Informasi Saham MERK PT Merck Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
14012	Pb Ratio	1	2	3	3
101	Enterprises Value Revenue Ratio	4	2	2	8
14008	Pe Ratio	7	11	12	13
40001	Market Cap	11	1,792,000,000,000	1,872,640,000,000	2,128,000,000,000
14010	Ps Ratio	18	2	2	2
102	Enterprises Value E B I T D A Ratio	22	9	8	44
40002	Enterprise Value	33	1,608,695,885,000	1,718,863,110,000	2,035,677,474,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	2	3	3	3	3	3
101	Enterprises Value Revenue Ratio	4	2	2	2	2	2	2	8
14008	Pe Ratio	7	11	11	12	14	13	12	13
40001	Market Cap	11	1,792,000,000,000	1,787,520,000,000	1,872,640,000,000	2,114,560,000,000	2,105,600,000,000	2,163,840,000,000	2,128,000,000,000
14010	Ps Ratio	18	2	2	2	2	2	2	2
102	Enterprises Value E B I T D A Ratio	22	9	7	8	9	8	8	44
40002	Enterprise Value	33	1,608,695,885,000	1,633,743,110,000	1,718,863,110,000	2,012,594,055,000	1,893,714,713,000	2,009,594,860,000	2,035,677,474,000

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	207,174,045,000	35,022,214,000	241,174,142,000	193,135,347,000	109,972,019,000
20091	Net Income	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000
29004	Basic E P S	398	0	401	294	160
20190	E B I T D A	215,919,779,000	35,946,472,000	249,820,140,000	203,312,402,000	120,848,183,000
20046	Gross Profit	400,472,370,000	85,141,067,000	427,591,976,000	398,683,745,000	294,205,967,000
29009	Diluted E P S	398	0	401	294	160
20136	Pretax Income	203,132,986,000	33,808,658,000	237,778,369,000	190,499,576,000	105,999,860,000
20145	Tax Provision	24,892,983,000	-14,040,935,000	57,940,610,000	58,838,742,000	34,097,597,000
20100	Total Revenue	961,433,965,000	180,883,020,000	1,124,599,738,000	1,064,394,815,000	655,847,125,000
20164	Total Expenses	761,796,122,000	152,559,842,000	887,582,897,000	872,948,491,000	545,171,952,000
20013	Cost Of Revenue	560,961,595,000	95,741,953,000	697,007,762,000	665,711,070,000	361,641,158,000
20177	Interest Income	7,444,531,000	6,614,349,000	2,100,053,000	1,608,898,000	1,438,443,000
20057	Interest Expense	4,041,059,000	1,213,556,000	3,395,773,000	2,635,771,000	3,972,159,000
20109	Operating Income	199,637,843,000	28,323,178,000	237,016,841,000	191,446,324,000	110,675,173,000
20316	Normalized Income	178,240,003,000	47,849,593,000	180,477,140,393	131,660,328,090	71,955,476,171
20108	Operating Expense	200,834,527,000	56,817,889,000	190,575,135,000	207,237,421,000	183,530,794,000
20112	Operating Revenue	961,433,965,000	180,883,020,000	1,124,599,738,000	1,064,394,815,000	655,847,125,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	3,403,472,000	5,400,793,000	-1,295,720,000	-1,026,873,000	-2,533,716,000
20416	Total Unusual Items	0	0	-845,379,000	732,000	-78,448,000
29010	Basic Average Shares	448,000,000	0	448,000,000	448,000,000	448,000,000
20269	Other Special Charges	0	0	845,379,000	-732,000	78,448,000
20287	Rent And Landing Fees	1,827,686,000	0	2,184,326,000	1,735,458,000	3,344,591,000
29011	Diluted Average Shares	448,000,000	0	448,000,000	448,000,000	448,000,000
20420	Normalized E B I T D A	215,919,779,000	35,946,472,000	250,665,519,000	203,311,670,000	120,926,631,000
20162	Special Income Charges	0	0	-845,379,000	732,000	-78,448,000
20315	Reconciled Depreciation	8,745,734,000	924,258,000	8,645,998,000	10,177,055,000	10,876,164,000
20312	Other Operating Expenses	12,133,229,000	12,133,229,000	1,345,785,000	470,572,000	622,219,000
20151	Research And Development	541,774,000	174,823,000	288,159,000	166,749,000	188,761,000
20440	Rent Expense Supplemental	1,827,686,000	0	2,184,326,000	1,735,458,000	3,344,591,000
20314	Reconciled Cost Of Revenue	560,961,595,000	95,741,953,000	697,007,762,000	665,711,070,000	361,641,158,000
20419	Tax Effect Of Unusual Items	0	0	-205,997,607	226,090	-25,234,829
20018	Depreciation Income Statement	8,745,734,000	924,258,000	8,645,998,000	10,177,055,000	10,876,164,000
20075	Interest Income Non Operating	7,444,531,000	6,614,349,000	2,100,053,000	1,608,898,000	1,438,443,000
20158	Selling And Marketing Expense	50,261,534,000	10,685,745,000	51,609,689,000	35,409,977,000	33,444,515,000
20064	Interest Expense Non Operating	4,041,059,000	1,213,556,000	3,395,773,000	2,635,771,000	3,972,159,000
20093	Net Income Common Stockholders	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000
20094	Net Income Continuous Operations	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000
20045	General And Administrative Expense	44,873,081,000	17,281,396,000	42,888,751,000	51,669,924,000	48,101,562,000
20159	Selling General And Administration	95,134,615,000	27,967,141,000	94,498,440,000	87,079,901,000	81,546,077,000
20435	Total Operating Income As Reported	199,729,514,000	28,407,865,000	239,074,089,000	191,526,449,000	108,533,576,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000
20417	Total Unusual Items Excluding Goodwill	0	0	-845,379,000	732,000	-78,448,000
20077	Net Non Operating Interest Income Expense	3,403,472,000	5,400,793,000	-1,295,720,000	-1,026,873,000	-2,533,716,000
20346	Net Income Including Noncontrolling Interests	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000
20019	Depreciation And Amortization In Income Statement	8,745,734,000	924,258,000	8,645,998,000	10,177,055,000	10,876,164,000
20309	Net Income From Continuing And Discontinued Operation	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000
20331	Net Income From Continuing Operation Net Minority Interest	178,240,003,000	47,849,593,000	179,837,759,000	131,660,834,000	71,902,263,000

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	207,174,045,000	35,022,214,000	50,752,731,000	61,204,526,000	60,194,574,000	241,174,142,000	193,135,347,000	109,972,019,000
20091	Net Income	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000
29004	Basic E P S	398	0	358	0	103	401	294	160
20190	E B I T D A	215,919,779,000	35,946,472,000	52,804,227,000	64,495,547,000	62,673,533,000	249,820,140,000	203,312,402,000	120,848,183,000
20046	Gross Profit	400,472,370,000	85,141,067,000	111,610,752,000	100,310,600,000	103,409,951,000	427,591,976,000	398,683,745,000	294,205,967,000
29009	Diluted E P S	398	0	358	0	103	401	294	160
20136	Pretax Income	203,132,986,000	33,808,658,000	50,191,956,000	59,347,855,000	59,784,517,000	237,778,369,000	190,499,576,000	105,999,860,000
20145	Tax Provision	24,892,983,000	-14,040,935,000	11,166,065,000	14,293,151,000	13,474,702,000	57,940,610,000	58,838,742,000	34,097,597,000
