Informasi Saham MGRO PT Mahkota Group 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	2,714,473,146,000	2,485,329,309,000	2,978,869,881,000
102	Enterprises Value E B I T D A Ratio	4	39	151	104
14008	Pe Ratio	15	177	0	0
14010	Ps Ratio	16	1	0	0
101	Enterprises Value Revenue Ratio	20	1	1	2
40002	Enterprise Value	24	4,220,196,978,896	3,829,730,691,971	4,271,033,020,586
14012	Pb Ratio	31	6	5	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	2,714,473,146,000	2,485,329,309,000	2,115,173,880,000	2,485,329,309,000	2,608,714,452,000	2,978,869,881,000
102	Enterprises Value E B I T D A Ratio	4	39	151	63	188	38	104
14008	Pe Ratio	15	177	0	0	0	0	0
14010	Ps Ratio	16	1	0	0	0	0	0
101	Enterprises Value Revenue Ratio	20	1	1	1	1	0	2
40002	Enterprise Value	24	4,220,196,978,896	3,829,730,691,971	3,541,566,810,750	3,715,442,951,937	3,900,877,591,586	4,271,033,020,586
14012	Pb Ratio	31	6	5	5	5	4	5

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	-46,306,859,369	21,950,381,426	88,981,718,478	175,410,483,631	8,993,991,824
20304	Write Off	0	0	0	5,013,851,454	0
20091	Net Income	-152,233,515,056	-8,271,727,607	-20,104,462,276	78,537,148,077	-51,748,219,447
29004	Basic E P S	-43	0	-6	22	-15
20190	E B I T D A	-38,195,347,402	25,336,332,445	96,142,134,089	187,418,054,062	26,097,494,301
20046	Gross Profit	257,351,254,455	82,174,423,197	728,609,387,314	825,050,828,336	165,319,178,899
29009	Diluted E P S	-43	0	-6	22	-15
20136	Pretax Income	-164,040,233,966	-7,825,816,725	-6,622,540,866	109,422,288,389	-44,814,912,147
20145	Tax Provision	8,233,664,397	1,834,079,131	28,168,061,647	19,639,005,815	4,771,278,469
20100	Total Revenue	5,425,478,049,944	1,224,111,599,949	7,505,700,941,167	7,313,139,597,522	4,106,566,376,814
20164	Total Expenses	5,469,379,186,196	1,207,773,630,493	7,405,163,896,800	7,130,671,778,702	4,084,211,602,140
20013	Cost Of Revenue	5,168,126,795,489	1,141,937,176,752	6,777,091,553,853	6,488,088,769,186	3,941,247,197,915
20177	Interest Income	5,872,396,879	2,716,869,741	2,028,460,648	2,826,246,647	1,644,342,626
20057	Interest Expense	117,733,374,597	29,776,198,151	95,604,259,344	65,988,195,242	53,808,903,971
20109	Operating Income	-43,901,136,252	16,337,969,456	100,537,044,367	182,467,818,820	22,354,774,674
20316	Normalized Income	-152,740,628,496	-9,084,731,256	-21,497,417,332	82,521,159,470	-51,882,991,179
20108	Operating Expense	301,252,390,707	65,836,453,741	628,072,342,947	642,583,009,516	142,964,404,225
20112	Operating Revenue	5,425,478,049,944	1,224,111,599,949	7,505,700,941,167	7,313,139,597,522	4,106,566,376,814
20087	Minority Interests	20,040,383,307	1,388,168,249	14,686,140,237	-11,246,134,497	-2,162,028,831
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-114,468,178,984	-27,437,097,496	-99,055,695,493	-67,686,469,819	-52,607,436,618
20416	Total Unusual Items	650,145,436	1,042,312,371	1,785,839,816	-4,855,465,640	179,695,643
29010	Basic Average Shares	3,530,482,050	0	3,530,482,050	3,530,482,050	3,530,482,050
20269	Other Special Charges	-650,145,436	-91,368,711	-1,785,839,816	-158,385,814	-179,695,643
20287	Rent And Landing Fees	589,053,120	-9,742,820,587	1,629,662,452	483,141,409	357,329,083
29011	Diluted Average Shares	3,530,482,050	0	3,530,482,050	3,530,482,050	3,530,482,050
20420	Normalized E B I T D A	-38,845,492,838	24,294,020,074	94,356,294,273	192,273,519,702	25,917,798,658
20162	Special Income Charges	650,145,436	1,042,312,371	1,785,839,816	-4,855,465,640	179,695,643
20315	Reconciled Depreciation	8,111,511,967	3,385,951,019	7,160,415,611	12,007,570,431	17,103,502,477
20312	Other Operating Expenses	107,927,129,730	24,518,454,037	428,393,696,798	495,767,441,066	20,624,521,040
20368	Total Other Finance Cost	2,607,201,266	377,769,086	5,479,896,797	4,524,521,224	442,875,273
20440	Rent Expense Supplemental	589,053,120	-9,742,820,587	1,629,662,452	483,141,409	357,329,083
20314	Reconciled Cost Of Revenue	5,168,126,795,489	1,141,937,176,752	6,777,091,553,853	6,488,088,769,186	3,941,247,197,915
20419	Tax Effect Of Unusual Items	143,031,996	229,308,722	392,884,760	-871,454,247	44,923,911
20018	Depreciation Income Statement	8,111,511,967	3,385,951,019	7,160,415,611	12,007,570,431	17,103,502,477
20075	Interest Income Non Operating	5,872,396,879	2,716,869,741	2,028,460,648	2,826,246,647	1,644,342,626
20158	Selling And Marketing Expense	85,728,023,034	23,523,596,703	104,305,343,688	74,382,147,230	39,415,480,046
20064	Interest Expense Non Operating	117,733,374,597	29,776,198,151	95,604,259,344	65,988,195,242	53,808,903,971
20093	Net Income Common Stockholders	-152,233,515,056	-8,271,727,607	-20,104,462,276	78,537,148,077	-51,748,219,447
20094	Net Income Continuous Operations	-172,273,898,363	-9,659,895,856	-34,790,602,513	89,783,282,574	-49,586,190,616
20045	General And Administrative Expense	34,646,347,050	9,362,559,051	30,311,523,233	21,068,233,512	20,719,579,759
20159	Selling General And Administration	120,374,370,084	32,886,155,754	134,616,866,921	95,450,380,742	60,135,059,805
20435	Total Operating Income As Reported	-43,901,136,252	17,288,913,116	100,537,044,367	182,467,818,820	22,354,774,674
20412	Other Non Operating Income Expenses	3,889,582,475	772,698,331	2,764,632,540	-2,878,064,472	1,746,548,845
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-152,233,515,056	-8,271,727,607	-20,104,462,276	78,537,148,077	-51,748,219,447
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	650,145,436	1,042,312,371	1,785,839,816	-4,855,465,640	179,695,643
20077	Net Non Operating Interest Income Expense	-114,468,178,984	-27,437,097,496	-99,055,695,493	-67,686,469,819	-52,607,436,618
20346	Net Income Including Noncontrolling Interests	-172,273,898,363	-9,659,895,856	-34,790,602,513	89,783,282,574	-49,586,190,616
20019	Depreciation And Amortization In Income Statement	8,111,511,967	3,385,951,019	7,160,415,611	12,007,570,431	17,103,502,477
20309	Net Income From Continuing And Discontinued Operation	-152,233,515,056	-8,271,727,607	-20,104,462,276	78,537,148,077	-51,748,219,447
20331	Net Income From Continuing Operation Net Minority Interest	-152,233,515,056	-8,271,727,607	-20,104,462,276	78,537,148,077	-51,748,219,447

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	-46,306,859,369	21,950,381,426	54,924,870,200	-75,555,524,265	-47,626,586,730	88,981,718,478	175,410,483,631	8,993,991,824
20304	Write Off	0	0	0	0	0	0	5,013,851,454	0
20091	Net Income	-152,233,515,056	-8,271,727,607	20,353,793,636	-94,200,452,804	-70,115,128,281	-20,104,462,276	78,537,148,077	-51,748,219,447
29004	Basic E P S	-43	0	-33	0	-20	-6	22	-15
20190	E B I T D A	-38,195,347,402	25,336,332,445	56,556,403,863	-73,923,074,675	-46,165,009,035	96,142,134,089	187,418,054,062	26,097,494,301
20046	Gross Profit	257,351,254,455	82,174,423,197	119,872,554,437	-8,380,934,199	63,685,211,020	728,609,387,314	825,050,828,336	165,319,178,899
29009	Diluted E P S	-43	0	-33	0	-20	-6	22	-15
20136	Pretax Income	-164,040,233,966	-7,825,816,725	23,553,428,404	-105,053,690,007	-74,714,155,638	-6,622,540,866	109,422,288,389	-44,814,912,147
20145	Tax Provision	8,233,664,397	1,834,079,131	1,575,103,369	2,223,811,751	2,600,670,146	28,168,061,647	19,639,005,815	4,771,278,469
