Informasi Saham MKPI PT Metropolitan Kentjana 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	26,312,383,500,000	25,790,876,800,000	36,979,566,000,000
14010	Ps Ratio	5	11	11	21
102	Enterprises Value E B I T D A Ratio	8	29	28	159
14008	Pe Ratio	14	30	30	58
14012	Pb Ratio	18	4	4	6
40002	Enterprise Value	25	24,936,892,214,665	24,733,660,315,619	36,651,232,124,991
101	Enterprises Value Revenue Ratio	35	11	11	64

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
40001	Market Cap	1	26,312,383,500,000	25,838,286,500,000	25,790,876,800,000	32,783,807,550,000	25,553,828,300,000	25,696,057,400,000	36,979,566,000,000
14010	Ps Ratio	5	11	11	11	15	12	13	21
102	Enterprises Value E B I T D A Ratio	8	29	28	28	38	32	34	159
14008	Pe Ratio	14	30	30	30	41	34	37	58
14012	Pb Ratio	18	4	4	4	5	4	4	6
40002	Enterprise Value	25	24,936,892,214,665	24,781,070,015,619	24,733,660,315,619	31,583,741,391,134	24,609,294,959,980	25,056,689,901,234	36,651,232,124,991
101	Enterprises Value Revenue Ratio	35	11	11	11	15	12	13	64

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	888,058,762,582	728,592,945,979	343,494,414,520	238,276,769,408
20091	Net Income	862,492,580,544	701,360,125,804	324,752,617,186	231,273,751,285
29004	Basic E P S	910	740	343	244
20190	E B I T D A	890,456,125,358	730,891,898,967	345,680,342,651	240,534,378,529
20046	Gross Profit	1,157,783,192,736	936,144,934,640	504,954,703,520	447,136,354,214
29009	Diluted E P S	910	740	343	244
20136	Pretax Income	877,993,261,428	695,741,419,620	301,932,238,477	195,121,154,261
20145	Tax Provision	15,489,109,938	-5,594,311,665	-22,737,480,733	-35,992,762,582
20100	Total Revenue	2,290,980,109,534	1,950,931,780,269	1,318,001,428,423	1,219,793,949,348
20164	Total Expenses	1,519,553,380,721	1,358,739,947,899	1,076,537,308,866	1,076,739,226,635
20013	Cost Of Revenue	1,133,196,916,798	1,014,786,845,629	813,046,724,903	772,657,595,134
20177	Interest Income	41,076,456,868	17,213,204,403	8,726,818,992	29,117,815,264
20057	Interest Expense	10,065,501,154	32,851,526,359	41,562,176,043	43,155,615,147
20109	Operating Income	771,426,728,813	592,191,832,370	241,464,119,557	143,054,722,713
20316	Normalized Income	862,617,524,316	701,360,125,804	324,713,617,186	231,273,751,285
20108	Operating Expense	386,356,463,923	343,953,102,270	263,490,583,963	304,081,631,501
20112	Operating Revenue	2,290,980,109,534	1,950,931,780,269	1,318,001,428,423	1,219,793,949,348
20087	Minority Interests	-11,570,946	24,394,519	82,897,976	159,834,442
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	31,010,955,714	-15,638,321,956	-32,835,357,051	-14,037,799,883
20416	Total Unusual Items	-127,187,550	0	50,000,000	0
29010	Basic Average Shares	948,194,000	948,194,000	948,194,000	948,194,000
20269	Other Special Charges	0	0	-50,000,000	0
29011	Diluted Average Shares	948,194,000	948,194,000	948,194,000	948,194,000
20420	Normalized E B I T D A	890,583,312,908	730,891,898,967	345,630,342,651	240,534,378,529
20162	Special Income Charges	-127,187,550	0	50,000,000	0
20315	Reconciled Depreciation	2,397,362,776	2,298,952,988	2,185,928,131	2,257,609,121
20312	Other Operating Expenses	249,948,439,688	221,004,564,291	166,696,502,242	162,935,124,811
20440	Rent Expense Supplemental	1,146,140,308	1,322,334,818	911,097,585	1,788,842,429
20314	Reconciled Cost Of Revenue	1,133,196,916,798	1,014,786,845,629	813,046,724,903	772,657,595,134