20100	Total Revenue	961,433,965,000	180,883,020,000	282,343,128,000	237,077,179,000	261,130,638,000	1,124,599,738,000	1,064,394,815,000	655,847,125,000
20164	Total Expenses	761,796,122,000	152,559,842,000	229,483,785,000	179,103,567,000	200,648,928,000	887,582,897,000	872,948,491,000	545,171,952,000
20013	Cost Of Revenue	560,961,595,000	95,741,953,000	170,732,376,000	136,766,579,000	157,720,687,000	697,007,762,000	665,711,070,000	361,641,158,000
20177	Interest Income	7,444,531,000	6,614,349,000	-2,078,461,000	2,078,461,000	830,182,000	2,100,053,000	1,608,898,000	1,438,443,000
20057	Interest Expense	4,041,059,000	1,213,556,000	560,775,000	1,856,671,000	410,057,000	3,395,773,000	2,635,771,000	3,972,159,000
20109	Operating Income	199,637,843,000	28,323,178,000	52,859,343,000	57,973,612,000	60,481,710,000	237,016,841,000	191,446,324,000	110,675,173,000
20316	Normalized Income	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	180,477,140,393	131,660,328,090	71,955,476,171
20108	Operating Expense	200,834,527,000	56,817,889,000	58,751,409,000	42,336,988,000	42,928,241,000	190,575,135,000	207,237,421,000	183,530,794,000
20112	Operating Revenue	961,433,965,000	180,883,020,000	282,343,128,000	237,077,179,000	261,130,638,000	1,124,599,738,000	1,064,394,815,000	655,847,125,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	3,403,472,000	5,400,793,000	-2,639,236,000	221,790,000	420,125,000	-1,295,720,000	-1,026,873,000	-2,533,716,000
20416	Total Unusual Items	0	0	0	0	0	-845,379,000	732,000	-78,448,000
29010	Basic Average Shares	448,000,000	0	448,000,000	0	448,000,000	448,000,000	448,000,000	448,000,000
20269	Other Special Charges	0	0	0	0	0	845,379,000	-732,000	78,448,000
20287	Rent And Landing Fees	1,827,686,000	0	848,130,000	763,135,000	764,299,000	2,184,326,000	1,735,458,000	3,344,591,000
29011	Diluted Average Shares	448,000,000	0	448,000,000	0	448,000,000	448,000,000	448,000,000	448,000,000
20420	Normalized E B I T D A	215,919,779,000	35,946,472,000	52,804,227,000	64,495,547,000	62,673,533,000	250,665,519,000	203,311,670,000	120,926,631,000
20162	Special Income Charges	0	0	0	0	0	-845,379,000	732,000	-78,448,000
20315	Reconciled Depreciation	8,745,734,000	924,258,000	2,051,496,000	3,291,021,000	2,478,959,000	8,645,998,000	10,177,055,000	10,876,164,000
20312	Other Operating Expenses	12,133,229,000	12,133,229,000	0	0	181,936,000	1,345,785,000	470,572,000	622,219,000
20151	Research And Development	541,774,000	174,823,000	-81,226,000	276,973,000	171,204,000	288,159,000	166,749,000	188,761,000
20440	Rent Expense Supplemental	1,827,686,000	0	848,130,000	763,135,000	764,299,000	2,184,326,000	1,735,458,000	3,344,591,000
20314	Reconciled Cost Of Revenue	560,961,595,000	95,741,953,000	170,732,376,000	136,766,579,000	157,720,687,000	697,007,762,000	665,711,070,000	361,641,158,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-205,997,607	226,090	-25,234,829
20018	Depreciation Income Statement	8,745,734,000	924,258,000	2,051,496,000	3,291,021,000	2,478,959,000	8,645,998,000	10,177,055,000	10,876,164,000
20075	Interest Income Non Operating	7,444,531,000	6,614,349,000	-2,078,461,000	2,078,461,000	830,182,000	2,100,053,000	1,608,898,000	1,438,443,000
20158	Selling And Marketing Expense	50,261,534,000	10,685,745,000	14,703,875,000	12,789,568,000	12,082,346,000	51,609,689,000	35,409,977,000	33,444,515,000
20064	Interest Expense Non Operating	4,041,059,000	1,213,556,000	560,775,000	1,856,671,000	410,057,000	3,395,773,000	2,635,771,000	3,972,159,000
20093	Net Income Common Stockholders	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000
20094	Net Income Continuous Operations	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000
20045	General And Administrative Expense	44,873,081,000	17,281,396,000	7,037,006,000	12,758,738,000	7,795,941,000	42,888,751,000	51,669,924,000	48,101,562,000
20159	Selling General And Administration	95,134,615,000	27,967,141,000	21,740,881,000	25,548,306,000	19,878,287,000	94,498,440,000	87,079,901,000	81,546,077,000
20435	Total Operating Income As Reported	199,729,514,000	28,407,865,000	52,831,192,000	59,126,065,000	59,364,392,000	239,074,089,000	191,526,449,000	108,533,576,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-845,379,000	732,000	-78,448,000
20077	Net Non Operating Interest Income Expense	3,403,472,000	5,400,793,000	-2,639,236,000	221,790,000	420,125,000	-1,295,720,000	-1,026,873,000	-2,533,716,000
20346	Net Income Including Noncontrolling Interests	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000
20019	Depreciation And Amortization In Income Statement	8,745,734,000	924,258,000	2,051,496,000	3,291,021,000	2,478,959,000	8,645,998,000	10,177,055,000	10,876,164,000
20309	Net Income From Continuing And Discontinued Operation	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000
20331	Net Income From Continuing Operation Net Minority Interest	178,240,003,000	47,849,593,000	39,025,891,000	45,054,704,000	46,309,815,000	179,837,759,000	131,660,834,000	71,902,263,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	47,937,082,000	159,765,667,000	156,923,299,000	107,436,999,000
23139	Net P P E	216,880,128,000	221,581,936,000	234,197,200,000	221,539,838,000
23351	Properties	0	0	0	0
23386	Total Debt	18,132,710,000	16,183,164,000	20,282,485,000	22,020,553,000
23100	Gross P P E	462,114,949,000	446,451,965,000	434,453,332,000	392,622,052,000
23038	Common Stock	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000
23532	Share Issued	448,000,000	448,000,000	448,000,000	448,000,000
23220	Total Assets	957,814,110,000	1,037,647,240,000	1,026,266,866,000	929,901,046,000
23027	Capital Stock	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000
23382	Other Payable	0	15,724,765,000	0	0
23028	Cash Financial	21,436,825,000	25,428,304,000	32,442,989,000	38,325,309,000
23179	Prepaid Assets	11,799,104,000	17,211,198,000	18,031,127,000	20,705,264,000
23385	Working Capital	593,162,142,000	556,512,884,000	485,191,354,000	412,056,623,000
23000	Accounts Payable	21,251,488,000	90,112,211,000	83,878,618,000	54,065,820,000
23029	Cash Equivalents	180,000,000,000	145,000,000,000	163,900,000,000	96,400,000,000
23245	Invested Capital	795,878,793,000	757,241,649,000	684,043,788,000	612,683,025,000
23340	Other Properties	34,627,336,000	36,657,130,000	35,087,117,000	28,845,488,000
23291	Dividends Payable	5,335,235,000	5,865,268,000	5,610,710,000	5,701,022,000
