equity Interest	0	8,177,083,873	8,177,083,873	8,177,083,873	8,177,083,873	0	0
23393	Ordinary Shares Number	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798	7,632,167,798
23008	Accumulated Depreciation	-307,184,227,508	-308,434,398,852	-306,609,641,396	-304,423,246,081	-305,957,826,293	-299,625,247,741	-291,968,826,858
23282	Construction In Progress	2,811,074,653	1,331,077,288	62,704,398	508,076,165	2,536,695,442	1,313,045,062	12,740,455,341
23380	Capital Lease Obligations	3,250,031,323	3,266,896,904	3,250,031,323	3,250,031,323	3,298,225,787	3,380,613,599	3,495,592,338
23030	Cash And Cash Equivalents	957,604,749	1,172,734,571	1,187,694,344	1,242,109,272	3,295,766,998	2,305,770,119	3,027,612,670
23262	Gross Accounts Receivable	8,512,901,737	12,988,195,983	9,917,945,030	11,210,111,252	10,114,957,941	12,118,823,516	15,388,836,475
23012	Additional Paid In Capital	671,395,823,551	671,395,823,551	671,395,823,551	671,395,823,551	671,395,823,551	671,395,823,551	671,395,823,551
23275	Buildings And Improvements	19,998,965,611	19,998,965,611	20,097,666,542	20,097,666,542	20,097,666,542	21,493,652,889	21,493,652,889
23126	Long Term Equity Investment	0	0	0	0	0	0	19,283,099,137
23020	Available For Sale Securities	29,766,540,000	29,766,540,000	29,766,540,000	29,766,540,000	29,766,540,000	19,283,099,137	19,283,099,137
23319	Machinery Furniture Equipment	328,645,398,884	330,631,285,268	330,952,987,025	330,765,998,962	330,352,834,255	324,705,307,386	314,401,473,858
23048	Current Capital Lease Obligation	3,250,031,323	3,253,821,947	3,236,956,366	3,236,956,366	3,285,150,830	2,498,590,108	1,648,226,888
23127	Long Term Capital Lease Obligation	0	13,074,957	13,074,957	13,074,957	13,074,957	882,023,491	1,847,365,450
23261	Total Equity Gross Minority Interest	-312,948,038,199	-322,277,570,787	-325,543,935,557	-324,552,288,663	-324,872,036,687	-411,012,308,143	-537,942,535,977
23067	Non Current Deferred Taxes Liabilities	2,306,356,990	2,306,356,990	2,306,356,990	2,306,356,990	2,306,356,990	0	0
23259	Total Liabilities Net Minority Interest	522,203,753,791	540,552,512,409	545,328,067,104	549,203,752,901	549,514,350,331	657,579,833,469	843,823,076,188
23046	Current Debt And Capital Lease Obligation	33,593,221,413	40,153,657,969	44,845,297,923	45,439,328,738	46,029,801,121	224,359,157,118	204,392,509,096
23266	Allowance For Doubtful Accounts Receivable	-2,309,161,827	-100,753,425	-100,753,425	-100,753,425	-100,753,425	-7,790,163	-7,790,163
23124	Long Term Debt And Capital Lease Obligation	381,361,026,182	382,923,821,157	382,842,713,615	382,833,821,159	382,923,821,159	291,471,030,794	350,053,838,098
23344	Non Current Pension And Other Postretirement Benefit Plans	1,603,325,000	1,820,208,000	1,820,208,000	1,820,208,000	1,820,208,000	2,344,020,000	2,352,964,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,353,920,838	-959,025,137	1,440,070,511	55,191,521	273,420,585
26185	Free Cash Flow	-1,342,419,677	-2,663,066,262	2,287,274,931	2,897,607,136	3,742,381,570
26027	Changes In Cash	-2,338,162,249	-215,129,821	989,996,879	-721,842,551	-4,821,682,814
26182	Issuance Of Debt	-1,786,796,429	0	0	3,191,003,400	3,184,405,004
26016	End Cash Position	957,604,749	957,604,749	3,295,766,998	2,305,770,119	3,027,612,670
26112	Purchase Of P P E	-6,360,085,769	1,510,038,755	-7,402,062,458	-310,809,026	-14,831,936,572
26183	Repayment Of Debt	-2,126,468,946	4,992,030,730	-11,125,371,945	-42,720,665,869	-10,372,560,797
26005	Capital Expenditure	-6,360,085,769	-6,360,085,769	-7,402,062,458	-310,809,026	-14,831,936,572
26012	Financing Cash Flow	-3,349,663,410	3,406,961,578	-33,411,526,256	-3,674,641,208	-8,837,484,969
26013	Investing Cash Flow	-4,006,164,931	551,013,618	24,712,185,746	-255,617,505	-14,558,515,987