20419	Tax Effect Of Unusual Items	-2,243,778	0	11,000,000	0
20225	Impairment Of Capital Assets	0	0	0	0
20018	Depreciation Income Statement	2,397,362,776	2,298,952,988	2,185,928,131	2,257,609,121
20075	Interest Income Non Operating	41,076,456,868	17,213,204,403	8,726,818,992	29,117,815,264
20158	Selling And Marketing Expense	11,074,789,888	8,842,761,602	6,526,022,989	10,079,650,114
20064	Interest Expense Non Operating	10,065,501,154	32,851,526,359	41,562,176,043	43,155,615,147
20093	Net Income Common Stockholders	862,492,580,544	701,360,125,804	324,752,617,186	231,273,751,285
20094	Net Income Continuous Operations	862,504,151,490	701,335,731,285	324,669,719,210	231,113,916,843
20045	General And Administrative Expense	9,294,356,826	9,941,328,568	10,243,545,995	7,563,301,359
20159	Selling General And Administration	20,369,146,714	18,784,090,170	16,769,568,984	17,642,951,473
20435	Total Operating Income As Reported	888,005,828,065	728,490,244,865	343,364,234,987	238,276,769,408
20412	Other Non Operating Income Expenses	67,464,214,724	80,590,663,051	88,185,983,453	60,224,855,808
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	862,492,580,544	701,360,125,804	324,752,617,186	231,273,751,285
20417	Total Unusual Items Excluding Goodwill	-127,187,550	0	50,000,000	0
20077	Net Non Operating Interest Income Expense	31,010,955,714	-15,638,321,956	-32,835,357,051	-14,037,799,883
20346	Net Income Including Noncontrolling Interests	862,504,151,490	701,335,731,285	324,669,719,210	231,113,916,843
20019	Depreciation And Amortization In Income Statement	2,397,362,776	2,298,952,988	2,185,928,131	2,257,609,121
20309	Net Income From Continuing And Discontinued Operation	862,492,580,544	701,360,125,804	324,752,617,186	231,273,751,285
20331	Net Income From Continuing Operation Net Minority Interest	862,492,580,544	701,360,125,804	324,752,617,186	231,273,751,285

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	888,058,762,582	250,873,032,784	280,311,776,048	193,205,977,148	184,170,342,808	728,592,945,979	343,494,414,520	238,276,769,408
20091	Net Income	862,492,580,544	206,638,622,941	271,370,096,401	192,017,051,118	174,717,439,309	701,360,125,804	324,752,617,186	231,273,751,285
29004	Basic E P S	910	218	910	0	184	740	343	244
20190	E B I T D A	890,456,125,358	251,452,957,779	280,913,982,194	193,802,802,358	184,756,871,140	730,891,898,967	345,680,342,651	240,534,378,529
20046	Gross Profit	1,157,783,192,736	297,639,990,913	337,134,082,453	274,287,978,912	257,232,533,228	936,144,934,640	504,954,703,520	447,136,354,214
29009	Diluted E P S	910	218	910	0	184	740	343	244
20136	Pretax Income	877,993,261,428	250,810,532,784	275,052,475,585	193,205,977,148	184,061,366,624	695,741,419,620	301,932,238,477	195,121,154,261
20145	Tax Provision	15,489,109,938	44,209,059,579	3,671,457,685	1,187,113,742	9,347,429,049	-5,594,311,665	-22,737,480,733	-35,992,762,582
20100	Total Revenue	2,290,980,109,534	571,632,486,658	643,240,435,022	563,102,818,247	515,836,332,270	1,950,931,780,269	1,318,001,428,423	1,219,793,949,348
20164	Total Expenses	1,519,553,380,721	369,161,793,101	406,506,776,954	398,121,379,282	340,257,445,545	1,358,739,947,899	1,076,537,308,866	1,076,739,226,635
20013	Cost Of Revenue	1,133,196,916,798	273,992,495,745	306,106,352,569	288,814,839,335	258,603,799,042	1,014,786,845,629	813,046,724,903	772,657,595,134