23342	Other Receivables	26,469,085,000	102,286,838,000	81,034,234,000	43,810,620,000
23204	Retained Earnings	755,917,276,000	717,280,132,000	644,082,271,000	572,721,508,000
23217	Total Tax Payable	21,350,359,000	48,063,423,000	67,433,971,000	47,670,157,000
23001	Accounts Receivable	101,291,382,000	136,565,034,000	201,754,535,000	161,827,534,000
23280	Common Stock Equity	795,878,793,000	757,241,649,000	684,043,788,000	612,683,025,000
23403	Net Tangible Assets	794,736,402,000	756,352,890,000	682,922,351,000	611,330,923,000
23215	Stockholders Equity	795,878,793,000	757,241,649,000	684,043,788,000	612,683,025,000
23383	Tangible Book Value	794,736,402,000	756,352,890,000	682,922,351,000	611,330,923,000
23374	Total Capitalization	795,878,793,000	757,241,649,000	684,043,788,000	612,683,025,000
23312	Land And Improvements	692,218,000	692,218,000	692,218,000	692,218,000
23393	Ordinary Shares Number	448,000,000	448,000,000	448,000,000	448,000,000
23155	Other Intangible Assets	0	888,759,000	0	0
23008	Accumulated Depreciation	-245,234,821,000	-224,870,029,000	-200,256,132,000	-171,082,214,000
23282	Construction In Progress	13,127,034,000	7,581,361,000	26,487,200,000	17,939,550,000
23380	Capital Lease Obligations	18,132,710,000	16,183,164,000	20,282,485,000	22,020,553,000
23030	Cash And Cash Equivalents	201,436,825,000	170,428,304,000	196,342,989,000	134,725,309,000
23262	Gross Accounts Receivable	101,662,001,000	136,779,551,000	201,888,950,000	162,154,345,000
23012	Additional Paid In Capital	17,561,517,000	17,561,517,000	17,561,517,000	17,561,517,000
23275	Buildings And Improvements	154,163,059,000	152,623,435,000	151,402,619,000	142,117,730,000
23319	Machinery Furniture Equipment	259,505,302,000	248,897,821,000	220,784,178,000	203,027,066,000
23048	Current Capital Lease Obligation	6,936,890,000	6,452,768,000	7,163,108,000	7,049,999,000
23127	Long Term Capital Lease Obligation	11,195,820,000	9,730,396,000	13,119,377,000	14,970,554,000
23098	Goodwill And Other Intangible Assets	1,142,391,000	888,759,000	1,121,437,000	1,352,102,000
23261	Total Equity Gross Minority Interest	795,878,793,000	757,241,649,000	684,043,788,000	612,683,025,000
23259	Total Liabilities Net Minority Interest	161,935,317,000	280,405,591,000	342,223,078,000	317,218,021,000
23046	Current Debt And Capital Lease Obligation	6,936,890,000	6,452,768,000	7,163,108,000	7,049,999,000
23266	Allowance For Doubtful Accounts Receivable	-370,619,000	-214,517,000	-134,415,000	-326,811,000
23124	Long Term Debt And Capital Lease Obligation	11,195,820,000	9,730,396,000	13,119,377,000	14,970,554,000
23344	Non Current Pension And Other Postretirement Benefit Plans	25,559,231,000	30,654,636,000	44,555,548,000	34,242,277,000

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
23165	Payables	47,937,082,000	69,655,150,000	92,823,837,000	125,214,577,000	159,765,667,000	156,923,299,000	107,436,999,000
23139	Net P P E	216,880,128,000	214,496,561,000	213,864,208,000	217,179,541,000	221,581,936,000	234,197,200,000	221,539,838,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	18,132,710,000	16,050,235,000	16,792,488,000	14,987,367,000	16,183,164,000	20,282,485,000	22,020,553,000
23100	Gross P P E	462,114,949,000	457,086,210,000	451,732,795,000	448,644,605,000	446,451,965,000	434,453,332,000	392,622,052,000
23038	Common Stock	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000
23532	Share Issued	448,000,000	448,000,000	448,000,000	448,000,000	448,000,000	448,000,000	448,000,000
23220	Total Assets	957,814,110,000	927,740,516,000	894,473,523,000	1,038,637,084,000	1,037,647,240,000	1,026,266,866,000	929,901,046,000
23027	Capital Stock	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000	22,400,000,000
23382	Other Payable	0	0	0	2,180,122,000	15,724,765,000	0	0
23028	Cash Financial	21,436,825,000	69,827,125,000	18,758,433,000	126,872,654,000	25,428,304,000	32,442,989,000	38,325,309,000
23179	Prepaid Assets	11,799,104,000	9,694,287,000	20,780,102,000	24,786,422,000	17,211,198,000	18,031,127,000	20,705,264,000
23385	Working Capital	593,162,142,000	549,246,328,000	507,975,459,000	600,194,289,000	556,512,884,000	485,191,354,000	412,056,623,000
23000	Accounts Payable	21,251,488,000	16,948,454,000	42,894,577,000	73,424,249,000	90,112,211,000	83,878,618,000	54,065,820,000
23029	Cash Equivalents	180,000,000,000	100,000,000,000	100,000,000,000	100,000,000,000	145,000,000,000	163,900,000,000	96,400,000,000
23245	Invested Capital	795,878,793,000	744,272,059,000	705,246,168,000	803,551,464,000	757,241,649,000	684,043,788,000	612,683,025,000
23340	Other Properties	34,627,336,000	35,834,120,000	38,101,565,000	35,994,726,000	36,657,130,000	35,087,117,000	28,845,488,000
23291	Dividends Payable	5,335,235,000	5,999,838,000	6,001,202,000	5,517,842,000	5,865,268,000	5,610,710,000	5,701,022,000
23342	Other Receivables	26,469,085,000	11,486,556,000	24,998,422,000	19,883,799,000	102,286,838,000	81,034,234,000	43,810,620,000
23204	Retained Earnings	755,917,276,000	704,310,542,000	665,284,651,000	763,589,947,000	717,280,132,000	644,082,271,000	572,721,508,000
23217	Total Tax Payable	21,350,359,000	46,706,858,000	43,928,058,000	44,092,364,000	48,063,423,000	67,433,971,000	47,670,157,000
23001	Accounts Receivable	101,291,382,000	159,789,616,000	122,818,364,000	164,990,485,000	136,565,034,000	201,754,535,000	161,827,534,000
23280	Common Stock Equity	795,878,793,000	744,272,059,000	705,246,168,000	803,551,464,000	757,241,649,000	684,043,788,000	612,683,025,000
23403	Net Tangible Assets	794,736,402,000	743,010,849,000	704,057,542,000	802,761,446,000	756,352,890,000	682,922,351,000	611,330,923,000
23215	Stockholders Equity	795,878,793,000	744,272,059,000	705,246,168,000	803,551,464,000	757,241,649,000	684,043,788,000	612,683,025,000
23383	Tangible Book Value	794,736,402,000	743,010,849,000	704,057,542,000	802,761,446,000	756,352,890,000	682,922,351,000	611,330,923,000
23374	Total Capitalization	795,878,793,000	744,272,059,000	705,246,168,000	803,551,464,000	757,241,649,000	684,043,788,000	612,683,025,000
23312	Land And Improvements	692,218,000	692,218,000	692,218,000	692,218,000	692,218,000	692,218,000	692,218,000
23393	Ordinary Shares Number	448,000,000	448,000,000	448,000,000	448,000,000	448,000,000	448,000,000	448,000,000
23155	Other Intangible Assets	0	1,261,210,000	1,188,626,000	790,018,000	888,759,000	0	0
23008	Accumulated Depreciation	-245,234,821,000	-242,589,649,000	-237,868,587,000	-231,465,064,000	-224,870,029,000	-200,256,132,000	-171,082,214,000