20100	Total Revenue	5,425,478,049,944	1,224,111,599,949	1,563,120,800,413	1,203,913,889,943	1,434,331,759,639	7,505,700,941,167	7,313,139,597,522	4,106,566,376,814
20164	Total Expenses	5,469,379,186,196	1,207,773,630,493	1,507,797,972,964	1,278,658,016,854	1,475,149,565,885	7,405,163,896,800	7,130,671,778,702	4,084,211,602,140
20013	Cost Of Revenue	5,168,126,795,489	1,141,937,176,752	1,443,248,245,976	1,212,294,824,142	1,370,646,548,619	6,777,091,553,853	6,488,088,769,186	3,941,247,197,915
20177	Interest Income	5,872,396,879	2,716,869,741	1,765,955,826	904,357,354	485,213,958	2,028,460,648	2,826,246,647	1,644,342,626
20057	Interest Expense	117,733,374,597	29,776,198,151	31,371,441,796	29,498,165,742	27,087,568,908	95,604,259,344	65,988,195,242	53,808,903,971
20109	Operating Income	-43,901,136,252	16,337,969,456	55,322,827,449	-74,744,126,911	-40,817,806,246	100,537,044,367	182,467,818,820	22,354,774,674
20316	Normalized Income	-152,740,628,496	-9,084,731,256	20,799,594,015	-93,692,063,657	-70,690,271,599	-21,497,417,332	82,521,159,470	-51,882,991,179
20108	Operating Expense	301,252,390,707	65,836,453,741	64,549,726,988	66,363,192,712	104,503,017,266	628,072,342,947	642,583,009,516	142,964,404,225
20112	Operating Revenue	5,425,478,049,944	1,224,111,599,949	1,563,120,800,413	1,203,913,889,943	1,434,331,759,639	7,505,700,941,167	7,313,139,597,522	4,106,566,376,814
20087	Minority Interests	20,040,383,307	1,388,168,249	-1,624,531,400	13,077,048,955	7,199,697,503	14,686,140,237	-11,246,134,497	-2,162,028,831
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-114,468,178,984	-27,437,097,496	-30,362,456,178	-29,173,261,358	-27,495,363,952	-99,055,695,493	-67,686,469,819	-52,607,436,618
20416	Total Unusual Items	650,145,436	1,042,312,371	-477,749,205	-651,780,958	737,363,228	1,785,839,816	-4,855,465,640	179,695,643
29010	Basic Average Shares	3,530,482,050	0	3,530,482,050	0	3,530,482,050	3,530,482,050	3,530,482,050	3,530,482,050
20269	Other Special Charges	-650,145,436	-91,368,711	0	178,586,503	-737,363,228	-1,785,839,816	-158,385,814	-179,695,643
20287	Rent And Landing Fees	589,053,120	-9,742,820,587	145,585,813	9,958,993,908	227,293,986	1,629,662,452	483,141,409	357,329,083
29011	Diluted Average Shares	3,530,482,050	0	3,530,482,050	0	3,530,482,050	3,530,482,050	3,530,482,050	3,530,482,050
20420	Normalized E B I T D A	-38,845,492,838	24,294,020,074	57,034,153,068	-73,271,293,717	-46,902,372,263	94,356,294,273	192,273,519,702	25,917,798,658
20162	Special Income Charges	650,145,436	1,042,312,371	-477,749,205	-651,780,958	737,363,228	1,785,839,816	-4,855,465,640	179,695,643
20315	Reconciled Depreciation	8,111,511,967	3,385,951,019	1,631,533,663	1,632,449,590	1,461,577,695	7,160,415,611	12,007,570,431	17,103,502,477
20312	Other Operating Expenses	107,927,129,730	24,518,454,037	17,216,284,259	17,334,753,644	48,857,637,790	428,393,696,798	495,767,441,066	20,624,521,040
20368	Total Other Finance Cost	2,607,201,266	377,769,086	756,970,208	579,452,970	893,009,002	5,479,896,797	4,524,521,224	442,875,273
20440	Rent Expense Supplemental	589,053,120	-9,742,820,587	145,585,813	9,958,993,908	227,293,986	1,629,662,452	483,141,409	357,329,083
20314	Reconciled Cost Of Revenue	5,168,126,795,489	1,141,937,176,752	1,443,248,245,976	1,212,294,824,142	1,370,646,548,619	6,777,091,553,853	6,488,088,769,186	3,941,247,197,915
20419	Tax Effect Of Unusual Items	143,031,996	229,308,722	-31,948,826	-143,391,811	162,219,910	392,884,760	-871,454,247	44,923,911
20018	Depreciation Income Statement	8,111,511,967	3,385,951,019	1,631,533,663	1,632,449,590	1,461,577,695	7,160,415,611	12,007,570,431	17,103,502,477
20075	Interest Income Non Operating	5,872,396,879	2,716,869,741	1,765,955,826	904,357,354	485,213,958	2,028,460,648	2,826,246,647	1,644,342,626
20158	Selling And Marketing Expense	85,728,023,034	23,523,596,703	21,449,683,548	12,086,871,261	28,667,871,522	104,305,343,688	74,382,147,230	39,415,480,046
20064	Interest Expense Non Operating	117,733,374,597	29,776,198,151	31,371,441,796	29,498,165,742	27,087,568,908	95,604,259,344	65,988,195,242	53,808,903,971
20093	Net Income Common Stockholders	-152,233,515,056	-8,271,727,607	20,353,793,636	-94,200,452,804	-70,115,128,281	-20,104,462,276	78,537,148,077	-51,748,219,447
20094	Net Income Continuous Operations	-172,273,898,363	-9,659,895,856	21,978,325,035	-107,277,501,758	-77,314,825,784	-34,790,602,513	89,783,282,574	-49,586,190,616
20045	General And Administrative Expense	34,646,347,050	9,362,559,051	8,694,549,190	8,694,389,641	7,894,849,168	30,311,523,233	21,068,233,512	20,719,579,759
20159	Selling General And Administration	120,374,370,084	32,886,155,754	30,144,232,738	20,781,260,902	36,562,720,690	134,616,866,921	95,450,380,742	60,135,059,805
20435	Total Operating Income As Reported	-43,901,136,252	17,288,913,116	54,845,078,244	-75,217,321,366	-40,817,806,246	100,537,044,367	182,467,818,820	22,354,774,674
20412	Other Non Operating Income Expenses	3,889,582,475	772,698,331	974,922,703	1,019,123,642	1,122,837,799	2,764,632,540	-2,878,064,472	1,746,548,845
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-152,233,515,056	-8,271,727,607	20,353,793,636	-94,200,452,804	-70,115,128,281	-20,104,462,276	78,537,148,077	-51,748,219,447
20289	Restructuring And Mergern Acquisition	0	0	477,749,205	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	650,145,436	1,042,312,371	-477,749,205	-651,780,958	737,363,228	1,785,839,816	-4,855,465,640	179,695,643
20077	Net Non Operating Interest Income Expense	-114,468,178,984	-27,437,097,496	-30,362,456,178	-29,173,261,358	-27,495,363,952	-99,055,695,493	-67,686,469,819	-52,607,436,618
20346	Net Income Including Noncontrolling Interests	-172,273,898,363	-9,659,895,856	21,978,325,036	-107,277,501,759	-77,314,825,784	-34,790,602,513	89,783,282,574	-49,586,190,616
20019	Depreciation And Amortization In Income Statement	8,111,511,967	3,385,951,019	1,631,533,663	1,632,449,590	1,461,577,695	7,160,415,611	12,007,570,431	17,103,502,477
20309	Net Income From Continuing And Discontinued Operation	-152,233,515,056	-8,271,727,607	20,353,793,636	-94,200,452,804	-70,115,128,281	-20,104,462,276	78,537,148,077	-51,748,219,447
20331	Net Income From Continuing Operation Net Minority Interest	-152,233,515,056	-8,271,727,607	20,353,793,636	-94,200,452,804	-70,115,128,281	-20,104,462,276	78,537,148,077	-51,748,219,447

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	3,200,000,000	3,200,000,000	0	0
23531	Net Debt	1,495,683,418,421	1,200,300,174,811	755,412,578,713	492,055,135,338
23165	Payables	120,687,755,951	151,769,122,404	169,973,010,198	224,654,388,891
23139	Net P P E	1,118,687,652,135	990,833,302,012	856,166,991,729	897,946,987,376
23351	Properties	0	0	0	0
23386	Total Debt	1,926,989,986,406	1,672,107,582,967	846,379,013,504	518,985,118,346
23100	Gross P P E	1,811,827,967,088	1,594,147,451,516	1,342,507,983,337	1,306,698,845,675
23038	Common Stock	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000
23045	Current Debt	1,513,598,011,243	1,230,148,730,661	567,332,303,659	253,532,750,885
23532	Share Issued	3,554,445,700	3,554,445,700	3,554,445,700	3,554,445,700
23220	Total Assets	2,680,206,187,969	2,561,664,000,157	1,820,202,594,748	1,433,953,996,487