26015	Beginning Cash Position	3,295,766,998	1,172,734,570	2,305,770,119	3,027,612,670	7,849,295,484
26223	Classesof Cash Payments	-45,062,212,893	-21,709,828,930	-55,140,084,837	-75,535,121,540	-68,903,081,135
26099	Long Term Debt Issuance	0	0	0	3,191,003,400	0
26090	Long Term Debt Payments	-2,126,468,946	2,339,332,304	-11,125,371,945	-37,640,258,107	-5,043,896,907
26101	Short Term Debt Issuance	0	0	0	0	3,184,405,004
26091	Short Term Debt Payments	-2,007,253,504	0	0	-5,080,407,762	-5,328,663,890
26073	Net Long Term Debt Issuance	-2,126,468,946	2,339,332,304	-11,125,371,945	-34,449,254,707	-5,043,896,907
26164	Net Other Financing Charges	-1,175,000,000	-1,175,000,000	-22,203,766,499	35,970,000,000	-1,207,780,749
26165	Net Other Investing Changes	0	0	30,674,177,693	0	0
26119	Net P P E Purchase And Sale	-4,006,164,931	551,013,618	-5,961,991,947	-255,617,505	-14,558,515,987
26075	Net Short Term Debt Issuance	-3,794,049,933	0	0	-5,080,407,762	-2,144,258,886
26072	Net Issuance Payments Of Debt	-2,126,468,946	4,598,827,159	-11,125,371,945	-39,529,662,469	-7,188,155,793
26226	Paymentson Behalfof Employees	-15,040,292,958	-15,040,292,958	-19,563,644,398	-19,260,114,103	-18,999,300,409
26228	Other Cash Paymentsfrom Operating Activities	-12,631,159,950	-295,470,292	-2,593,200,865	-6,454,949,775	-11,486,330,212
26220	Cash Flowsfromusedin Operating Activities Direct	5,017,666,092	-4,173,105,017	9,689,337,389	3,208,416,162	18,574,318,142
26221	Classesof Cash Receiptsfrom Operating Activities	51,801,425,805	18,538,490,349	65,589,222,682	81,424,493,772	94,734,385,126

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	2,353,920,838	-959,025,137	3,197,990,406	94,955,576	19,999,993	1,440,070,511	55,191,521	273,420,585
26185	Free Cash Flow	-1,342,419,677	-2,663,066,262	2,278,064,067	733,911,426	-1,691,328,908	2,287,274,931	2,897,607,136	3,742,381,570
26027	Changes In Cash	-2,338,162,249	-215,129,821	-14,959,774	-54,474,928	-2,053,597,726	989,996,879	-721,842,551	-4,821,682,814
26182	Issuance Of Debt	-1,786,796,429	0	393,203,571	0	0	0	3,191,003,400	3,184,405,004
26016	End Cash Position	957,604,749	957,604,749	1,172,734,570	1,187,694,344	1,242,169,272	3,295,766,998	2,305,770,119	3,027,612,670
26112	Purchase Of P P E	-6,360,085,769	1,510,038,755	-7,870,124,524	0	0	-7,402,062,458	-310,809,026	-14,831,936,572
26183	Repayment Of Debt	-2,126,468,946	4,992,030,730	-5,982,190,942	-504,030,815	-632,277,919	-11,125,371,945	-42,720,665,869	-10,372,560,797
26005	Capital Expenditure	-6,360,085,769	-6,360,085,769	-15,206,200,453	0	0	-7,402,062,458	-310,809,026	-14,831,936,572
26012	Financing Cash Flow	-3,349,663,410	3,406,961,578	-5,491,014,247	-883,341,930	-382,268,811	-33,411,526,256	-3,674,641,208	-8,837,484,969
26013	Investing Cash Flow	-4,006,164,931	551,013,618	-4,672,134,118	94,955,576	19,999,993	24,712,185,746	-255,617,505	-14,558,515,987
26015	Beginning Cash Position	3,295,766,998	1,172,734,570	1,187,694,344	1,242,169,272	3,295,766,998	2,305,770,119	3,027,612,670	7,849,295,484
26223	Classesof Cash Payments	-45,062,212,893	-21,709,828,930	2,416,908,548	-10,691,266,992	-15,078,025,519	-55,140,084,837	-75,535,121,540	-68,903,081,135
26099	Long Term Debt Issuance	0	0	0	0	0	0	3,191,003,400	0
26090	Long Term Debt Payments	-2,126,468,946	2,339,332,304	-4,192,801,250	-136,500,000	-136,500,000	-11,125,371,945	-37,640,258,107	-5,043,896,907
26101	Short Term Debt Issuance	0	0	393,203,571	0	0	0	0	3,184,405,004
26091	Short Term Debt Payments	-2,007,253,504	0	-1,789,389,692	-367,530,815	-495,777,919	0	-5,080,407,762	-5,328,663,890
26073	Net Long Term Debt Issuance	-2,126,468,946	2,339,332,304	-4,192,801,250	-136,500,000	-136,500,000	-11,125,371,945	-34,449,254,707	-5,043,896,907