23282	Construction In Progress	13,127,034,000	11,509,003,000	8,681,483,000	9,219,193,000	7,581,361,000	26,487,200,000	17,939,550,000
23380	Capital Lease Obligations	18,132,710,000	16,050,235,000	16,792,488,000	14,987,367,000	16,183,164,000	20,282,485,000	22,020,553,000
23030	Cash And Cash Equivalents	201,436,825,000	169,827,125,000	118,758,433,000	226,872,654,000	170,428,304,000	196,342,989,000	134,725,309,000
23262	Gross Accounts Receivable	101,662,001,000	160,301,504,000	123,337,459,000	165,495,887,000	136,779,551,000	201,888,950,000	162,154,345,000
23012	Additional Paid In Capital	17,561,517,000	17,561,517,000	17,561,517,000	17,561,517,000	17,561,517,000	17,561,517,000	17,561,517,000
23275	Buildings And Improvements	154,163,059,000	154,163,059,000	153,163,077,000	153,546,298,000	152,623,435,000	151,402,619,000	142,117,730,000
23319	Machinery Furniture Equipment	259,505,302,000	254,887,810,000	251,094,452,000	249,192,170,000	248,897,821,000	220,784,178,000	203,027,066,000
23048	Current Capital Lease Obligation	6,936,890,000	6,087,221,000	6,063,955,000	6,189,798,000	6,452,768,000	7,163,108,000	7,049,999,000
23127	Long Term Capital Lease Obligation	11,195,820,000	9,963,014,000	10,728,533,000	8,797,569,000	9,730,396,000	13,119,377,000	14,970,554,000
23098	Goodwill And Other Intangible Assets	1,142,391,000	1,261,210,000	1,188,626,000	790,018,000	888,759,000	1,121,437,000	1,352,102,000
23261	Total Equity Gross Minority Interest	795,878,793,000	744,272,059,000	705,246,168,000	803,551,464,000	757,241,649,000	684,043,788,000	612,683,025,000
23259	Total Liabilities Net Minority Interest	161,935,317,000	183,468,457,000	189,227,355,000	235,085,620,000	280,405,591,000	342,223,078,000	317,218,021,000
23046	Current Debt And Capital Lease Obligation	6,936,890,000	6,087,221,000	6,063,955,000	6,189,798,000	6,452,768,000	7,163,108,000	7,049,999,000
23266	Allowance For Doubtful Accounts Receivable	-370,619,000	-511,888,000	-519,095,000	-505,402,000	-214,517,000	-134,415,000	-326,811,000
23124	Long Term Debt And Capital Lease Obligation	11,195,820,000	9,963,014,000	10,728,533,000	8,797,569,000	9,730,396,000	13,119,377,000	14,970,554,000
23344	Non Current Pension And Other Postretirement Benefit Plans	25,559,231,000	32,684,226,000	25,608,814,000	24,594,019,000	30,654,636,000	44,555,548,000	34,242,277,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	187,000,000	17,800,000	3,818,000
26185	Free Cash Flow	183,972,315,000	47,102,299,000	90,138,483,000	126,722,706,000	40,558,569,000
26027	Changes In Cash	31,008,521,000	31,609,700,000	-25,914,685,000	61,617,680,000	-26,740,493,000
26016	End Cash Position	201,436,825,000	201,436,825,000	170,428,304,000	196,342,989,000	134,725,309,000
26112	Purchase Of P P E	-19,184,162,000	-7,125,143,000	-20,037,809,000	-42,971,936,000	-31,212,516,000
26005	Capital Expenditure	-19,902,571,000	-7,125,143,000	-20,184,727,000	-43,091,885,000	-31,424,889,000
26007	Cash Dividends Paid	-143,890,033,000	-664,603,000	-107,265,442,000	-55,248,340,000	-57,636,328,000
26012	Financing Cash Flow	-152,963,794,000	-15,492,599,000	-116,240,168,000	-65,122,826,000	-67,302,880,000
26013	Investing Cash Flow	-19,902,571,000	-7,125,143,000	-19,997,727,000	-43,074,085,000	-31,421,071,000
26015	Beginning Cash Position	170,428,304,000	169,827,125,000	196,342,989,000	134,725,309,000	161,465,802,000
26223	Classesof Cash Payments	-755,783,846,000	-98,577,831,000	-1,006,705,757,000	-835,498,548,000	-1,152,908,043,000
26108	Purchase Of Intangibles	-718,409,000	0	-146,918,000	-119,949,000	-212,373,000
26119	Net P P E Purchase And Sale	-19,184,162,000	-7,125,143,000	-19,850,809,000	-42,954,136,000	-31,208,698,000
26226	Paymentson Behalfof Employees	-112,075,304,000	20,384,889,000	-121,270,008,000	-138,619,374,000	-115,164,059,000
26117	Net Intangibles Purchase And Sale	-718,409,000	0	-146,918,000	-119,949,000	-212,373,000
26228	Other Cash Paymentsfrom Operating Activities	47,484,859,000	47,484,859,000	-5,852,760,000	-44,696,207,000	-12,087,533,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	203,874,886,000	54,227,442,000	110,323,210,000	169,814,591,000	71,983,458,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,006,508,521,000	169,880,734,000	1,190,683,587,000	1,026,982,603,000	1,234,500,657,000

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	0	0	0	0	0	187,000,000	17,800,000	3,818,000
26185	Free Cash Flow	183,972,315,000	47,102,299,000	43,687,084,000	35,351,250,000	57,831,682,000	90,138,483,000	126,722,706,000	40,558,569,000
26027	Changes In Cash	31,008,521,000	31,609,700,000	51,068,692,000	-108,114,221,000	56,444,350,000	-25,914,685,000	61,617,680,000	-26,740,493,000
26016	End Cash Position	201,436,825,000	201,436,825,000	169,827,125,000	118,758,433,000	226,872,654,000	170,428,304,000	196,342,989,000	134,725,309,000
26112	Purchase Of P P E	-19,184,162,000	-7,125,143,000	-10,308,117,000	4,019,017,000	-5,769,919,000	-20,037,809,000	-42,971,936,000	-31,212,516,000
26005	Capital Expenditure	-19,902,571,000	-7,125,143,000	-10,512,026,000	0	-5,769,919,000	-20,184,727,000	-43,091,885,000	-31,424,889,000
26007	Cash Dividends Paid	-143,890,033,000	-664,603,000	-1,364,000	-142,876,640,000	-347,426,000	-107,265,442,000	-55,248,340,000	-57,636,328,000
26012	Financing Cash Flow	-152,963,794,000	-15,492,599,000	7,381,608,000	-143,465,471,000	-1,387,332,000	-116,240,168,000	-65,122,826,000	-67,302,880,000
26013	Investing Cash Flow	-19,902,571,000	-7,125,143,000	-10,512,026,000	3,504,517,000	-5,769,919,000	-19,997,727,000	-43,074,085,000	-31,421,071,000
26015	Beginning Cash Position	170,428,304,000	169,827,125,000	118,758,433,000	226,872,654,000	170,428,304,000	196,342,989,000	134,725,309,000	161,465,802,000
26223	Classesof Cash Payments	-755,783,846,000	-98,577,831,000	-205,123,410,000	-239,005,701,000	-213,076,904,000	-1,006,705,757,000	-835,498,548,000	-1,152,908,043,000
26108	Purchase Of Intangibles	-718,409,000	0	-203,909,000	-514,500,000	0	-146,918,000	-119,949,000	-212,373,000
26119	Net P P E Purchase And Sale	-19,184,162,000	-7,125,143,000	-10,308,117,000	4,019,017,000	-5,769,919,000	-19,850,809,000	-42,954,136,000	-31,208,698,000
26226	Paymentson Behalfof Employees	-112,075,304,000	20,384,889,000	-72,247,997,000	10,658,250,000	-70,870,446,000	-121,270,008,000	-138,619,374,000	-115,164,059,000