20177	Interest Income	41,076,456,868	17,494,030,590	12,708,401,723	13,141,256,839	9,118,408,609	17,213,204,403	8,726,818,992	29,117,815,264
20057	Interest Expense	10,065,501,154	62,500,000	5,259,300,463	0	108,976,184	32,851,526,359	41,562,176,043	43,155,615,147
20109	Operating Income	771,426,728,813	202,470,693,557	236,733,658,068	164,981,438,965	175,578,886,725	592,191,832,370	241,464,119,557	143,054,722,713
20316	Normalized Income	862,617,524,316	206,413,685,560	271,178,140,363	191,937,045,484	174,621,313,185	701,360,125,804	324,713,617,186	231,273,751,285
20108	Operating Expense	386,356,463,923	95,169,297,356	100,400,424,385	109,306,539,947	81,653,646,503	343,953,102,270	263,490,583,963	304,081,631,501
20112	Operating Revenue	2,290,980,109,534	571,632,486,658	643,240,435,022	563,102,818,247	515,836,332,270	1,950,931,780,269	1,318,001,428,423	1,219,793,949,348
20087	Minority Interests	-11,570,946	37,149,736	-10,921,499	-1,812,288	3,501,734	24,394,519	82,897,976	159,834,442
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	31,010,955,714	17,431,530,590	7,449,101,260	13,141,256,839	9,009,432,425	-15,638,321,956	-32,835,357,051	-14,037,799,883
20416	Total Unusual Items	-127,187,550	273,070,000	194,552,972	80,500,251	101,269,000	0	50,000,000	0
29010	Basic Average Shares	948,194,000	948,194,000	948,194,000	0	948,194,000	948,194,000	948,194,000	948,194,000
20269	Other Special Charges	0	-273,070,000	-194,552,972	-80,500,251	-101,269,000	0	-50,000,000	0
29011	Diluted Average Shares	948,194,000	948,194,000	948,194,000	0	948,194,000	948,194,000	948,194,000	948,194,000
20420	Normalized E B I T D A	890,583,312,908	251,179,887,779	280,719,429,222	193,722,302,107	184,655,602,140	730,891,898,967	345,630,342,651	240,534,378,529
20162	Special Income Charges	-127,187,550	273,070,000	194,552,972	80,500,251	101,269,000	0	50,000,000	0
20315	Reconciled Depreciation	2,397,362,776	579,924,995	602,206,146	596,825,210	586,528,332	2,298,952,988	2,185,928,131	2,257,609,121
20312	Other Operating Expenses	249,948,439,688	66,587,984,303	68,482,506,668	63,610,283,885	58,782,605,143	221,004,564,291	166,696,502,242	162,935,124,811
20440	Rent Expense Supplemental	1,146,140,308	233,495,280	221,834,557	277,563,929	346,814,638	1,322,334,818	911,097,585	1,788,842,429
20314	Reconciled Cost Of Revenue	1,133,196,916,798	273,992,495,745	306,106,352,569	288,814,839,335	258,603,799,042	1,014,786,845,629	813,046,724,903	772,657,595,134
20419	Tax Effect Of Unusual Items	-2,243,778	48,132,619	2,596,934	494,617	5,142,876	0	11,000,000	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	2,397,362,776	579,924,995	602,206,146	596,825,210	586,528,332	2,298,952,988	2,185,928,131	2,257,609,121
20075	Interest Income Non Operating	41,076,456,868	17,494,030,590	12,708,401,723	13,141,256,839	9,118,408,609	17,213,204,403	8,726,818,992	29,117,815,264
20158	Selling And Marketing Expense	11,074,789,888	3,294,965,513	4,630,140,583	2,003,765,732	1,228,662,201	8,842,761,602	6,526,022,989	10,079,650,114
20064	Interest Expense Non Operating	10,065,501,154	62,500,000	5,259,300,463	0	108,976,184	32,851,526,359	41,562,176,043	43,155,615,147
20093	Net Income Common Stockholders	862,492,580,544	206,638,622,941	271,370,096,401	192,017,051,118	174,717,439,309	701,360,125,804	324,752,617,186	231,273,751,285
20094	Net Income Continuous Operations	862,504,151,490	206,601,473,205	271,381,017,900	192,018,863,406	174,713,937,575	701,335,731,285	324,669,719,210	231,113,916,843