26164	Net Other Financing Charges	-1,175,000,000	-1,175,000,000	0	0	298,203,571	-22,203,766,499	35,970,000,000	-1,207,780,749
26165	Net Other Investing Changes	0	0	0	0	0	30,674,177,693	0	0
26119	Net P P E Purchase And Sale	-4,006,164,931	551,013,618	-4,672,134,118	94,955,576	19,999,993	-5,961,991,947	-255,617,505	-14,558,515,987
26075	Net Short Term Debt Issuance	-3,794,049,933	0	-1,396,186,121	-367,530,815	-495,777,919	0	-5,080,407,762	-2,144,258,886
26072	Net Issuance Payments Of Debt	-2,126,468,946	4,598,827,159	-5,588,987,371	-504,030,815	-632,277,919	-11,125,371,945	-39,529,662,469	-7,188,155,793
26226	Paymentson Behalfof Employees	-15,040,292,958	-15,040,292,958	0	0	0	-19,563,644,398	-19,260,114,103	-18,999,300,409
26228	Other Cash Paymentsfrom Operating Activities	-12,631,159,950	-295,470,292	381,991,676	-9,034,079,849	-3,683,601,485	-2,593,200,865	-6,454,949,775	-11,486,330,212
26220	Cash Flowsfromusedin Operating Activities Direct	5,017,666,092	-4,173,105,017	10,148,188,591	733,911,426	-1,691,328,908	9,689,337,389	3,208,416,162	18,574,318,142
26221	Classesof Cash Receiptsfrom Operating Activities	51,801,425,805	18,538,490,349	7,951,193,210	11,663,570,695	13,648,171,551	65,589,222,682	81,424,493,772	94,734,385,126

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MDRN	PT Modern Internasional Tbk	2024-04-15	At close: 04:06PM WIB	4	5	4	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	138,600	616,349	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-12	At close: 04:06PM WIB	4	5	4	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	138,600	608,538	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-11	At close: 04:06PM WIB	4	5	4	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	138,600	598,127	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-10	At close: 04:06PM WIB	4	5	4	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	138,600	589,041	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-05	At close: 04:06PM WIB	4	5	4	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	138,600	569,325	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-04	At close: 04:00PM WIB	5	5	5	4	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	39,200	568,894	24,423,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-03	At close: 04:00PM WIB	5	4	5	4	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	130,700	567,034	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-02	At close: 04:00PM WIB	5	4	5	4	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	2,051,800	535,815	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-04-01	At close: 02:55PM WIB	5	4	4	5	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	45,200	539,131	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-29	At close: 04:01PM WIB	4	4	5	4	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	764,500	539,131	30,529,000,000	1	8	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-28	At close: 04:01PM WIB	4	4	5	4	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	764,500	541,710	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-27	At close: 04:06PM WIB	4	4	0	0	0.0000 - 0.0000	0	0		0		1,722,500	460,406	30,529,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-26	At close: 04:01PM WIB	5	5	0	0	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	618,300	460,936	30,529,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-25	At close: 04:04PM WIB	5	5	0	0	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	2,437,900	469,022	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-22	At close: 04:01PM WIB	5	5	0	0	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	41,400	476,894	