26117	Net Intangibles Purchase And Sale	-718,409,000	0	-203,909,000	-514,500,000	0	-146,918,000	-119,949,000	-212,373,000
26228	Other Cash Paymentsfrom Operating Activities	47,484,859,000	47,484,859,000	0	0	0	-5,852,760,000	-44,696,207,000	-12,087,533,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	15,799,145,000	-7,846,279,000	55,185,676,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	203,874,886,000	54,227,442,000	54,199,110,000	31,846,733,000	63,601,601,000	110,323,210,000	169,814,591,000	71,983,458,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,006,508,521,000	169,880,734,000	270,790,387,000	275,805,632,000	290,031,768,000	1,190,683,587,000	1,026,982,603,000	1,234,500,657,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MERK	PT Merck Tbk	2024-04-15	At close: 04:00PM WIB	3,970	3,970	4,010	4,020	3,960.00 - 4,020.00	3,960	4,020	3,870.00 - 5,100.00	3,870	5,100	2,100	53,453	1,796,000,000,000	1	11	358	N/A	320.00 (7.98%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-12	At close: 04:00PM WIB	3,970	3,970	4,010	4,020	3,960.00 - 4,020.00	3,960	4,020	3,870.00 - 5,100.00	3,870	5,100	2,100	53,453	1,814,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-11	At close: 04:00PM WIB	3,970	3,970	4,010	4,020	3,960.00 - 4,020.00	3,960	4,020	3,870.00 - 5,100.00	3,870	5,100	2,100	53,149	1,814,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-10	At close: 04:00PM WIB	3,970	3,970	4,010	4,020	3,960.00 - 4,020.00	3,960	4,020	3,870.00 - 5,100.00	3,870	5,100	2,100	53,387	1,814,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-05	At close: 04:00PM WIB	3,970	3,970	4,010	4,010	3,960.00 - 4,020.00	3,960	4,020	3,870.00 - 5,100.00	3,870	5,100	2,100	53,262	1,814,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-04	At close: 04:09PM WIB	3,920	4,020	4,050	3,970	3,930.00 - 4,020.00	3,930	4,020	3,870.00 - 5,100.00	3,870	5,100	42,400	54,194	1,796,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-03	At close: 04:00PM WIB	3,990	4,020	3,950	3,920	3,900.00 - 4,030.00	3,900	4,030	3,870.00 - 5,100.00	3,870	5,100	46,800	54,962	1,774,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-02	At close: 04:00PM WIB	3,960	3,980	3,990	3,750	3,900.00 - 4,030.00	3,900	4,030	3,870.00 - 5,100.00	3,870	5,100	35,000	55,143	1,805,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-04-01	At close: 04:00PM WIB	3,990	3,990	3,960	3,830	3,950.00 - 3,990.00	3,950	3,990	3,870.00 - 5,100.00	3,870	5,100	59,200	54,325	1,792,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-29	At close: 04:00PM WIB	4,030	4,030	3,990	3,830	3,950.00 - 4,070.00	3,950	4,070	3,870.00 - 5,100.00	3,870	5,100	42,000	54,325	1,805,000,000,000	1	11	354	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-28	At close: 04:00PM WIB	4,030	4,030	3,990	3,830	3,950.00 - 4,070.00	3,950	4,070	3,870.00 - 5,100.00	3,870	5,100	42,000	54,027	1,788,000,000,000	1	11	358	N/A	320.00 (7.94%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-27	At close: 04:00PM WIB	4,040	4,030	0	4,080	4,000.00 - 4,110.00	4,000	4,110	3,870.00 - 5,100.00	3,870	5,100	21,000	50,960	1,805,000,000,000	1	11	358	N/A	320.00 (8.21%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-26	At close: 04:14PM WIB	3,890	3,900	0	0	3,890.00 - 4,080.00	3,890	4,080	3,870.00 - 5,100.00	3,870	5,100	117,100	51,465	1,810,000,000,000	1	11	358	N/A	320.00 (8.21%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-25	At close: 04:05PM WIB	3,900	3,900	0	0	3,890.00 - 3,920.00	3,890	3,920	3,870.00 - 5,100.00	3,870	5,100	67,300	52,368	1,743,000,000,000	1	11	358	N/A	320.00 (8.21%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-22	At close: 04:08PM WIB	3,890	3,890	3,890	3,900	3,890.00 - 3,920.00	3,890	3,920	3,870.00 - 5,100.00	3,870	5,100	29,100	52,783	1,747,000,000,000	1	11	358	N/A	320.00 (8.23%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-21	At close: 04:06PM WIB	3,880	0	0	0	0.0000 - 0.0000	0	0		0		0	52,782	0	1	0	358	N/A	320.00 (8.23%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-14	As of 02:04PM WIB. Market open.	3,900	3,930	3,900	3,920	3,890.00 - 3,930.00	3,890	3,930	3,890.00 - 5,100.00	3,890	5,100	28,700	51,010	1,747,000,000,000	1	11	358	N/A	320.00 (8.21%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-13	At close: 04:13PM WIB	3,950	3,960	3,890	3,910	3,900.00 - 3,960.00	3,900	3,960	3,900.00 - 5,100.00	3,900	5,100	53,300	50,246	1,747,000,000,000	1	11	358	N/A	320.00 (8.10%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-11	At close: 04:12PM WIB	3,950	3,960	3,940	3,960	3,940.00 - 3,960.00	3,940	3,960	3,940.00 - 5,100.00	3,940	5,100	11,100	49,762	1,770,000,000,000	1	11	358	N/A	320.00 (8.10%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-08	At close: 04:12PM WIB	3,950	3,960	3,940	3,960	3,940.00 - 3,960.00	3,940	3,960	3,940.00 - 5,100.00	3,940	5,100	11,100	49,831	1,770,000,000,000	1	11	358	N/A	320.00 (8.10%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-05	At close: 04:05PM WIB	3,960	3,970	3,940	3,950	3,950.00 - 3,970.00	3,950	3,970	3,950.00 - 5,100.00	3,950	5,100	131,700	48,556	1,770,000,000,000	1	11	358	N/A	320.00 (8.08%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-04	At close: 04:08PM WIB	3,960	3,970	3,950	3,960	3,950.00 - 3,970.00	3,950	3,970	3,950.00 - 5,100.00	3,950	5,100	40,800	48,322	1,774,000,000,000	1	11	358	N/A	320.00 (8.08%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-03-01	At close: 04:14PM WIB	3,970	3,970	3,950	3,970	3,960.00 - 3,970.00	3,960	3,970	3,950.00 - 5,100.00	3,950	5,100	12,500	48,243	1,774,000,000,000	1	11	358	N/A	320.00 (8.06%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-02-28	At close: 04:06PM WIB	3,990	3,990	3,970	3,990	3,970.00 - 3,990.00	3,970	3,990	3,970.00 - 5,100.00	3,970	5,100	35,700	46,835	1,783,000,000,000	1	11	358	N/A	320.00 (8.02%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-02-27	At close: 04:12PM WIB	4,000	4,000	3,980	4,000	3,980.00 - 4,000.00	3,980	4,000	3,970.00 - 5,100.00	3,970	5,100	24,800	46,632	1,788,000,000,000	1	11	358	N/A	320.00 (8.00%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-02-26	At close: 04:03PM WIB	3,980	3,980	3,980	4,000	3,970.00 - 4,000.00	3,970	4,000	3,970.00 - 5,100.00	3,970	5,100	23,000	46,335	1,792,000,000,000	1	11	358	N/A	320.00 (8.04%)	320	8	May 22, 2023
MERK	PT Merck Tbk	2024-02-23	At close: 04:04PM WIB	3,980	3,990	3,970	0	3,980.00 - 3,990.00	3,980	3,990	3,980.00 - 5,100.00	3,980	5,100	82,600	44,993	1,783,000,000,000	1	11	358	N/A	320.00 (8.04%)	320	8	May 22, 2023