23027	Capital Stock	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000
23382	Other Payable	11,219,783,391	7,959,927,962	3,698,870,925	92,779,409,170
23028	Cash Financial	196,870,753,510	323,603,972,507	40,763,070,618	25,666,123,907
23123	Long Term Debt	403,351,560,688	427,755,416,657	278,843,345,672	264,705,881,593
23179	Prepaid Assets	223,452,185,152	184,068,929,489	244,623,574,563	191,870,854,898
23232	Treasury Stock	2,915,590,000	2,915,590,000	2,915,590,000	2,915,590,000
23385	Working Capital	-267,438,142,042	5,771,165,845	21,868,656,350	-135,573,418,771
23000	Accounts Payable	99,921,320,752	115,508,051,746	148,602,216,235	129,565,732,524
23029	Cash Equivalents	224,395,400,000	134,000,000,000	50,000,000,000	517,373,233
23245	Invested Capital	2,377,415,914,427	2,264,797,404,802	1,492,358,785,287	1,083,560,238,841
23340	Other Properties	36,462,335,022	11,822,213,128	8,078,038,401	8,063,413,401
23132	Minority Interest	60,598,292,590	38,479,538,533	63,617,144,464	58,086,114,240
23342	Other Receivables	22,044,076,101	1,271,259,381	1,318,384,177	807,787,581
23204	Retained Earnings	-64,309,673,303	88,923,841,753	133,705,410,906	55,168,262,829
23217	Total Tax Payable	9,546,651,808	28,301,142,696	17,671,923,038	2,309,247,197
23001	Accounts Receivable	121,297,459,785	92,646,280,180	42,984,511,527	34,393,879,840
23280	Common Stock Equity	460,466,342,496	606,893,257,484	646,183,135,956	565,321,606,363
23403	Net Tangible Assets	454,174,373,386	602,024,706,964	646,183,135,956	565,321,606,363
23215	Stockholders Equity	460,466,342,496	606,893,257,484	646,183,135,956	565,321,606,363
23383	Tangible Book Value	454,174,373,386	602,024,706,964	646,183,135,956	565,321,606,363
23374	Total Capitalization	863,817,903,184	1,034,648,674,141	925,026,481,628	830,027,487,956
23312	Land And Improvements	134,465,554,479	122,466,901,479	98,777,329,704	102,109,827,564
23469	Other Equity Interest	52,313,911,651	46,507,311,583	41,015,620,902	38,691,239,386
23393	Ordinary Shares Number	3,525,289,800	3,525,289,800	3,525,289,800	3,525,289,800
23395	Treasury Shares Number	29,155,900	29,155,900	29,155,900	29,155,900
23155	Other Intangible Assets	3,091,969,110	1,668,550,520	0	0
23008	Accumulated Depreciation	-693,140,314,953	-603,314,149,504	-486,340,991,608	-408,751,858,299
23282	Construction In Progress	214,585,959,817	84,522,298,903	14,497,186,389	91,287,849,724
23380	Capital Lease Obligations	10,040,414,475	14,203,435,649	203,364,173	746,485,868
23030	Cash And Cash Equivalents	421,266,153,510	457,603,972,507	90,763,070,618	26,183,497,140
23012	Additional Paid In Capital	117,783,124,148	117,783,124,148	117,783,124,148	117,783,124,148
23275	Buildings And Improvements	852,629,645,675	845,825,898,440	778,977,028,871	739,283,224,435
23126	Long Term Equity Investment	33,869,725,924	36,578,324,522	41,641,580,391	46,312,554,934
23319	Machinery Furniture Equipment	573,684,472,095	529,510,139,566	442,178,399,972	365,954,530,551
23048	Current Capital Lease Obligation	5,596,228,073	5,066,483,803	203,364,173	541,657,359
23127	Long Term Capital Lease Obligation	4,444,186,402	9,136,951,846	0	204,828,509
23098	Goodwill And Other Intangible Assets	6,291,969,110	4,868,550,520	0	0
23261	Total Equity Gross Minority Interest	521,064,635,086	645,372,796,017	709,800,280,420	623,407,720,603
23067	Non Current Deferred Taxes Liabilities	20,856,131,564	13,521,551,785	8,936,031,254	6,080,147,923
23259	Total Liabilities Net Minority Interest	2,159,141,552,883	1,916,291,204,140	1,110,402,314,328	810,546,275,884
23046	Current Debt And Capital Lease Obligation	1,519,194,239,316	1,235,215,214,464	567,535,667,832	254,074,408,244
23124	Long Term Debt And Capital Lease Obligation	407,795,747,090	436,892,368,503	278,843,345,672	264,910,710,102
23344	Non Current Pension And Other Postretirement Benefit Plans	37,375,423,714	42,413,773,587	35,474,853,773	40,611,745,038

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
23097	Goodwill	3,200,000,000	3,200,000,000	3,200,000,000	3,200,000,000	3,200,000,000	0	0
23531	Net Debt	1,495,683,418,421	1,333,004,400,795	1,414,730,084,250	1,217,179,281,847	1,200,300,174,811	755,412,578,713	492,055,135,338
23165	Payables	120,687,755,951	109,431,295,851	122,018,003,810	119,201,181,134	151,769,122,404	169,973,010,198	224,654,388,891
23139	Net P P E	1,118,687,652,135	1,054,943,207,321	1,046,625,480,948	1,040,880,260,766	990,833,302,012	856,166,991,729	897,946,987,376
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,926,989,986,406	1,598,151,742,806	1,541,896,278,251	1,538,189,364,800	1,672,107,582,967	846,379,013,504	518,985,118,346
23100	Gross P P E	1,811,827,967,088	1,729,182,319,247	1,695,088,560,220	1,673,546,784,221	1,594,147,451,516	1,342,507,983,337	1,306,698,845,675
23038	Common Stock	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000
23045	Current Debt	1,513,598,011,243	1,074,279,343,969	1,038,458,015,094	1,033,479,587,053	1,230,148,730,661	567,332,303,659	253,532,750,885
23532	Share Issued	3,554,445,700	3,554,445,700	3,554,445,700	3,554,445,700	3,554,445,700	3,554,445,700	3,554,445,700
23220	Total Assets	2,680,206,187,969	2,331,180,518,203	2,264,082,441,747	2,355,138,527,617	2,561,664,000,157	1,820,202,594,748	1,433,953,996,487
23027	Capital Stock	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000	355,444,570,000
23382	Other Payable	11,219,783,391	10,618,225,507	10,878,328,288	7,097,175,354	7,959,927,962	3,698,870,925	92,779,409,170
23028	Cash Financial	196,870,753,510	202,450,359,835	77,186,347,501	292,075,721,863	323,603,972,507	40,763,070,618	25,666,123,907
23123	Long Term Debt	403,351,560,688	512,475,416,661	491,775,416,657	491,775,416,657	427,755,416,657	278,843,345,672	264,705,881,593
23179	Prepaid Assets	223,452,185,152	198,578,923,063	192,031,919,298	196,640,507,722	184,068,929,489	244,623,574,563	191,870,854,898
23232	Treasury Stock	2,915,590,000	2,915,590,000	2,915,590,000	2,915,590,000	2,915,590,000	2,915,590,000	2,915,590,000
23385	Working Capital	-267,438,142,042	-99,689,052,090	-139,420,190,390	-33,268,887,510	5,771,165,845	21,868,656,350	-135,573,418,771
23000	Accounts Payable	99,921,320,752	91,821,341,248	103,559,855,526	88,079,941,972	115,508,051,746	148,602,216,235	129,565,732,524
23029	Cash Equivalents	224,395,400,000	51,300,000,000	38,317,000,000	16,000,000,000	134,000,000,000	50,000,000,000	517,373,233
23245	Invested Capital	2,377,415,914,427	2,049,686,230,665	1,972,811,108,150	2,062,033,132,913	2,264,797,404,802	1,492,358,785,287	1,083,560,238,841
23340	Other Properties	36,462,335,022	21,046,494,712	21,982,363,636	20,139,903,353	11,822,213,128	8,078,038,401	8,063,413,401
23132	Minority Interest	60,598,292,590	55,103,208,397	53,693,704,496	67,033,708,743	38,479,538,533	63,617,144,464	58,086,114,240
23342	Other Receivables	22,044,076,101	63,203,873,314	6,292,950,891	2,043,723,222	1,271,259,381	1,318,384,177	807,787,581
23204	Retained Earnings	-64,309,673,303	-56,037,945,696	-76,391,739,332	17,808,713,472	88,923,841,753	133,705,410,906	55,168,262,829
23217	Total Tax Payable	9,546,651,808	6,991,729,096	7,579,819,996	24,024,063,808	28,301,142,696	17,671,923,038	2,309,247,197
23001	Accounts Receivable	121,297,459,785	26,655,753,878	15,834,949,981	29,761,485,395	92,646,280,180	42,984,511,527	34,393,879,840