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-21	At close: 04:00PM WIB	5	0	0	0	0.0000 - 0.0000	0	0		0		0	476,050	0	0	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-14	As of 12:00PM WIB. Market open.	5	5	0	0	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	7,200	467,408	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-13	At close: 04:08PM WIB	5	5	0	0	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	4,600	477,244	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-11	At close: 04:00PM WIB	5	5	0	0	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	25,800	469,800	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-08	At close: 04:00PM WIB	5	5	0	0	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	25,800	471,093	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-05	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	5,000	482,267	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-04	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	111,000	482,608	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-03-01	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	305,400	486,363	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-02-28	At close: 04:00PM WIB	5	5	0	5	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	826,000	474,045	30,529,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-02-27	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	6,800	475,483	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-02-26	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	51,400	478,255	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk	2024-02-23	At close: 04:09PM WIB	5	4	0	0	4.0000 - 5.0000	4	5	4.0000 - 50.0000	4	50	382,200	472,569	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk (MDRN.JK)	2024-02-22	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	520,200	464,037	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014
MDRN	PT Modern Internasional Tbk (MDRN.JK)	2024-02-21	At close: 04:00PM WIB	5	5	0	5	5.0000 - 5.0000	5	5	4.0000 - 50.0000	4	50	166,500	469,305	38,161,000,000	1	6	N/A	N/A (N/A)	Aug 05, 2014

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	% 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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MDRN	PT Modern Internasional Tbk	2024-04-15	38,160,000,000	463,820,000,000	1	1	10	9	0	0	50	4	5	6	609	481	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-12	38,160,000,000	463,820,000,000	1	1	10	9	0	0	50	4	5	7	598	699	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-11	38,160,000,000	463,820,000,000	1	1	10	9	0	0	50	4	5	7	589	699	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-10	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	5	7	589	699	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-05	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	7	569	791	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-04	38,160,000,000	460,070,000,000	1	1	10	9	-90	27	50	0	5	7	567	778	5,030,000,000	7,630,000,000	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-03	38,160,000,000	460,070,000,000	1	1	10	9	-90	28	50	0	5	7	536	581	5,030,000,000	7,630,000,000	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-02	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	7	539	648	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-04-01	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	7	539	648	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-29	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	5	7	542	593	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	8	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-28	30,530,000,000	452,430,000,000	1	1	10	9	0	0	50	0	5	8	460	115	