MERK	PT Merck Tbk (MERK.JK)	2024-02-22	At close: 04:13PM WIB	3,990	3,990	3,970	4,020	3,980.00 - 4,000.00	3,980	4,000	3,980.00 - 5,100.00	3,980	5,100	391,900	38,396	1,783,000,000,000	1	11	358	N/A	320.00 (8.02%)	320	8	May 22, 2023
MERK	PT Merck Tbk (MERK.JK)	2024-02-21	At close: 04:10PM WIB	3,990	3,990	3,980	4,040	3,990.00 - 3,990.00	3,990	3,990	3,990.00 - 5,100.00	3,990	5,100	86,800	37,352	1,788,000,000,000	1	11	358	N/A	320.00 (8.02%)	320	8	May 22, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MERK	PT Merck Tbk	2024-04-15	1,800,000,000,000	1,610,000,000,000	11	2	2	2	7	1	5,100	3,870	3,987	4,405	53	37	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-12	1,800,000,000,000	1,610,000,000,000	11	2	2	2	7	1	5,100	3,870	3,991	4,415	53	36	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-11	1,800,000,000,000	1,610,000,000,000	11	2	2	2	7	1	5,100	3,870	3,991	4,415	53	36	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-10	1,800,000,000,000	1,610,000,000,000	11	2	2	2	7	1	5,100	3,870	3,991	4,415	53	36	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-05	1,780,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	0	4,007	4,432	54	52	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-04	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	0	4,012	4,435	55	52	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-03	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	0	4,015	4,439	55	54	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-02	1,770,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	0	4,020	4,443	54	51	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-04-01	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	0	4,020	4,443	54	51	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-29	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	3,870	4,024	4,447	54	52	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	354	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-28	1,810,000,000,000	1,650,000,000,000	11	2	2	2	7	1	5,100	0	4,024	4,449	51	36	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-27	1,750,000,000,000	1,590,000,000,000	11	2	2	2	7	1	5,100	0	4,029	4,453	51	37	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-26	1,750,000,000,000	1,590,000,000,000	11	2	2	2	7	1	5,100	0	4,035	4,458	52	40	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-25	1,750,000,000,000	1,590,000,000,000	11	2	2	2	7	1	5,100	3,870	4,035	4,458	52	40	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-22	1,740,000,000,000	1,590,000,000,000	11	2	2	2	7	1	5,100	0	4,046	4,466	53	50	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-21	1,740,000,000,000	1,580,000,000,000	11	2	2	2	7	1	5,100	3,870	4,046	4,466	53	50	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-14	1,750,000,000,000	1,590,000,000,000	11	2	2	2	7	1	5,100	0	4,081	4,490	50	38	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-13	1,770,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	0	4,081	4,490	50	38	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-11	1,770,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	3,940	4,081	4,490	49	38	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-08	1,770,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	3,940	4,086	4,494	50	45	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-05	1,770,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	0	4,104	4,510	48	113	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-04	1,770,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	3,950	4,104	4,510	48	113	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-03-01	1,780,000,000,000	1,620,000,000,000	11	2	2	2	7	1	5,100	3,950	4,109	4,514	48	120	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-02-28	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	3,970	4,119	4,523	47	117	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-02-27	1,790,000,000,000	1,640,000,000,000	11	2	2	2	7	1	5,100	0	4,129	4,533	46	117	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk	2024-02-26	1,780,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	0	4,129	4,533	46	117	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk (MERK.JK)	2024-02-23	1,780,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	0	4,141	4,543	38	75	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk (MERK.JK)	2024-02-22	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	3,980	4,141	4,543	38	75	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000
MERK	PT Merck Tbk (MERK.JK)	2024-02-21	1,790,000,000,000	1,630,000,000,000	11	2	2	2	7	1	5,100	3,990	4,146	4,548	37	67	448,000,000	59,800,000	87	1	320	8	320	8	4	89	N/A	May 22, 2023	20:1	Dec 21, 2015	Dec 31, 2022	Sep 30, 2023	15	19	14	22	1,040,000,000,000	2,312	5	232,490,000,000	160,480,000,000	358	48	169,830,000,000	379	16,050,000,000	2	5	1,661	228,400,000,000	178,670,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	3,990	3,990	3,990	3,990	500
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	3,990	3,990	3,990	3,990	1,700
2024-05-08	15:39:00	3,990	3,990	3,990	3,990	20,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	3,990	3,990	3,990	3,990	500
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	3,990	3,990	3,990	3,990	1,700
2024-05-08	15:38:00	3,990	3,990	3,990	3,990	20,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	3,990	3,990	3,990	3,990	1,300
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:07:30	3,990	3,990	3,990	3,990	0
2024-05-08	15:06:00	3,990	3,990	3,990	3,990	13,000
2024-05-08	15:04:00	3,990	3,990	3,990	3,990	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	3,990	3,990	3,990	3,990	500
2024-05-08	15:40:00	3,990	3,990	3,990	3,990	1,700
2024-05-08	15:35:00	3,990	3,990	3,990	3,990	20,000
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	3,990	3,990	3,990	3,990	1,300
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	15:07:30	3,990	3,990	3,990	3,990	0
2024-05-08	15:05:00	3,990	3,990	3,990	3,990	13,000
2024-05-08	15:00:00	3,980	3,990	3,980	3,990	800
2024-05-08	14:55:00	0	0	0	0	0
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	3,980	3,980	3,980	3,980	300
2024-05-08	14:15:03	3,980	3,980	3,980	3,980	0
2024-05-08	14:15:00	3,980	3,980	3,980	3,980	600
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:45:00	3,990	3,990	3,990	3,990	500
2024-05-08	15:30:00	3,990	3,990	3,990	3,990	21,700
2024-05-08	15:15:00	3,990	3,990	3,990	3,990	1,300
2024-05-08	15:07:30	3,990	3,990	3,990	3,990	0