20045	General And Administrative Expense	9,294,356,826	2,191,656,436	2,133,560,286	1,797,840,202	3,403,554,889	9,941,328,568	10,243,545,995	7,563,301,359
20159	Selling General And Administration	20,369,146,714	5,486,621,949	6,763,700,869	3,801,605,934	4,632,217,090	18,784,090,170	16,769,568,984	17,642,951,473
20435	Total Operating Income As Reported	888,005,828,065	250,873,032,784	280,311,776,048	193,205,977,148	184,117,408,291	728,490,244,865	343,364,234,987	238,276,769,408
20412	Other Non Operating Income Expenses	67,464,214,724	18,663,540,906	17,279,183,339	15,211,938,952	17,491,454,698	80,590,663,051	88,185,983,453	60,224,855,808
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	862,492,580,544	206,638,622,941	271,370,096,401	192,017,051,118	174,717,439,309	701,360,125,804	324,752,617,186	231,273,751,285
20417	Total Unusual Items Excluding Goodwill	-127,187,550	273,070,000	194,552,972	80,500,251	101,269,000	0	50,000,000	0
20077	Net Non Operating Interest Income Expense	31,010,955,714	17,431,530,590	7,449,101,260	13,141,256,839	9,009,432,425	-15,638,321,956	-32,835,357,051	-14,037,799,883
20346	Net Income Including Noncontrolling Interests	862,504,151,490	206,601,473,205	271,381,017,900	192,018,863,406	174,713,937,575	701,335,731,285	324,669,719,210	231,113,916,843
20019	Depreciation And Amortization In Income Statement	2,397,362,776	579,924,995	602,206,146	596,825,210	586,528,332	2,298,952,988	2,185,928,131	2,257,609,121
20309	Net Income From Continuing And Discontinued Operation	862,492,580,544	206,638,622,941	271,370,096,401	192,017,051,118	174,717,439,309	701,360,125,804	324,752,617,186	231,273,751,285
20331	Net Income From Continuing Operation Net Minority Interest	862,492,580,544	206,638,622,941	271,370,096,401	192,017,051,118	174,717,439,309	701,360,125,804	324,752,617,186	231,273,751,285

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0
23531	Net Debt	0	153,753,589,640	297,419,591,803
23165	Payables	98,475,997,442	133,885,152,277	146,533,495,236
23139	Net P P E	5,006,831,639,065	5,144,912,508,334	4,960,049,851,169
23351	Properties	0	0	0
23386	Total Debt	296,194,358,873	868,636,181,714	870,667,316,591
23100	Gross P P E	7,568,037,089,755	7,372,681,652,784	6,908,271,003,826
23038	Common Stock	94,819,400,000	94,819,400,000	94,819,400,000
23045	Current Debt	43,499,728,125	92,802,612,829	121,606,875,000
23532	Share Issued	948,194,000	948,194,000	948,194,000
23220	Total Assets	8,155,939,004,812	7,994,282,432,092	7,622,918,065,733
23027	Capital Stock	94,819,400,000	94,819,400,000	94,819,400,000
23382	Other Payable	32,290,573,926	53,224,937,214	56,354,282,441
23028	Cash Financial	46,803,952,257	26,350,801,556	24,790,655,448
23123	Long Term Debt	251,998,425,000	774,445,521,546	747,141,250,000
23179	Prepaid Assets	102,845,551,266	89,246,102,872	83,824,052,705
23385	Working Capital	194,788,304,571	-27,740,650,735	-59,832,918,441
23000	Accounts Payable	51,070,267,710	72,159,154,241	84,867,632,224
23029	Cash Equivalents	888,757,905,382	687,143,743,179	546,537,877,749
23245	Invested Capital	6,725,453,784,877	6,703,899,786,323	6,476,278,116,762
23291	Dividends Payable	0	0	0
23132	Minority Interest	-338,584,677	-314,190,158	-231,292,182
23342	Other Receivables	3,160,470,972	2,811,697,568	4,299,461,838
23204	Retained Earnings	6,426,577,824,684	5,837,156,396,880	5,613,912,343,694