23280	Common Stock Equity	460,466,342,496	462,931,470,035	442,577,676,399	536,778,129,203	606,893,257,484	646,183,135,956	565,321,606,363
23403	Net Tangible Assets	454,174,373,386	456,654,607,447	436,785,005,591	531,909,578,683	602,024,706,964	646,183,135,956	565,321,606,363
23215	Stockholders Equity	460,466,342,496	462,931,470,035	442,577,676,399	536,778,129,203	606,893,257,484	646,183,135,956	565,321,606,363
23383	Tangible Book Value	454,174,373,386	456,654,607,447	436,785,005,591	531,909,578,683	602,024,706,964	646,183,135,956	565,321,606,363
23374	Total Capitalization	863,817,903,184	975,406,886,696	934,353,093,056	1,028,553,545,860	1,034,648,674,141	925,026,481,628	830,027,487,956
23312	Land And Improvements	134,465,554,479	134,365,554,479	134,365,554,479	134,365,554,479	122,466,901,479	98,777,329,704	102,109,827,564
23469	Other Equity Interest	52,313,911,651	46,507,311,583	46,507,311,583	46,507,311,583	46,507,311,583	41,015,620,902	38,691,239,386
23393	Ordinary Shares Number	3,525,289,800	3,525,289,800	3,525,289,800	3,525,289,800	3,525,289,800	3,525,289,800	3,525,289,800
23395	Treasury Shares Number	29,155,900	29,155,900	29,155,900	29,155,900	29,155,900	29,155,900	29,155,900
23155	Other Intangible Assets	3,091,969,110	3,076,862,588	2,592,670,808	1,668,550,520	1,668,550,520	0	0
23008	Accumulated Depreciation	-693,140,314,953	-674,239,111,926	-648,463,079,272	-632,666,523,455	-603,314,149,504	-486,340,991,608	-408,751,858,299
23282	Construction In Progress	214,585,959,817	154,147,294,268	130,735,375,386	110,553,175,397	84,522,298,903	14,497,186,389	91,287,849,724
23380	Capital Lease Obligations	10,040,414,475	11,396,982,176	11,662,846,500	12,934,361,090	14,203,435,649	203,364,173	746,485,868
23030	Cash And Cash Equivalents	421,266,153,510	253,750,359,835	115,503,347,501	308,075,721,863	457,603,972,507	90,763,070,618	26,183,497,140
23012	Additional Paid In Capital	117,783,124,148	117,783,124,148	117,783,124,148	117,783,124,148	117,783,124,148	117,783,124,148	117,783,124,148
23275	Buildings And Improvements	852,629,645,675	848,072,092,675	847,406,727,357	846,489,977,357	845,825,898,440	778,977,028,871	739,283,224,435
23126	Long Term Equity Investment	33,869,725,924	30,453,074,194	31,634,889,887	34,065,671,573	36,578,324,522	41,641,580,391	46,312,554,934
23319	Machinery Furniture Equipment	573,684,472,095	571,550,883,113	560,598,539,362	561,998,173,635	529,510,139,566	442,178,399,972	365,954,530,551
23048	Current Capital Lease Obligation	5,596,228,073	1,389,207,699	2,599,408,001	3,870,922,591	5,066,483,803	203,364,173	541,657,359
23127	Long Term Capital Lease Obligation	4,444,186,402	10,007,774,477	9,063,438,499	9,063,438,499	9,136,951,846	0	204,828,509
23098	Goodwill And Other Intangible Assets	6,291,969,110	6,276,862,588	5,792,670,808	4,868,550,520	4,868,550,520	0	0
23261	Total Equity Gross Minority Interest	521,064,635,086	518,034,678,432	496,271,380,895	603,811,837,946	645,372,796,017	709,800,280,420	623,407,720,603
23067	Non Current Deferred Taxes Liabilities	20,856,131,564	15,952,535,612	15,033,367,625	14,362,351,641	13,521,551,785	8,936,031,254	6,080,147,923
23259	Total Liabilities Net Minority Interest	2,159,141,552,883	1,813,145,839,771	1,767,811,060,852	1,751,326,689,671	1,916,291,204,140	1,110,402,314,328	810,546,275,884
23046	Current Debt And Capital Lease Obligation	1,519,194,239,316	1,075,668,551,668	1,041,057,423,095	1,037,350,509,644	1,235,215,214,464	567,535,667,832	254,074,408,244
23124	Long Term Debt And Capital Lease Obligation	407,795,747,090	522,483,191,138	500,838,855,156	500,838,855,156	436,892,368,503	278,843,345,672	264,910,710,102
23344	Non Current Pension And Other Postretirement Benefit Plans	37,375,423,714	47,729,319,234	46,308,847,165	44,198,678,535	42,413,773,587	35,474,853,773	40,611,745,038

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,261,338,612	1,261,338,612	2,033,378,981	3,649,478,311	1,450,327,320
26185	Free Cash Flow	37,342,667,900	168,033,503,474	-410,917,086,369	-175,213,799,991	-148,586,950,063
26027	Changes In Cash	269,532,181,002	473,385,793,674	366,840,901,889	64,579,573,478	-72,318,710,801
26182	Issuance Of Debt	10,688,205,961,943	3,231,432,984,612	10,153,442,796,141	858,105,724,758	1,519,272,340,919
26016	End Cash Position	727,136,153,510	727,136,153,510	457,603,972,507	90,763,070,618	26,183,497,140
26112	Purchase Of P P E	-271,025,785,571	-177,084,006,916	-123,516,756,566	-76,338,169,912	-67,972,709,671
26183	Repayment Of Debt	-10,449,055,676,193	-2,921,133,312,174	-9,341,714,298,154	-620,168,707,905	-1,415,120,983,286
26005	Capital Expenditure	-272,449,204,161	-178,507,425,506	-125,185,307,086	-76,338,169,912	-67,972,709,671
26007	Cash Dividends Paid	0	0	-24,677,106,877	0	-3,525,289,800
26012	Financing Cash Flow	234,338,342,194	308,294,182,355	785,679,609,278	237,393,895,158	80,505,892,017
26013	Investing Cash Flow	-274,598,033,253	-181,449,317,661	-133,106,928,106	-73,938,691,601	-72,210,362,426
26115	Purchase Of Business	0	0	-8,000,000,000	0	0
26098	Common Stock Issuance	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	-19,614,252,965
26110	Purchase Of Investment	0	0	-1,200,000,000	-1,250,000,000	-350,000,000
26015	Beginning Cash Position	457,603,972,507	253,750,359,835	90,763,070,618	26,183,497,140	98,502,207,941
26223	Classesof Cash Payments	-4,955,131,940,946	-746,122,488,520	-7,699,516,408,855	-7,353,111,181,726	-4,001,469,536,808
26099	Long Term Debt Issuance	10,688,205,961,943	3,231,432,984,612	10,153,442,796,141	858,105,724,758	1,519,272,340,919
26090	Long Term Debt Payments	-10,449,055,676,193	-2,921,133,312,174	-9,341,714,298,154	-620,168,707,905	-1,415,120,983,286
26108	Purchase Of Intangibles	-1,423,418,590	-1,423,418,590	-1,668,550,520	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	-19,614,252,965
26154	Common Stock Dividend Paid	0	0	-24,677,106,877	0	-3,525,289,800
26073	Net Long Term Debt Issuance	239,150,285,750	310,299,672,438	811,728,497,987	237,937,016,853	104,151,357,633
26119	Net P P E Purchase And Sale	-269,764,446,959	-175,822,668,304	-121,483,377,585	-72,688,691,601	-66,522,382,351
26184	Repurchase Of Capital Stock	0	0	0	0	-19,614,252,965
26072	Net Issuance Payments Of Debt	239,150,285,750	310,299,672,438	811,728,497,987	237,937,016,853	104,151,357,633
26116	Net Business Purchase And Sale	0	-793,063,063	-8,000,000,000	0	0
26118	Net Investment Purchase And Sale	0	0	-1,200,000,000	-1,250,000,000	-350,000,000
26117	Net Intangibles Purchase And Sale	-1,423,418,590	-1,423,418,590	-1,668,550,520	0	0
26301	Purchase Of Investment Properties	-3,410,167,704	-3,410,167,704	-755,000,001	0	-5,337,980,075
26300	Net Investment Properties Purchase And Sale	-3,410,167,704	-3,410,167,704	-755,000,001	0	-5,337,980,075
26304	Other Cash Adjustment Outside Changein Cash	1	1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-505,405,737,113	-292,433,045,810	-662,024,102,655	-445,289,680,697	-188,458,334,497
26220	Cash Flowsfromusedin Operating Activities Direct	309,791,872,061	346,540,928,980	-285,731,779,283	-98,875,630,079	-80,614,240,392
26221	Classesof Cash Receiptsfrom Operating Activities	5,412,548,218,998	1,141,462,476,759	7,444,734,572,921	7,332,110,417,497	4,076,592,187,006