2024-05-08	15:00:00	3,980	3,990	3,980	3,990	13,800
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	14:15:03	3,980	3,980	3,980	3,980	0
2024-05-08	14:15:00	3,980	3,980	3,980	3,980	900
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	3,990	3,990	3,980	3,980	20,000
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	11:01:36	4,000	4,000	4,000	4,000	0
2024-05-08	11:00:00	4,000	4,000	4,000	4,000	5,900
2024-05-08	10:45:00	4,000	4,000	4,000	4,000	3,500
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	09:45:00	0	0	0	0	0
2024-05-08	09:42:03	3,980	3,980	3,980	3,980	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:30:00	3,990	3,990	3,990	3,990	22,200
2024-05-08	15:07:30	3,990	3,990	3,990	3,990	0
2024-05-08	15:00:00	3,980	3,990	3,980	3,990	15,100
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:03	3,980	3,980	3,980	3,980	0
2024-05-08	14:00:00	3,980	3,980	3,980	3,980	900
2024-05-08	13:30:00	3,990	3,990	3,980	3,980	20,000
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	11:01:36	4,000	4,000	4,000	4,000	0
2024-05-08	11:00:00	4,000	4,000	4,000	4,000	5,900
2024-05-08	10:30:00	4,000	4,000	4,000	4,000	3,500
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:42:03	3,980	3,980	3,980	3,980	0
2024-05-08	09:34:44	4,000	4,000	4,000	4,000	0
2024-05-08	09:30:00	4,000	4,000	3,980	3,980	1,100
2024-05-08	09:00:00	3,990	3,990	3,980	3,980	9,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	4,000	4,000	4,000	4,000	8,900
2024-05-07	15:18:15	4,000	4,000	4,000	4,000	0
2024-05-07	15:00:00	4,000	4,000	4,000	4,000	11,600
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:27:58	3,990	3,990	3,990	3,990	0
2024-05-07	14:00:00	3,990	3,990	3,990	3,990	1,900
2024-05-07	13:30:02	4,000	4,000	4,000	4,000	0
2024-05-07	13:30:00	4,000	4,000	4,000	4,000	500
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:07:30	3,990	3,990	3,990	3,990	0
2024-05-08	15:00:00	3,980	3,990	3,980	3,990	37,300
2024-05-08	14:15:03	3,980	3,980	3,980	3,980	0
2024-05-08	14:00:00	3,980	3,980	3,980	3,980	900
2024-05-08	13:00:00	3,990	3,990	3,980	3,980	20,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:01:36	4,000	4,000	4,000	4,000	0
2024-05-08	11:00:00	4,000	4,000	4,000	4,000	5,900
2024-05-08	10:00:00	4,000	4,000	4,000	4,000	3,500
2024-05-08	09:42:03	3,980	3,980	3,980	3,980	0
2024-05-08	09:34:44	4,000	4,000	4,000	4,000	0
2024-05-08	09:00:00	3,990	4,000	3,980	3,980	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:18:15	4,000	4,000	4,000	4,000	0
2024-05-07	15:00:00	4,000	4,000	4,000	4,000	20,500
2024-05-07	14:27:58	3,990	3,990	3,990	3,990	0
2024-05-07	14:00:00	3,990	3,990	3,990	3,990	1,900
2024-05-07	13:30:02	4,000	4,000	4,000	4,000	0
2024-05-07	13:00:00	4,000	4,000	4,000	4,000	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:22:35	4,000	4,000	4,000	4,000	0
2024-05-07	11:00:00	4,000	4,000	4,000	4,000	100
2024-05-07	10:38:39	4,000	4,000	4,000	4,000	0
2024-05-07	10:00:00	3,980	4,000	3,980	4,000	1,100
2024-05-07	09:42:26	3,980	3,980	3,980	3,980	0
2024-05-07	09:32:04	3,990	3,990	3,990	3,990	0
2024-05-07	09:00:00	3,990	3,990	3,980	3,980	0
2024-05-06	15:45:40	0	0	0	0	0
2024-05-06	15:39:33	3,990	3,990	3,990	3,990	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	4,000	4,000	4,000	4,000	0
2024-05-08	15:07:30	3,990	3,990	3,990	3,990	0
2024-05-08	15:00:00	3,980	4,000	3,980	4,000	45,400
2024-05-08	14:15:03	3,980	3,980	3,980	3,980	0
2024-05-08	13:30:00	3,990	3,990	3,980	3,980	20,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:01:36	4,000	4,000	4,000	4,000	0
2024-05-08	10:30:00	4,000	4,000	4,000	4,000	9,400
2024-05-08	09:42:03	3,980	3,980	3,980	3,980	0
2024-05-08	09:34:44	4,000	4,000	4,000	4,000	0
2024-05-08	09:00:00	3,990	4,000	3,980	3,980	11,000
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:18:15	4,000	4,000	4,000	4,000	0
2024-05-07	15:00:00	4,000	4,000	4,000	4,000	20,600
2024-05-07	14:27:58	3,990	3,990	3,990	3,990	0
2024-05-07	13:30:02	4,000	4,000	4,000	4,000	0
2024-05-07	13:30:00	4,000	4,000	3,990	3,990	2,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:22:35	4,000	4,000	4,000	4,000	0
2024-05-07	10:38:39	4,000	4,000	4,000	4,000	0
2024-05-07	10:30:00	4,000	4,000	4,000	4,000	200
2024-05-07	09:42:26	3,980	3,980	3,980	3,980	0
2024-05-07	09:32:04	3,990	3,990	3,990	3,990	0
2024-05-07	09:00:00	3,990	3,990	3,980	3,980	23,500
2024-05-06	15:45:40	0	0	0	0	0
2024-05-06	15:39:33	3,990	3,990	3,990	3,990	0
2024-05-06	15:00:00	4,000	4,000	3,980	4,000	45,200
2024-05-06	14:59:50	4,000	4,000	4,000	4,000	0
2024-05-06	14:01:56	3,990	3,990	3,990	3,990	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	3,990	4,000	3,980	4,000	86,900
2024-05-07	09:00:00	3,990	4,000	3,980	4,000	47,600
2024-05-06	09:00:00	4,000	4,000	3,980	4,000	102,900
2024-05-03	09:00:00	3,970	4,000	3,970	3,990	23,800
2024-05-02	09:00:00	4,080	4,080	3,940	3,960	269,600
2024-04-30	09:00:00	4,080	4,200	4,030	4,080	143,100
2024-04-29	09:00:00	4,100	4,100	4,020	4,080	7,100
2024-04-26	09:00:00	4,030	4,050	4,000	4,000	27,200
2024-04-25	09:00:00	4,020	4,150	4,010	4,030	60,200
2024-04-24	09:00:00	4,000	4,010	3,980	4,010	37,500
2024-04-23	09:00:00	4,000	4,040	4,000	4,000	6,600
2024-04-22	09:00:00	4,020	4,020	4,000	4,000	12,700
2024-04-19	09:00:00	4,030	4,030	3,990	4,020	7,100
2024-04-18	09:00:00	4,000	4,020	3,980	4,020	42,700
2024-04-17	09:00:00	4,010	4,040	3,990	4,000	49,100
2024-04-16	09:00:00	4,030	4,050	3,980	4,010	103,100
2024-04-05	09:00:00	3,970	4,020	3,960	4,010	2,100
2024-04-04	09:00:00	4,020	4,020	3,930	3,970	42,400
2024-04-03	09:00:00	4,020	4,030	3,900	3,920	46,800
2024-04-02	09:00:00	3,980	4,030	3,900	3,990	35,000
2024-04-01	09:00:00	3,990	3,990	3,950	3,960	59,200
2024-03-28	09:00:00	4,030	4,070	3,950	3,990	42,000
2024-03-27	09:00:00	4,030	4,110	4,000	4,030	21,000
2024-03-26	09:00:00	4,080	4,080	3,890	4,040	117,100
2024-03-25	09:00:00	3,920	3,920	3,890	3,890	67,300
2024-03-22	09:00:00	3,890	3,920	3,890	3,900	29,100
2024-03-21	09:00:00	3,900	3,900	3,890	3,890	30,200
2024-03-20	09:00:00	3,880	3,900	3,880	3,880	68,400
2024-03-19	09:00:00	3,900	3,900	3,870	3,880	49,900
2024-03-18	09:00:00	3,890	3,910	3,880	3,880	52,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	3,990	4,000	3,980	4,000	47,600
2024-05-06	09:00:00	4,000	4,000	3,980	4,000	102,900
2024-05-03	09:00:00	3,970	4,000	3,970	3,990	23,800
2024-05-02	09:00:00	4,080	4,080	3,940	3,960	269,600
2024-04-30	09:00:00	4,080	4,200	4,030	4,080	143,100
2024-04-29	09:00:00	4,100	4,100	4,020	4,080	7,100