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-27	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	8	461	128	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-26	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	8	469	144	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-25	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	5	8	469	144	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-22	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	8	476	138	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-21	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	5	8	476	138	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-14	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	10	477	170	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-13	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	5	10	478	141	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-11	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	5	10	464	141	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-08	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	6	10	471	177	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-05	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	6	11	483	254	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-04	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	6	11	483	254	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-03-01	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	6	11	486	234	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-02-28	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	6	12	474	343	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-02-27	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	6	12	478	447	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk	2024-02-26	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	6	12	478	447	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk (MDRN.JK)	2024-02-23	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	0	6	13	464	361	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk (MDRN.JK)	2024-02-22	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	6	13	464	361	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000
MDRN	PT Modern Internasional Tbk (MDRN.JK)	2024-02-21	38,160,000,000	460,070,000,000	1	1	10	9	0	0	50	4	6	13	469	344	5,030,000,000	0	70	N/A	Aug 05, 2014	5:1	Jul 03, 2012	Dec 31, 2022	Sep 30, 2023	108	30	-7	44,710,000,000	6	-48	-16,310,000,000	48,280,000,000	6	-90	1,170,000,000	423,080,000,000	-42	19,720,000,000	-6,580,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	5	5	5	5
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	5	5	5	5
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	5	5	5	5
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:25:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:15:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:05:00	0	0	0	0
2024-05-08	15:00:00	0	0	0	0
2024-05-08	14:55:00	0	0	0	0
2024-05-08	14:50:00	0	0	0	0
2024-05-08	14:45:00	0	0	0	0
2024-05-08	14:40:00	0	0	0	0
2024-05-08	14:35:00	0	0	0	0
2024-05-08	14:30:00	0	0	0	0
2024-05-08	14:25:00	0	0	0	0
2024-05-08	14:20:00	0	0	0	0
2024-05-08	14:15:00	0	0	0	0
2024-05-08	14:10:00	0	0	0	0
2024-05-08	14:05:00	0	0	0	0
2024-05-08	14:00:00	0	0	0	0
2024-05-08	13:55:00	0	0	0	0
2024-05-08	13:50:00	0	0	0	0
2024-05-08	13:45:00	0	0	0	0
2024-05-08	13:40:00	0	0	0	0
2024-05-08	13:35:00	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:45:00	5	5	5	5	400
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	5	5	5	5	0
2024-05-08	09:45:00	5	5	5	5	95,400
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:30:00	5	5	5	5	400
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	5	5	5	5	0
2024-05-08	09:30:00	5	5	5	5	95,400