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	1,261,338,612	1,261,338,612	-793,063,063	215,135,135	577,927,928	2,033,378,981	3,649,478,311	1,450,327,320
26185	Free Cash Flow	37,342,667,900	168,033,503,474	81,991,547,779	-197,393,922,949	-15,288,460,404	-410,917,086,369	-175,213,799,991	-148,586,950,063
26027	Changes In Cash	269,532,181,002	473,385,793,674	138,247,012,334	-192,572,374,362	-149,528,250,644	366,840,901,889	64,579,573,478	-72,318,710,801
26182	Issuance Of Debt	10,688,205,961,943	3,231,432,984,612	7,456,772,977,331	0	0	10,153,442,796,141	858,105,724,758	1,519,272,340,919
26016	End Cash Position	727,136,153,510	727,136,153,510	253,750,359,835	115,503,347,501	308,075,721,863	457,603,972,507	90,763,070,618	26,183,497,140
26112	Purchase Of P P E	-271,025,785,571	-177,084,006,916	-28,082,695,429	-30,133,969,313	-35,725,113,913	-123,516,756,566	-76,338,169,912	-67,972,709,671
26183	Repayment Of Debt	-10,449,055,676,193	-2,921,133,312,174	-7,400,251,648,452	4,978,428,042	-132,649,143,609	-9,341,714,298,154	-620,168,707,905	-1,415,120,983,286
26005	Capital Expenditure	-272,449,204,161	-178,507,425,506	-28,082,695,429	-30,133,969,313	-35,725,113,913	-125,185,307,086	-76,338,169,912	-67,972,709,671
26007	Cash Dividends Paid	0	0	0	0	0	-24,677,106,877	0	-3,525,289,800
26012	Financing Cash Flow	234,338,342,194	308,294,182,355	56,255,464,555	3,706,913,452	-133,918,218,168	785,679,609,278	237,393,895,158	80,505,892,017
26013	Investing Cash Flow	-274,598,033,253	-181,449,317,661	-28,082,695,429	-29,019,334,178	-36,046,685,985	-133,106,928,106	-73,938,691,601	-72,210,362,426
26115	Purchase Of Business	0	0	0	0	0	-8,000,000,000	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-19,614,252,965
26110	Purchase Of Investment	0	0	0	0	0	-1,200,000,000	-1,250,000,000	-350,000,000
26015	Beginning Cash Position	457,603,972,507	253,750,359,835	115,503,347,501	308,075,721,863	457,603,972,507	90,763,070,618	26,183,497,140	98,502,207,941
26223	Classesof Cash Payments	-4,955,131,940,946	-746,122,488,520	-1,406,493,081,578	-1,371,820,775,088	-1,430,695,595,760	-7,699,516,408,855	-7,353,111,181,726	-4,001,469,536,808
26099	Long Term Debt Issuance	10,688,205,961,943	3,231,432,984,612	7,456,772,977,331	0	0	10,153,442,796,141	858,105,724,758	1,519,272,340,919
26090	Long Term Debt Payments	-10,449,055,676,193	-2,921,133,312,174	-7,400,251,648,452	4,978,428,042	-132,649,143,609	-9,341,714,298,154	-620,168,707,905	-1,415,120,983,286
26108	Purchase Of Intangibles	-1,423,418,590	-1,423,418,590	0	0	0	-1,668,550,520	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-19,614,252,965
26154	Common Stock Dividend Paid	0	0	0	0	0	-24,677,106,877	0	-3,525,289,800
26073	Net Long Term Debt Issuance	239,150,285,750	310,299,672,438	56,521,328,879	4,978,428,042	-132,649,143,609	811,728,497,987	237,937,016,853	104,151,357,633
26119	Net P P E Purchase And Sale	-269,764,446,959	-175,822,668,304	-28,875,758,492	-29,918,834,178	-35,147,185,985	-121,483,377,585	-72,688,691,601	-66,522,382,351
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-19,614,252,965
26072	Net Issuance Payments Of Debt	239,150,285,750	310,299,672,438	56,521,328,879	4,978,428,042	-132,649,143,609	811,728,497,987	237,937,016,853	104,151,357,633
26116	Net Business Purchase And Sale	0	-793,063,063	-33,211,263,808	0	0	-8,000,000,000	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	-1,200,000,000	-1,250,000,000	-350,000,000
26117	Net Intangibles Purchase And Sale	-1,423,418,590	-1,423,418,590	0	0	0	-1,668,550,520	0	0
26301	Purchase Of Investment Properties	-3,410,167,704	-3,410,167,704	0	899,500,000	-899,500,000	-755,000,001	0	-5,337,980,075
26300	Net Investment Properties Purchase And Sale	-3,410,167,704	-3,410,167,704	0	899,500,000	-899,500,000	-755,000,001	0	-5,337,980,075
26304	Other Cash Adjustment Outside Changein Cash	1	1	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-505,405,737,113	-292,433,045,810	-107,618,914,541	-35,530,851,562	-69,822,925,200	-662,024,102,655	-445,289,680,697	-188,458,334,497
26220	Cash Flowsfromusedin Operating Activities Direct	309,791,872,061	346,540,928,980	110,074,243,208	-167,259,953,636	20,436,653,509	-285,731,779,283	-98,875,630,079	-80,614,240,392
26221	Classesof Cash Receiptsfrom Operating Activities	5,412,548,218,998	1,141,462,476,759	1,551,665,174,948	1,204,159,266,448	1,515,261,300,843	7,444,734,572,921	7,332,110,417,497	4,076,592,187,006

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MGRO	PT Mahkota Group Tbk	2024-04-15	At close: 04:14PM WIB	715	715	750	755	710.00 - 760.00	710	760	500.00 - 760.00	500	760	16,448,300	7,247,579	2,644,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-12	At close: 04:14PM WIB	715	715	750	755	710.00 - 760.00	710	760	500.00 - 760.00	500	760	16,448,300	7,199,648	2,644,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-11	At close: 04:14PM WIB	715	715	750	755	710.00 - 760.00	710	760	500.00 - 760.00	500	760	16,448,300	7,143,509	2,644,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-10	At close: 04:14PM WIB	715	715	750	755	710.00 - 760.00	710	760	500.00 - 760.00	500	760	16,448,300	7,124,458	2,644,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-05	At close: 04:14PM WIB	715	715	780	725	710.00 - 760.00	710	760	500.00 - 760.00	500	760	16,448,300	7,085,846	2,644,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-04	At close: 04:14PM WIB	685	680	735	705	675.00 - 725.00	675	725	500.00 - 775.00	500	775	10,674,900	7,035,441	2,521,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-03	At close: 04:10PM WIB	670	665	695	665	650.00 - 685.00	650	685	500.00 - 775.00	500	775	8,743,000	6,979,477	2,415,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-02	At close: 04:03PM WIB	655	655	670	655	635.00 - 670.00	635	670	500.00 - 775.00	500	775	8,627,400	6,889,255	2,362,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-04-01	At close: 04:14PM WIB	695	695	680	645	655.00 - 695.00	655	695	500.00 - 775.00	500	775	7,090,300	6,847,934	2,309,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-29	At close: 04:13PM WIB	625	620	745	650	620.00 - 705.00	620	705	500.00 - 775.00	500	775	18,398,000	6,847,934	2,450,000,000,000	-36	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-28	At close: 04:13PM WIB	625	620	745	650	620.00 - 705.00	620	705	500.00 - 775.00	500	775	18,398,000	6,694,675	2,450,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-27	At close: 04:00PM WIB	620	615	0	0	605.00 - 625.00	605	625	500.00 - 775.00	500	775	11,036,200	6,223,875	2,203,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-26	At close: 04:00PM WIB	630	630	0	0	610.00 - 640.00	610	640	500.00 - 775.00	500	775	6,855,800	6,326,546	2,186,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-25	At close: 04:11PM WIB	605	605	0	630	595.00 - 630.00	595	630	500.00 - 785.00	500	785	12,383,400	6,437,538	2,221,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-22	At close: 04:08PM WIB	600	600	600	615	585.00 - 615.00	585	615	500.00 - 800.00	500	800	6,359,700	6,440,032	2,133,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-21	At close: 04:11PM WIB	650	0	0	0	0.0000 - 0.0000	0	0		0		0	6,395,533	0	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-14	