23217	Total Tax Payable	15,115,155,806	8,501,060,822	5,311,580,571
23001	Accounts Receivable	264,530,906,891	210,344,351,027	209,944,747,291
23280	Common Stock Equity	6,429,955,631,752	5,836,651,651,948	5,607,529,991,762
23403	Net Tangible Assets	6,421,102,121,809	5,827,906,497,804	5,596,760,506,718
23215	Stockholders Equity	6,429,955,631,752	5,836,651,651,948	5,607,529,991,762
23383	Tangible Book Value	6,421,102,121,809	5,827,906,497,804	5,596,760,506,718
23374	Total Capitalization	6,681,954,056,752	6,611,097,173,494	6,354,671,241,762
23312	Land And Improvements	272,386,967,914	272,386,967,914	272,377,573,830
23393	Ordinary Shares Number	948,194,000	948,194,000	948,194,000
23155	Other Intangible Assets	8,853,509,943	8,745,154,144	10,769,485,044
23008	Accumulated Depreciation	-2,561,205,450,690	-2,227,769,144,450	-1,948,221,152,657
23282	Construction In Progress	446,210,617,329	1,253,913,322,861	1,889,475,797,806
23380	Capital Lease Obligations	696,205,748	1,388,047,339	1,919,191,591
23030	Cash And Cash Equivalents	935,561,857,639	713,494,544,735	571,328,533,197
23262	Gross Accounts Receivable	268,918,762,279	214,420,812,147	213,230,707,557
23012	Additional Paid In Capital	-126,349,854,932	-126,349,854,932	-126,349,854,932
23275	Buildings And Improvements	5,781,618,586,949	4,936,956,762,375	4,013,279,286,200
23126	Long Term Equity Investment	170,638,736,915	160,133,891,283	158,801,774,691
23020	Available For Sale Securities	0	1,259,567,100	1,272,196,040
23319	Machinery Furniture Equipment	1,067,820,917,563	909,424,599,634	733,138,345,990
23048	Current Capital Lease Obligation	579,243,958	587,343,409	536,374,457
23127	Long Term Capital Lease Obligation	116,961,790	800,703,930	1,382,817,134
23098	Goodwill And Other Intangible Assets	8,853,509,943	8,745,154,144	10,769,485,044
23261	Total Equity Gross Minority Interest	6,429,617,047,075	5,836,337,461,790	5,607,298,699,580
23259	Total Liabilities Net Minority Interest	1,726,321,957,737	2,157,944,970,302	2,015,619,366,153
23046	Current Debt And Capital Lease Obligation	44,078,972,083	93,389,956,238	122,143,249,457
23266	Allowance For Doubtful Accounts Receivable	-4,387,855,388	-4,076,461,120	-3,285,960,266
23124	Long Term Debt And Capital Lease Obligation	252,115,386,790	775,246,225,476	748,524,067,134
23344	Non Current Pension And Other Postretirement Benefit Plans	82,899,451,302	92,509,739,702	112,891,018,004

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	500,000,000	500,000,000	500,000,000	500,000,000	0	0	0
23531	Net Debt	0	0	0	0	0	153,753,589,640	297,419,591,803
23165	Payables	86,725,542,269	75,156,745,567	511,921,731,843	80,101,988,820	98,475,997,442	133,885,152,277	146,533,495,236
23139	Net P P E	4,787,924,838,450	4,857,954,941,916	4,909,281,282,111	4,962,835,533,225	5,006,831,639,065	5,144,912,508,334	4,960,049,851,169
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	3,344,798,974	272,998,293,750	293,998,162,500	294,748,157,813	296,194,358,873	868,636,181,714	870,667,316,591
23100	Gross P P E	7,763,925,641,940	7,668,700,870,926	7,636,812,626,411	7,603,852,545,245	7,568,037,089,755	7,372,681,652,784	6,908,271,003,826
23038	Common Stock	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000
23045	Current Debt	557,832,502	83,999,475,000	83,999,475,000	63,749,601,563	43,499,728,125	92,802,612,829	121,606,875,000