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	5	5	5	5	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	14:55:01	5	5	5	5	0
2024-05-07	14:30:00	5	5	5	5	100
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	4	4	4	4	0
2024-05-07	11:30:00	4	4	4	4	1,300
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:00:00	5	5	5	5	400
2024-05-08	09:55:01	5	5	5	5	0
2024-05-08	09:00:00	5	5	5	5	95,400
2024-05-07	16:00:00	5	5	5	5	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	14:00:00	5	5	5	5	100
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	4	4	4	4	0
2024-05-07	11:00:00	4	4	4	4	1,300
2024-05-07	10:55:01	4	4	4	4	0
2024-05-07	10:00:00	4	4	4	4	1,500
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	5	5	5	5	0
2024-05-06	11:00:00	5	5	5	5	617,700
2024-05-06	10:55:01	5	5	5	5	0
2024-05-06	10:00:00	5	5	5	5	2,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:00:00	5	5	5	5	3,500
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:55:01	5	5	5	5	0
2024-05-08	10:30:00	5	5	5	5	400
2024-05-08	09:55:01	5	5	5	5	0
2024-05-08	09:00:00	5	5	5	5	95,400
2024-05-07	16:13:42	5	5	5	5	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	5	5	5	5	4,900
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	13:30:00	5	5	5	5	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	4	4	4	4	0
2024-05-07	10:55:01	4	4	4	4	0
2024-05-07	10:30:00	4	4	4	4	2,800
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:00:03	5	5	5	5	0
2024-05-06	15:00:00	5	5	5	5	4,600
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	5	5	5	5	0
2024-05-06	10:55:01	5	5	5	5	0
2024-05-06	10:30:00	5	5	5	5	620,200
2024-05-06	09:55:01	5	5	5	5	0
2024-05-06	09:00:00	5	5	5	5	0
2024-05-03	16:00:03	5	5	5	5	0
2024-05-03	15:00:00	5	5	5	5	9,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	5	5	5	5	104,200
2024-05-07	09:00:00	5	5	4	5	4,900
2024-05-06	09:00:00	5	5	5	5	629,400
2024-05-03	09:00:00	5	5	5	5	19,200
2024-05-02	09:00:00	4	5	4	5	875,400
2024-04-30	09:00:00	5	5	5	5	164,400
2024-04-29	09:00:00	4	5	4	5	334,500
2024-04-26	09:00:00	5	5	5	5	29,000
2024-04-25	09:00:00	5	5	5	5	21,400
2024-04-24	09:00:00	4	5	4	5	26,500
2024-04-23	09:00:00	4	5	4	5	47,100
2024-04-22	09:00:00	5	5	4	5	255,100
2024-04-19	09:00:00	5	5	4	5	204,900
2024-04-18	09:00:00	5	5	4	5	14,300
2024-04-17	09:00:00	5	5	4	5	143,500
2024-04-16	09:00:00	5	5	4	5	124,700
2024-04-05	09:00:00	5	5	5	5	138,600
2024-04-04	09:00:00	5	5	4	4	39,200
2024-04-03	09:00:00	4	5	4	5	130,700
2024-04-02	09:00:00	4	5	4	5	2,051,800
2024-04-01	09:00:00	4	5	4	5	45,200
2024-03-28	09:00:00	4	5	4	5	764,500
2024-03-27	09:00:00	4	4	4	4	1,722,500
2024-03-26	09:00:00	5	5	4	4	618,300
2024-03-25	09:00:00	5	5	5	5	2,437,900
2024-03-22	09:00:00	5	5	5	5	28,200
2024-03-21	09:00:00	4	5	4	5	56,500
2024-03-20	09:00:00	5	5	5	5	53,300
2024-03-19	09:00:00	5	5	5	5	1,200
2024-03-18	09:00:00	5	5	5	5	77,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	5	5	4	5	4,900
2024-05-06	09:00:00	5	5	5	5	629,400
2024-05-02	09:00:00	4	5	4	5	875,400
2024-04-30	09:00:00	5	5	5	5	164,400
2024-04-29	09:00:00	4	5	4	5	334,500
2024-04-26	09:00:00	5	5	5	5	29,000
2024-04-25	09:00:00	5	5	5	5	21,400
2024-04-24	09:00:00	4	5	4	5	26,500
2024-04-23	09:00:00	4	5	4	5	47,100
2024-04-22	09:00:00	5	5	4	5	255,100
2024-04-19	09:00:00	5	5	4	5	204,900
2024-04-18	09:00:00	5	5	4	5	14,300
2024-04-17	09:00:00	5	5	4	5	143,500
2024-04-16	09:00:00	5	5	4	5	124,700
2024-04-05	09:00:00	5	5	5	5	138,600
2024-04-04	09:00:00	5	5	4	4	39,200
2024-04-03	09:00:00	4	5	4	5	130,700
2024-04-02	09:00:00	4	5	4	5	2,051,800
2024-04-01	09:00:00	4	5	4	5	45,200
2024-03-28	09:00:00	4	5	4	5	764,500
2024-03-27	09:00:00	4	4	4	4	1,722,500
2024-03-26	09:00:00	5	5	4	4	618,300
2024-03-25	09:00:00	5	5	5	5	2,437,900