As of 10:20AM WIB. Market open.	590	585	580	590	575.00 - 595.00	575	595	500.00 - 825.00	500	825	2,287,900	5,990,496	2,098,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-13	At close: 04:00PM WIB	590	590	580	590	580.00 - 595.00	580	595	500.00 - 835.00	500	835	5,289,700	5,974,525	2,080,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-11	At close: 04:00PM WIB	580	575	580	590	570.00 - 590.00	570	590	500.00 - 850.00	500	850	5,051,900	5,951,091	2,080,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-08	At close: 04:00PM WIB	580	575	580	590	570.00 - 590.00	570	590	500.00 - 865.00	500	865	5,051,900	5,949,244	2,080,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-05	At close: 04:00PM WIB	595	590	580	610	570.00 - 610.00	570	610	500.00 - 880.00	500	880	5,868,000	5,855,598	2,150,000,000,000	-32	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-04	At close: 04:01PM WIB	605	600	590	590	580.00 - 605.00	580	605	500.00 - 880.00	500	880	4,658,300	5,886,146	2,098,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-03-01	At close: 04:11PM WIB	590	585	585	605	585.00 - 610.00	585	610	500.00 - 880.00	500	880	5,751,300	5,876,181	2,133,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-02-28	At close: 04:13PM WIB	595	595	580	590	575.00 - 610.00	575	610	500.00 - 880.00	500	880	6,287,400	5,827,364	2,150,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-02-27	At close: 04:00PM WIB	595	590	580	585	575.00 - 595.00	575	595	500.00 - 880.00	500	880	6,088,900	5,989,713	2,098,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-02-26	At close: 04:00PM WIB	595	595	590	595	570.00 - 595.00	570	595	500.00 - 880.00	500	880	4,773,600	6,009,677	2,098,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk	2024-02-23	At close: 04:14PM WIB	615	610	590	605	595.00 - 610.00	595	610	500.00 - 880.00	500	880	4,739,800	5,998,849	2,098,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk (MGRO.JK)	2024-02-22	At close: 04:04PM WIB	595	590	610	615	575.00 - 615.00	575	615	500.00 - 880.00	500	880	8,104,400	5,911,238	2,168,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022
MGRO	PT Mahkota Group Tbk (MGRO.JK)	2024-02-21	At close: 04:11PM WIB	560	560	585	575	545.00 - 595.00	545	595	500.00 - 880.00	500	880	13,150,700	5,744,911	2,098,000,000,000	-33	N/A	N/A (N/A)	Jun 07, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total 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)
MGRO	PT Mahkota Group Tbk	2024-04-15	2,640,000,000,000	4,150,000,000,000	177	6	1	-109	760	500	620	644	7,200,000	10,320,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-3	1	-1	-30	5,430,000,000,000	1,537	-35	53,200,000,000	-152,230,000,000	-33	421,270,000,000	120	1,930,000,000,000	370	1	131	309,790,000,000	-321,210,000,000
MGRO	PT Mahkota Group Tbk	2024-04-12	2,640,000,000,000	4,150,000,000,000	177	6	1	-109	760	500	607	643	7,140,000	11,140,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-11	2,640,000,000,000	4,150,000,000,000	177	6	1	-109	760	500	607	643	7,120,000	11,140,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-10	2,640,000,000,000	4,150,000,000,000	177	6	1	-109	760	500	607	643	7,120,000	11,140,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-05	2,410,000,000,000	3,760,000,000,000	177	5	1	-167	775	0	601	643	7,040,000	11,080,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-04	2,360,000,000,000	3,710,000,000,000	177	5	1	-165	775	0	600	643	6,980,000	11,180,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-03	2,360,000,000,000	3,710,000,000,000	177	5	1	-165	775	0	599	643	6,890,000	10,850,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-02	2,310,000,000,000	3,650,000,000,000	177	5	1	-163	775	0	599	643	6,850,000	10,680,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-04-01	2,450,000,000,000	3,790,000,000,000	177	5	1	-169	775	0	599	643	6,850,000	10,680,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-29	2,450,000,000,000	3,790,000,000,000	177	5	1	-169	775	500	598	643	6,690,000	9,450,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-36	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-28	2,200,000,000,000	3,550,000,000,000	177	5	1	-158	775	0	598	644	6,220,000	6,960,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-27	2,130,000,000,000	3,480,000,000,000	177	5	1	-155	775	0	599	644	6,330,000	7,460,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-26	2,130,000,000,000	3,480,000,000,000	177	5	1	-155	785	0	599	645	6,440,000	8,180,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-25	2,130,000,000,000	3,480,000,000,000	177	5	1	-155	785	500	599	645	6,440,000	8,180,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-22	2,120,000,000,000	3,460,000,000,000	177	5	1	-154	800	0	601	646	6,400,000	7,890,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-21	2,290,000,000,000	3,640,000,000,000	177	5	1	-162	800	500	601	646	6,400,000	7,890,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-14	2,080,000,000,000	3,420,000,000,000	177	4	1	-152	835	0	613	649	5,970,000	5,820,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-13	2,080,000,000,000	3,420,000,000,000	177	4	1	-152	840	0	613	649	5,970,000	5,820,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-11	2,080,000,000,000	3,420,000,000,000	177	4	1	-152	850	500	613	649	5,930,000	5,820,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-08	2,040,000,000,000	3,390,000,000,000	177	4	1	-151	865	500	615	650	5,950,000	5,790,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-05	2,130,000,000,000	3,480,000,000,000	177	5	1	-155	880	0	623	652	5,890,000	6,820,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-32	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-04	2,130,000,000,000	3,480,000,000,000	177	5	1	-155	880	500	623	652	5,890,000	6,820,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-03-01	2,080,000,000,000	3,420,000,000,000	177	4	1	-152	880	500	624	652	5,880,000	7,090,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-02-28	2,100,000,000,000	3,440,000,000,000	177	5	1	-153	880	500	627	653	5,830,000	6,940,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-02-27	2,100,000,000,000	3,440,000,000,000	177	5	1	-153	880	0	629	654	6,010,000	6,920,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk	2024-02-26	2,100,000,000,000	3,440,000,000,000	177	5	1	-153	880	0	629	654	6,010,000	6,920,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk (MGRO.JK)	2024-02-23	2,170,000,000,000	3,510,000,000,000	177	5	1	-156	880	0	631	655	5,910,000	6,800,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk (MGRO.JK)	2024-02-22	2,100,000,000,000	3,440,000,000,000	177	5	1	-153	880	500	631	655	5,910,000	6,800,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000
MGRO	PT Mahkota Group Tbk (MGRO.JK)	2024-02-21	1,970,000,000,000	3,320,000,000,000	177	4	1	-148	880	500	631	656	5,740,000	6,000,000	3,530,000,000	679,150,000	80	N/A	Jun 07, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	4	0	-24	6,090,000,000,000	1,725	9	81,590,000,000	-115,950,000,000	-33	253,750,000,000	72	1,600,000,000,000	309	1	131	121,330,000,000	44,720,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	770	770	770	770	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	780	785	780	785	5,700