23532	Share Issued	948,194,000	948,194,000	948,194,000	948,194,000	948,194,000	948,194,000	948,194,000
23220	Total Assets	8,645,227,734,950	8,415,415,128,083	8,666,513,462,618	8,413,793,364,816	8,155,939,004,812	7,994,282,432,092	7,622,918,065,733
23027	Capital Stock	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000	94,819,400,000
23382	Other Payable	15,502,750,379	9,098,748,616	20,020,198,704	10,420,413,835	32,290,573,926	53,224,937,214	56,354,282,441
23028	Cash Financial	312,912,111,343	191,861,857,867	71,532,461,066	48,022,295,210	46,803,952,257	26,350,801,556	24,790,655,448
23123	Long Term Debt	0	188,998,818,750	209,998,687,500	230,998,556,250	251,998,425,000	774,445,521,546	747,141,250,000
23179	Prepaid Assets	126,809,934,641	128,338,309,884	129,027,285,476	108,173,773,685	102,845,551,266	89,246,102,872	83,824,052,705
23385	Working Capital	882,529,094,502	484,911,453,735	204,430,865,123	393,083,009,973	194,788,304,571	-27,740,650,735	-59,832,918,441
23000	Accounts Payable	59,171,454,695	53,508,270,345	51,263,444,387	51,734,627,767	51,070,267,710	72,159,154,241	84,867,632,224
23029	Cash Equivalents	1,411,777,762,624	1,138,352,920,264	1,422,531,860,300	1,191,259,202,623	888,757,905,382	687,143,743,179	546,537,877,749
23245	Invested Capital	7,058,857,003,138	6,919,112,182,330	6,668,741,954,679	6,899,421,228,874	6,725,453,784,877	6,703,899,786,323	6,476,278,116,762
23291	Dividends Payable	0	0	421,946,330,000	0	0	0	0
23132	Minority Interest	-366,953,059	-329,352,624	-340,274,123	-342,086,411	-338,584,677	-314,190,158	-231,292,182
23342	Other Receivables	4,736,386,204	3,193,965,765	5,037,724,206	7,308,049,863	3,160,470,972	2,811,697,568	4,299,461,838
23204	Retained Earnings	7,054,708,600,568	6,641,736,081,512	6,370,365,985,111	6,601,295,263,993	6,426,577,824,684	5,837,156,396,880	5,613,912,343,694
23217	Total Tax Payable	12,051,337,195	12,549,726,606	18,691,758,752	17,946,947,218	15,115,155,806	8,501,060,822	5,311,580,571
23001	Accounts Receivable	222,581,813,759	226,146,942,291	263,471,811,242	246,396,489,852	264,530,906,891	210,344,351,027	209,944,747,291
23280	Common Stock Equity	7,058,299,170,636	6,646,113,888,580	6,374,743,792,179	6,604,673,071,061	6,429,955,631,752	5,836,651,651,948	5,607,529,991,762
23403	Net Tangible Assets	7,046,411,679,217	6,634,054,125,049	6,363,547,303,142	6,595,238,489,210	6,421,102,121,809	5,827,906,497,804	5,596,760,506,718
23215	Stockholders Equity	7,058,299,170,636	6,646,113,888,580	6,374,743,792,179	6,604,673,071,061	6,429,955,631,752	5,836,651,651,948	5,607,529,991,762
23383	Tangible Book Value	7,046,411,679,217	6,634,054,125,049	6,363,547,303,142	6,595,238,489,210	6,421,102,121,809	5,827,906,497,804	5,596,760,506,718
23374	Total Capitalization	7,058,299,170,636	6,835,112,707,330	6,584,742,479,679	6,835,671,627,311	6,681,954,056,752	6,611,097,173,494	6,354,671,241,762
23312	Land And Improvements	297,764,316,888	272,386,967,914	272,386,967,914	272,386,967,914	272,386,967,914	272,386,967,914	272,377,573,830
23393	Ordinary Shares Number	948,194,000	948,194,000	948,194,000	948,194,000	948,194,000	948,194,000	948,194,000
23155	Other Intangible Assets	11,387,491,419	11,559,763,531	10,696,489,037	8,934,581,851	8,853,509,943	8,745,154,144	10,769,485,044
23008	Accumulated Depreciation	-2,976,000,803,490	-2,810,745,929,010	-2,727,531,344,300	-2,641,017,012,020	-2,561,205,450,690	-2,227,769,144,450	-1,948,221,152,657