2024-04-26	09:00:00	4,030	4,050	4,000	4,000	27,200
2024-04-25	09:00:00	4,020	4,150	4,010	4,030	60,200
2024-04-24	09:00:00	4,000	4,010	3,980	4,010	37,500
2024-04-23	09:00:00	4,000	4,040	4,000	4,000	6,600
2024-04-22	09:00:00	4,020	4,020	4,000	4,000	12,700
2024-04-19	09:00:00	4,030	4,030	3,990	4,020	7,100
2024-04-18	09:00:00	4,000	4,020	3,980	4,020	42,700
2024-04-17	09:00:00	4,010	4,040	3,990	4,000	49,100
2024-04-16	09:00:00	4,030	4,050	3,980	4,010	103,100
2024-04-05	09:00:00	3,970	4,020	3,960	4,010	2,100
2024-04-04	09:00:00	4,020	4,020	3,930	3,970	42,400
2024-04-03	09:00:00	4,020	4,030	3,900	3,920	46,800
2024-04-02	09:00:00	3,980	4,030	3,900	3,990	35,000
2024-04-01	09:00:00	3,990	3,990	3,950	3,960	59,200
2024-03-28	09:00:00	4,030	4,070	3,950	3,990	42,000
2024-03-27	09:00:00	4,030	4,110	4,000	4,030	21,000
2024-03-26	09:00:00	4,080	4,080	3,890	4,040	117,100
2024-03-25	09:00:00	3,920	3,920	3,890	3,890	67,300
2024-03-22	09:00:00	3,890	3,920	3,890	3,900	29,100
2024-03-21	09:00:00	3,900	3,900	3,890	3,890	30,200
2024-03-20	09:00:00	3,880	3,900	3,880	3,880	68,400
2024-03-19	09:00:00	3,900	3,900	3,870	3,880	49,900
2024-03-18	09:00:00	3,890	3,910	3,880	3,880	52,900
2024-03-15	09:00:00	3,900	3,910	3,890	3,890	35,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	4,000	4,000	3,980	4,000	237,400
2024-04-28	00:00:00	4,100	4,200	3,940	3,990	443,600
2024-04-21	00:00:00	4,020	4,150	3,980	4,000	144,200
2024-04-14	00:00:00	4,030	4,050	3,980	4,020	202,000
2024-04-07	00:00:00	4,010	4,010	4,010	4,010	0
2024-03-31	00:00:00	3,990	4,030	3,900	4,010	185,500
2024-03-24	00:00:00	3,920	4,110	3,890	3,990	247,400
2024-03-17	00:00:00	3,890	3,920	3,870	3,900	230,500
2024-03-10	00:00:00	3,960	3,960	3,890	3,890	133,200
2024-03-03	00:00:00	3,970	3,970	3,940	3,950	236,700
2024-02-25	00:00:00	3,980	4,000	3,950	3,960	138,500
2024-02-18	00:00:00	4,010	4,020	3,980	3,980	993,400
2024-02-11	00:00:00	4,020	4,030	3,990	4,000	136,500
2024-02-04	00:00:00	4,090	4,100	4,000	4,020	94,600
2024-01-28	00:00:00	4,100	4,220	4,080	4,090	166,200
2024-01-21	00:00:00	4,160	4,170	4,050	4,100	87,000
2024-01-14	00:00:00	4,180	4,190	4,140	4,150	237,000
2024-01-07	00:00:00	4,190	4,240	4,160	4,180	204,800
2023-12-31	00:00:00	4,180	4,220	4,160	4,180	245,100
2023-12-24	00:00:00	4,180	4,200	4,150	4,180	81,500
2023-12-17	00:00:00	4,200	4,290	4,150	4,180	149,200
2023-12-10	00:00:00	4,300	4,310	4,220	4,220	130,800
2023-12-03	00:00:00	4,360	4,380	4,200	4,280	146,000
2023-11-26	00:00:00	4,400	4,490	4,310	4,350	61,700
2023-11-19	00:00:00	4,360	4,480	4,310	4,400	111,600
2023-11-12	00:00:00	4,380	4,480	4,340	4,400	47,300
2023-11-05	00:00:00	4,480	4,540	4,300	4,410	144,800
2023-10-29	00:00:00	4,640	4,640	4,430	4,480	71,900
2023-10-22	00:00:00	4,660	4,700	4,620	4,640	32,800
2023-10-15	00:00:00	4,730	4,730	4,660	4,660	40,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,080	4,080	3,940	4,000	530,800
2024-03-31	00:00:00	3,990	4,200	3,900	4,080	681,900
2024-02-29	00:00:00	3,970	4,110	3,870	3,990	860,300
2024-01-31	00:00:00	4,140	4,150	3,950	3,970	1,377,700
2023-12-31	00:00:00	4,180	4,240	4,050	4,140	912,900
2023-11-30	00:00:00	4,400	4,430	4,150	4,180	513,200
2023-10-31	00:00:00	4,520	4,550	4,300	4,350	409,800
2023-09-30	00:00:00	4,720	4,750	4,500	4,550	147,800
2023-08-31	00:00:00	4,820	4,820	4,700	4,720	223,000
2023-07-31	00:00:00	4,740	5,100	4,690	4,880	297,300
2023-06-30	00:00:00	4,700	4,900	4,670	4,760	593,500
2023-05-31	00:00:00	4,700	4,790	4,600	4,700	613,600
2023-04-30	00:00:00	4,970	5,100	4,680	4,700	1,293,800
2023-03-31	00:00:00	4,950	4,990	4,940	4,990	65,700
2023-02-28	00:00:00	4,830	4,830	4,810	4,830	4,500
2023-01-31	00:00:00	4,850	4,900	4,810	4,850	44,800
2022-12-31	00:00:00	4,780	4,880	4,690	4,840	1,258,300
2022-11-30	00:00:00	4,880	4,970	4,570	4,750	751,900
2022-10-31	00:00:00	5,325	5,375	4,760	4,880	2,092,300
2022-09-30	00:00:00	5,050	5,400	4,960	5,325	1,160,700
2022-08-31	00:00:00	5,550	5,675	4,980	5,000	1,047,600
2022-07-31	00:00:00	4,530	5,650	4,410	5,550	2,139,800
2022-06-30	00:00:00	4,080	4,800	3,980	4,530	1,382,000
2022-05-31	00:00:00	4,080	4,300	3,890	4,080	1,856,800
2022-04-30	00:00:00	3,770	4,130	3,700	4,080	1,240,500
2022-03-31	00:00:00	4,010	4,080	3,700	3,770	1,025,100
2022-02-28	00:00:00	3,980	4,100	3,830	4,010	888,600
2022-01-31	00:00:00	3,760	4,050	3,730	3,910	1,378,200
2021-12-31	00:00:00	3,700	3,970	3,650	3,760	1,324,600
2021-11-30	00:00:00	3,660	3,800	3,590	3,690	2,084,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	4,080	4,080	3,940	4,000	530,800
2024-03-31	00:00:00	3,990	4,150	3,900	4,080	538,800
2024-02-29	00:00:00	3,970	4,110	3,870	3,990	860,300
2024-01-31	00:00:00	4,140	4,200	3,870	4,080	2,919,900
2023-12-31	00:00:00	4,180	4,240	3,870	3,990	3,150,900
2023-11-30	00:00:00	4,400	4,430	3,950	3,970	2,803,800
2023-10-31	00:00:00	4,520	4,550	4,050	4,140	1,835,900
2023-09-30	00:00:00	4,720	4,750	4,150	4,180	1,070,800
2023-08-31	00:00:00	4,820	4,820	4,300	4,350	780,600
2023-07-31	00:00:00	4,740	5,100	4,500	4,550	668,100
2023-06-30	00:00:00	4,700	5,100	4,670	4,720	1,113,800
2023-05-31	00:00:00	4,700	5,100	4,600	4,880	1,504,400
2023-04-30	00:00:00	4,700	4,900	4,600	4,760	1,207,100
2023-03-31	00:00:00	4,990	5,100	4,600	4,700	2,074,600
2023-02-28	00:00:00	4,830	5,100	4,680	4,700	2,064,300
2023-01-31	00:00:00	4,850	4,990	4,720	4,990	1,168,200
2022-10-31	00:00:00	5,325	5,375	4,570	4,840	4,102,500
2022-07-31	00:00:00	4,530	5,675	4,410	5,325	4,348,100
2022-04-30	00:00:00	3,770	4,800	3,700	4,530	4,479,300
2022-01-31	00:00:00	3,760	4,100	3,700	3,770	3,291,900
2021-10-31	00:00:00	3,510	3,970	3,410	3,760	7,530,900
2021-07-31	00:00:00	3,360	4,080	3,250	3,480	7,964,900
2021-04-30	00:00:00	3,330	3,550	3,090	3,320	6,248,900
2021-01-31	00:00:00	3,120	3,450	3,100	3,270	1,747,600

Dividends Amount

Date	Time	Amount
2023-05-22	09:00:00	320
2022-06-07	09:00:00	240
2021-06-25	09:00:00	122
2020-08-10	09:00:00	130
2018-12-21	09:00:00	2,565
2018-12-17	09:00:00	3
2018-07-03	09:00:00	260
2017-04-25	09:00:00	275
2016-04-06	09:00:00	100
2015-11-18	09:00:00	165
2015-04-13	09:00:00	325
2014-04-15	09:00:00	6,250

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	320	9.79 %
2022	1	240	7.34 %
2021	1	122	3.73 %
2020	1	130	3.98 %
2018	3	2,828	86.49 %
2017	1	275	8.41 %
2016	1	100	3.06 %
2015	2	490	14.98 %
2014	1	6,250	191.13 %

Splits

Date	Time	Numerator	Denominator	Ratio
2015-12-21	09:00:00	20	1	20:1

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