2024-05-08	15:47:00	780	780	780	780	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	780	780	775	780	285,600
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	780	780	780	780	7,600
2024-05-08	15:40:00	775	775	775	775	7,400
2024-05-08	15:39:00	780	780	780	780	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	775	780	775	780	0
2024-05-08	15:35:00	780	780	780	780	185,600
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	780	780	775	775	110,000
2024-05-08	15:32:00	780	780	780	780	2,600
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	770	770	770	770	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	780	785	780	785	5,700
2024-05-08	15:46:00	780	780	780	780	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	780	780	775	780	285,600
2024-05-08	15:40:00	775	780	775	780	15,000
2024-05-08	15:38:00	780	780	780	780	0
2024-05-08	15:36:00	775	780	775	780	0
2024-05-08	15:34:00	780	780	780	780	185,600
2024-05-08	15:32:00	780	780	775	775	112,600
2024-05-08	15:30:00	775	775	775	775	1,500
2024-05-08	15:28:00	780	780	780	780	1,800
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	780	780	780	780	1,700
2024-05-08	15:20:00	775	775	775	775	32,400
2024-05-08	15:18:00	775	775	775	775	2,800
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	775	775	775	775	1,900
2024-05-08	15:08:00	780	780	775	775	93,800
2024-05-08	15:06:00	780	780	775	775	75,200
2024-05-08	15:04:00	780	780	775	775	214,700
2024-05-08	15:02:00	775	780	775	780	407,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	770	770	770	770	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	780	785	780	785	5,400
2024-05-08	15:40:00	775	780	775	780	300,600
2024-05-08	15:35:00	780	780	775	780	165,400
2024-05-08	15:30:00	775	780	775	775	114,100
2024-05-08	15:25:00	780	780	780	780	1,800
2024-05-08	15:20:00	775	780	775	780	34,100
2024-05-08	15:15:00	775	775	775	775	2,800
2024-05-08	15:10:00	775	775	775	775	1,900
2024-05-08	15:05:00	780	780	775	775	283,700
2024-05-08	15:00:00	780	780	775	780	919,800
2024-05-08	14:57:27	780	780	780	780	0
2024-05-08	14:55:00	780	780	775	780	222,600
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	780	780	780	780	900
2024-05-08	14:40:00	780	780	780	780	2,300
2024-05-08	14:35:00	785	785	780	780	23,900
2024-05-08	14:30:00	790	790	775	780	851,000
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	790	790	790	790	1,000
2024-05-08	14:15:00	785	795	785	795	100
2024-05-08	14:10:00	790	790	790	790	14,200
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	13:57:57	790	790	790	790	0
2024-05-08	13:55:00	795	795	785	790	45,600
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	770	770	770	770	0
2024-05-08	15:45:00	780	785	780	785	5,400
2024-05-08	15:30:00	775	780	775	780	580,100
2024-05-08	15:15:00	775	780	775	780	38,700
2024-05-08	15:00:00	780	780	775	775	1,205,400
2024-05-08	14:57:27	780	780	780	780	0
2024-05-08	14:45:00	780	780	775	780	223,500
2024-05-08	14:30:00	790	790	775	780	877,200
2024-05-08	14:15:00	785	795	785	790	1,100
2024-05-08	14:00:00	790	790	790	790	14,200
2024-05-08	13:57:57	790	790	790	790	0
2024-05-08	13:45:00	795	795	785	790	45,600
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	11:54:51	800	800	800	800	0
2024-05-08	11:45:00	800	800	800	800	1,800
2024-05-08	11:32:24	795	795	795	795	0
2024-05-08	11:30:00	795	795	795	795	13,900
2024-05-08	11:15:00	790	790	785	790	29,100
2024-05-08	11:00:00	800	800	790	790	2,300
2024-05-08	10:46:41	795	795	795	795	0
2024-05-08	10:45:00	790	795	790	795	8,400
2024-05-08	10:30:00	800	800	790	795	843,600
2024-05-08	10:15:00	810	810	790	805	1,760,300
2024-05-08	10:00:00	810	810	810	810	2,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	770	770	770	770	0
2024-05-08	15:30:00	775	785	775	785	585,500
2024-05-08	15:00:00	780	780	775	780	1,244,100
2024-05-08	14:57:27	780	780	780	780	0
2024-05-08	14:30:00	790	790	775	780	1,100,700
2024-05-08	14:00:00	790	795	785	790	15,300
2024-05-08	13:57:57	790	790	790	790	0
2024-05-08	13:30:00	795	795	785	790	45,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:51	800	800	800	800	0
2024-05-08	11:32:24	795	795	795	795	0
2024-05-08	11:30:00	795	800	795	800	15,700
2024-05-08	11:00:00	800	800	785	790	31,400
2024-05-08	10:46:41	795	795	795	795	0
2024-05-08	10:30:00	800	800	790	795	852,000
2024-05-08	10:00:00	810	810	790	805	1,762,300
2024-05-08	09:54:52	810	810	810	810	0
2024-05-08	09:30:00	815	820	810	810	1,403,400
2024-05-08	09:15:06	820	820	820	820	0
2024-05-08	09:00:00	820	820	815	815	67,200
2024-05-07	16:00:00	820	820	820	820	0
2024-05-07	15:30:00	820	825	820	820	132,100
2024-05-07	15:05:58	820	820	820	820	0
2024-05-07	15:00:00	820	825	820	825	1,091,000
2024-05-07	14:30:00	825	825	820	820	339,100
2024-05-07	14:10:51	825	825	825	825	0
2024-05-07	14:00:00	825	825	820	820	3,200
2024-05-07	13:30:00	820	825	820	825	1,037,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	770	770	770	770	0
2024-05-08	15:00:00	780	785	775	785	1,829,600
2024-05-08	14:57:27	780	780	780	780	0
2024-05-08	14:00:00	790	795	775	780	1,116,000
2024-05-08	13:57:57	790	790	790	790	0
2024-05-08	13:00:00	795	795	785	790	45,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:51	800	800	800	800	0
2024-05-08	11:32:24	795	795	795	795	0
2024-05-08	11:00:00	800	800	785	800	47,100
2024-05-08	10:46:41	795	795	795	795	0
2024-05-08	10:00:00	810	810	790	795	2,614,300
2024-05-08	09:54:52	810	810	810	810	0
2024-05-08	09:15:06	820	820	820	820	0
2024-05-08	09:00:00	820	820	810	810	0
2024-05-07	15:05:58	820	820	820	820	0
2024-05-07	15:00:00	820	825	820	820	982,600
2024-05-07	14:10:51	825	825	825	825	0
2024-05-07	14:00:00	825	825	820	820	342,300
2024-05-07	13:00:00	820	825	820	825	1,037,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:55	820	820	820	820	0
2024-05-07	11:31:33	820	820	820	820	0
2024-05-07	11:00:00	815	825	815	820	1,216,000
2024-05-07	10:37:48	820	820	820	820	0
2024-05-07	10:02:35	825	825	825	825	0
2024-05-07	10:00:00	815	825	815	820	2,254,300
2024-05-07	09:18:51	810	810	810	810	0
2024-05-07	09:00:00	795	815	795	815	0
2024-05-06	15:22:52	815	815	815	815	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	770	770	770	770	0
2024-05-08	15:00:00	780	785	770	770	2,174,400
2024-05-08	14:57:27	780	780	780	780	0
2024-05-08	13:57:57	790	790	790	790	0
2024-05-08	13:30:00	795	795	775	780	1,161,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:51	800	800	800	800	0
2024-05-08	11:32:24	795	795	795	795	0
2024-05-08	10:46:41	795	795	795	795	0
2024-05-08	10:30:00	800	800	785	800	899,100
2024-05-08	09:54:52	810	810	810	810	0
2024-05-08	09:15:06	820	820	820	820	0
2024-05-08	09:00:00	820	820	790	805	3,232,900
2024-05-07	16:00:00	820	820	820	820	0
2024-05-07	15:05:58	820	820	820	820	0
2024-05-07	15:00:00	820	825	820	820	1,918,900
2024-05-07	14:10:51	825	825	825	825	0
2024-05-07	13:30:00	820	825	820	820	1,379,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:55	820	820	820	820	0
2024-05-07	11:31:33	820	820	820	820	0
2024-05-07	10:37:48	820	820	820	820	0
2024-05-07	10:30:00	820	825	815	820	1,475,900
2024-05-07	10:02:35	825	825	825	825	0
2024-05-07	09:18:51	810	810	810	810	0
2024-05-07	09:00:00	795	825	795	825	2,761,300
2024-05-06	15:22:52	815	815	815	815	0
2024-05-06	15:00:00	820	820	805	815	551,900
2024-05-06	14:43:26	815	815	815	815	0