2024-03-22	09:00:00	5	5	5	5	28,200
2024-03-21	09:00:00	4	5	4	5	56,500
2024-03-20	09:00:00	5	5	5	5	53,300
2024-03-19	09:00:00	5	5	5	5	1,200
2024-03-18	09:00:00	5	5	5	5	77,600
2024-03-15	09:00:00	5	5	5	5	724,800
2024-03-14	09:00:00	5	5	4	4	207,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	5	5	4	5	738,500
2024-04-28	00:00:00	4	5	4	5	1,393,500
2024-04-21	00:00:00	5	5	4	5	379,100
2024-04-14	00:00:00	5	5	4	5	487,400
2024-04-07	00:00:00	5	5	5	5	0
2024-03-31	00:00:00	4	5	4	5	2,405,500
2024-03-24	00:00:00	5	5	4	5	5,543,200
2024-03-17	00:00:00	5	5	4	5	216,800
2024-03-10	00:00:00	5	5	4	5	936,600
2024-03-03	00:00:00	5	5	5	5	154,800
2024-02-25	00:00:00	5	5	4	5	1,260,000
2024-02-18	00:00:00	5	5	4	5	1,275,800
2024-02-11	00:00:00	4	5	4	5	3,170,500
2024-02-04	00:00:00	5	5	5	5	61,800
2024-01-28	00:00:00	5	5	5	5	184,400
2024-01-21	00:00:00	6	6	5	5	4,476,200
2024-01-14	00:00:00	7	7	5	6	13,175,500
2024-01-07	00:00:00	6	7	6	7	298,400
2023-12-31	00:00:00	6	7	6	7	515,600
2023-12-24	00:00:00	6	6	6	6	1,007,900
2023-12-17	00:00:00	5	6	5	6	573,100
2023-12-10	00:00:00	6	6	6	6	1,195,200
2023-12-03	00:00:00	5	6	5	6	1,320,100
2023-11-26	00:00:00	6	7	5	6	962,600
2023-11-19	00:00:00	6	6	5	6	578,100
2023-11-12	00:00:00	6	6	6	6	84,500
2023-11-05	00:00:00	6	7	5	6	4,953,200
2023-10-29	00:00:00	6	6	6	6	273,100
2023-10-22	00:00:00	6	7	6	6	272,400
2023-10-15	00:00:00	6	6	6	6	1,421,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4	5	4	5	1,633,100
2024-03-31	00:00:00	4	5	4	5	3,770,900
2024-02-29	00:00:00	5	5	4	5	7,156,800
2024-01-31	00:00:00	5	5	4	5	5,494,000
2023-12-31	00:00:00	6	7	5	5	18,618,800
2023-11-30	00:00:00	5	6	5	6	4,257,400
2023-10-31	00:00:00	6	7	5	6	6,618,900
2023-09-30	00:00:00	6	7	5	6	4,489,100
2023-08-31	00:00:00	8	8	5	6	52,355,100
2023-07-31	00:00:00	7	8	6	8	49,324,100
2023-06-30	00:00:00	17	17	8	8	56,287,200
2023-05-31	00:00:00	50	50	18	18	181,200
2023-04-30	00:00:00	50	50	50	50	5,700
2023-03-31	00:00:00	50	50	50	50	0
2023-02-28	00:00:00	50	50	50	50	0
2023-01-31	00:00:00	50	50	50	50	0
2022-12-31	00:00:00	50	50	50	50	5,100
2022-11-30	00:00:00	50	50	50	50	6,900
2022-10-31	00:00:00	50	50	50	50	2,478,100
2022-09-30	00:00:00	50	50	50	50	20,800
2022-08-31	00:00:00	50	50	50	50	66,500
2022-07-31	00:00:00	50	50	50	50	1,045,500
2022-06-30	00:00:00	50	50	50	50	94,600
2022-05-31	00:00:00	50	50	50	50	101,400
2022-04-30	00:00:00	50	50	50	50	600
2022-03-31	00:00:00	50	50	50	50	5,431,100
2022-02-28	00:00:00	50	50	50	50	23,000
2022-01-31	00:00:00	50	50	50	50	12,500
2021-12-31	00:00:00	50	50	50	50	123,400
2021-11-30	00:00:00	50	50	50	50	459,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4	5	4	5	1,633,100
2024-03-31	00:00:00	4	5	4	5	3,606,500
2024-02-29	00:00:00	5	5	4	5	7,156,800
2024-01-31	00:00:00	5	5	4	5	16,421,700
2023-12-31	00:00:00	6	7	4	5	31,269,600
2023-11-30	00:00:00	5	7	4	5	28,370,200
2023-10-31	00:00:00	6	7	5	5	29,495,100
2023-09-30	00:00:00	6	7	5	6	15,365,400
2023-08-31	00:00:00	8	8	5	6	63,463,100
2023-07-31	00:00:00	7	8	5	6	106,168,300
2023-06-30	00:00:00	17	17	5	6	157,966,400
2023-05-31	00:00:00	50	50	6	8	105,792,500
2023-04-30	00:00:00	50	50	8	8	56,474,100
2023-03-31	00:00:00	50	50	18	18	198,200
2023-02-28	00:00:00	50	50	50	50	34,600
2023-01-31	00:00:00	50	50	50	50	18,600
2022-10-31	00:00:00	50	50	50	50	2,490,100
2022-07-31	00:00:00	50	50	50	50	1,132,800
2022-04-30	00:00:00	50	50	50	50	196,600
2022-01-31	00:00:00	50	50	50	50	5,466,600
2021-10-31	00:00:00	50	50	50	50	762,300
2021-07-31	00:00:00	50	50	50	50	166,300
2021-04-30	00:00:00	50	51	50	50	2,713,100
2021-01-31	00:00:00	50	50	50	50	743,100

Dividends Amount

Date	Time	Amount
2014-08-05	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2014	1	2	4.00 %

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