2024-05-06	14:04:01	810	810	810	810	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	820	820	770	770	7,423,200
2024-05-07	09:00:00	810	825	795	820	7,344,300
2024-05-06	09:00:00	805	845	795	815	11,883,700
2024-05-03	09:00:00	795	805	785	805	6,392,100
2024-05-02	09:00:00	775	800	765	800	10,216,000
2024-04-30	09:00:00	745	785	735	780	8,788,700
2024-04-29	09:00:00	765	770	730	745	10,235,200
2024-04-26	09:00:00	790	800	765	770	6,090,000
2024-04-25	09:00:00	775	795	765	790	7,986,300
2024-04-24	09:00:00	765	780	750	775	7,279,700
2024-04-23	09:00:00	745	765	735	765	5,672,500
2024-04-22	09:00:00	750	755	725	745	6,293,400
2024-04-19	09:00:00	745	755	730	750	5,882,900
2024-04-18	09:00:00	745	770	740	750	7,117,100
2024-04-17	09:00:00	760	775	740	750	13,835,000
2024-04-16	09:00:00	745	765	715	760	9,322,900
2024-04-05	09:00:00	715	760	710	750	16,448,300
2024-04-04	09:00:00	680	725	675	715	10,669,400
2024-04-03	09:00:00	665	685	650	685	8,743,000
2024-04-02	09:00:00	655	670	635	670	8,627,400
2024-04-01	09:00:00	695	695	655	655	7,090,300
2024-03-28	09:00:00	620	705	620	695	18,398,000
2024-03-27	09:00:00	615	625	605	625	11,036,200
2024-03-26	09:00:00	640	640	610	620	6,855,800
2024-03-25	09:00:00	630	630	595	630	12,383,400
2024-03-22	09:00:00	600	615	585	605	6,297,900
2024-03-21	09:00:00	655	655	600	600	8,454,500
2024-03-20	09:00:00	625	690	600	650	22,864,100
2024-03-19	09:00:00	585	625	575	625	9,826,100
2024-03-18	09:00:00	580	590	570	585	5,335,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	810	825	795	820	7,344,300
2024-05-06	09:00:00	805	845	795	815	11,883,700
2024-05-03	09:00:00	795	805	785	805	6,392,100
2024-05-02	09:00:00	775	800	765	800	10,216,000
2024-04-30	09:00:00	745	785	735	780	8,788,700
2024-04-29	09:00:00	765	770	730	745	10,235,200
2024-04-26	09:00:00	790	800	765	770	6,090,000
2024-04-25	09:00:00	775	795	765	790	7,986,300
2024-04-24	09:00:00	765	780	750	775	7,279,700
2024-04-23	09:00:00	745	765	735	765	5,672,500
2024-04-22	09:00:00	750	755	725	745	6,293,400
2024-04-19	09:00:00	745	755	730	750	5,882,900
2024-04-18	09:00:00	745	770	740	750	7,117,100
2024-04-17	09:00:00	760	775	740	750	13,835,000
2024-04-16	09:00:00	745	765	715	760	9,322,900
2024-04-05	09:00:00	715	760	710	750	16,448,300
2024-04-04	09:00:00	680	725	675	715	10,669,400
2024-04-03	09:00:00	665	685	650	685	8,743,000
2024-04-02	09:00:00	655	670	635	670	8,627,400
2024-04-01	09:00:00	695	695	655	655	7,090,300
2024-03-28	09:00:00	620	705	620	695	18,398,000
2024-03-27	09:00:00	615	625	605	625	11,036,200
2024-03-26	09:00:00	640	640	610	620	6,855,800
2024-03-25	09:00:00	630	630	595	630	12,383,400
2024-03-22	09:00:00	600	615	585	605	6,297,900
2024-03-21	09:00:00	655	655	600	600	8,454,500
2024-03-20	09:00:00	625	690	600	650	22,864,100
2024-03-19	09:00:00	585	625	575	625	9,826,100
2024-03-18	09:00:00	580	590	570	585	5,335,800
2024-03-15	09:00:00	595	600	580	580	5,347,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	805	845	770	770	26,651,200
2024-04-28	00:00:00	765	805	730	805	35,632,000
2024-04-21	00:00:00	750	800	725	770	33,321,900
2024-04-14	00:00:00	745	775	715	750	36,157,900
2024-04-07	00:00:00	750	750	750	750	0
2024-03-31	00:00:00	695	760	635	750	51,578,400
2024-03-24	00:00:00	630	705	595	695	48,673,400
2024-03-17	00:00:00	580	690	570	605	52,778,400
2024-03-10	00:00:00	590	610	575	580	16,784,100
2024-03-03	00:00:00	600	610	570	590	28,756,100
2024-02-25	00:00:00	595	610	570	605	29,449,700
2024-02-18	00:00:00	570	615	545	595	38,793,800
2024-02-11	00:00:00	570	595	500	570	24,399,400
2024-02-04	00:00:00	580	595	565	565	17,602,400
2024-01-28	00:00:00	575	595	545	585	24,757,800
2024-01-21	00:00:00	610	635	565	580	26,992,500
2024-01-14	00:00:00	640	645	595	610	28,215,000
2024-01-07	00:00:00	605	665	580	645	38,646,400
2023-12-31	00:00:00	705	715	605	605	21,331,200
2023-12-24	00:00:00	700	745	650	705	18,432,900
2023-12-17	00:00:00	640	700	635	700	28,316,500
2023-12-10	00:00:00	635	655	615	645	24,414,400
2023-12-03	00:00:00	595	645	590	640	25,217,800
2023-11-26	00:00:00	640	640	595	600	37,450,900
2023-11-19	00:00:00	645	660	605	640	17,080,000
2023-11-12	00:00:00	610	685	600	645	29,989,300
2023-11-05	00:00:00	585	615	545	615	22,676,800
2023-10-29	00:00:00	665	710	585	585	32,261,200
2023-10-22	00:00:00	620	670	615	670	28,166,600
2023-10-15	00:00:00	600	625	585	620	23,738,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	775	845	765	770	43,259,300
2024-03-31	00:00:00	695	800	635	780	140,082,100
2024-02-29	00:00:00	585	705	570	695	152,743,300
2024-01-31	00:00:00	580	615	500	590	114,478,400
2023-12-31	00:00:00	705	715	545	585	129,958,500
2023-11-30	00:00:00	610	745	590	705	101,457,300
2023-10-31	00:00:00	705	710	545	610	116,214,600
2023-09-30	00:00:00	595	710	585	710	113,772,400
2023-08-31	00:00:00	675	685	585	600	96,509,100
2023-07-31	00:00:00	675	685	630	680	132,386,700
2023-06-30	00:00:00	700	715	620	680	134,870,200
2023-05-31	00:00:00	720	725	675	705	115,652,300
2023-04-30	00:00:00	690	725	675	720	93,280,200
2023-03-31	00:00:00	730	730	715	725	7,048,400
2023-02-28	00:00:00	755	760	730	740	4,272,300
2023-01-31	00:00:00	860	865	850	860	5,456,800
2022-12-31	00:00:00	845	855	760	780	158,232,800
2022-11-30	00:00:00	860	860	760	845	170,976,100
2022-10-31	00:00:00	800	870	750	860	166,951,600
2022-09-30	00:00:00	840	845	770	800	86,602,900
2022-08-31	00:00:00	875	875	805	835	99,715,300
2022-07-31	00:00:00	880	920	850	875	91,344,300
2022-06-30	00:00:00	895	930	855	880	107,647,800
2022-05-31	00:00:00	890	930	830	895	124,544,700
2022-04-30	00:00:00	895	900	840	890	71,009,200
2022-03-31	00:00:00	885	915	860	895	119,204,600
2022-02-28	00:00:00	880	940	830	885	114,456,700
2022-01-31	00:00:00	865	890	835	880	78,243,900
2021-12-31	00:00:00	850	870	815	865	84,916,400
2021-11-30	00:00:00	845	880	775	850	130,889,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	775	845	765	770	43,259,300
2024-03-31	00:00:00	695	800	635	745	131,293,400
2024-02-29	00:00:00	585	705	570	695	152,743,300
2024-01-31	00:00:00	580	800	500	780	407,303,800
2023-12-31	00:00:00	705	715	500	695	397,180,200
2023-11-30	00:00:00	610	745	500	590	345,894,200
2023-10-31	00:00:00	705	745	545	585	347,630,400
2023-09-30	00:00:00	595	745	545	705	331,444,300
2023-08-31	00:00:00	675	710	545	610	326,496,100
2023-07-31	00:00:00	675	710	585	710	342,668,200
2023-06-30	00:00:00	700	715	585	600	363,766,000
2023-05-31	00:00:00	720	725	620	680	382,909,200
2023-04-30	00:00:00	690	725	620	680	343,802,700
2023-03-31	00:00:00	725	725	675	705	252,589,000
2023-02-28	00:00:00	755	775	675	720	235,070,000
2023-01-31	00:00:00	860	880	690	725	211,232,400
2022-10-31	00:00:00	800	870	750	780	496,160,500
2022-07-31	00:00:00	880	920	770	800	277,662,500
2022-04-30	00:00:00	895	930	830	880	303,201,700
2022-01-31	00:00:00	865	940	830	895	311,905,200
2021-10-31	00:00:00	730	880	725	865	376,507,900
2021-07-31	00:00:00	680	765	655	730	220,069,600
2021-04-30	00:00:00	730	755	655	680	174,820,500
2021-01-31	00:00:00	770	830	690	730	170,773,100

Dividends Amount

Date	Time	Amount
2022-06-07	09:00:00	7
2020-08-06	09:00:00	1
2019-05-20	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	7	0.96 %
2020	1	1	0.14 %
2019	1	6	0.82 %

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