23282	Construction In Progress	40,680,653,223	36,839,642,698	82,728,708,216	309,173,281,721	446,210,617,329	1,253,913,322,861	1,889,475,797,806
23380	Capital Lease Obligations	2,786,966,472	0	0	0	696,205,748	1,388,047,339	1,919,191,591
23030	Cash And Cash Equivalents	1,724,689,873,967	1,330,214,778,131	1,494,064,321,366	1,239,281,497,833	935,561,857,639	713,494,544,735	571,328,533,197
23262	Gross Accounts Receivable	226,648,928,835	230,471,511,707	267,796,380,658	250,759,345,240	268,918,762,279	214,420,812,147	213,230,707,557
23012	Additional Paid In Capital	-126,349,854,932	-126,349,854,932	-126,349,854,932	-126,349,854,932	-126,349,854,932	-126,349,854,932	-126,349,854,932
23275	Buildings And Improvements	6,245,417,722,151	6,221,451,633,590	6,158,624,705,741	5,912,706,412,577	5,781,618,586,949	4,936,956,762,375	4,013,279,286,200
23126	Long Term Equity Investment	170,561,027,032	170,565,815,095	169,241,934,115	169,240,974,955	170,638,736,915	160,133,891,283	158,801,774,691
23020	Available For Sale Securities	0	0	0	0	0	1,259,567,100	1,272,196,040
23319	Machinery Furniture Equipment	1,180,062,949,678	1,138,022,626,724	1,123,072,244,540	1,109,585,883,033	1,067,820,917,563	909,424,599,634	733,138,345,990
23048	Current Capital Lease Obligation	0	0	0	0	579,243,958	587,343,409	536,374,457
23127	Long Term Capital Lease Obligation	2,786,966,472	0	0	0	116,961,790	800,703,930	1,382,817,134
23098	Goodwill And Other Intangible Assets	11,887,491,419	12,059,763,531	11,196,489,037	9,434,581,851	8,853,509,943	8,745,154,144	10,769,485,044
23261	Total Equity Gross Minority Interest	7,057,932,217,577	6,645,784,535,956	6,374,403,518,056	6,604,330,984,650	6,429,617,047,075	5,836,337,461,790	5,607,298,699,580
23259	Total Liabilities Net Minority Interest	1,587,295,517,373	1,769,630,592,127	2,292,109,944,562	1,809,462,380,166	1,726,321,957,737	2,157,944,970,302	2,015,619,366,153
23046	Current Debt And Capital Lease Obligation	557,832,502	83,999,475,000	83,999,475,000	63,749,601,563	44,078,972,083	93,389,956,238	122,143,249,457
23266	Allowance For Doubtful Accounts Receivable	-4,067,115,076	-4,324,569,416	-4,324,569,416	-4,362,855,388	-4,387,855,388	-4,076,461,120	-3,285,960,266
23124	Long Term Debt And Capital Lease Obligation	2,786,966,472	188,998,818,750	209,998,687,500	230,998,556,250	252,115,386,790	775,246,225,476	748,524,067,134
23344	Non Current Pension And Other Postretirement Benefit Plans	81,042,975,640	69,493,769,895	77,032,009,034	80,889,127,967	82,899,451,302	92,509,739,702	112,891,018,004

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	295,821,972	0	50,000,000	0
26185	Free Cash Flow	1,134,073,679,414	876,900,155,301	287,232,241,612	-338,990,269,340
26027	Changes In Cash	185,819,696,409	178,670,314,908	150,317,666,455	-312,227,978,128
26182	Issuance Of Debt	0	0	65,675,403,044	320,682,014,371
26016	End Cash Position	1,319,979,504,551	935,561,857,639	713,494,544,735	571,328,533,197
26112	Purchase Of P P E	-162,933,980,538	-233,116,177,184	-465,874,629,822	-745,970,175,715
26183	Repayment Of Debt	-532,131,433,635	-571,749,981,250	-67,175,393,669	-117,023,699,308
26125	Sale Of Investment	4,597,998,894	3,197,998,894	50,000,000	0
26005	Capital Expenditure	-162,933,980,538	-233,116,177,184	-465,874,629,822	-745,970,175,715
26007	Cash Dividends Paid	-421,946,330,000	-110,938,698,000	-100,508,564,000	-150,004,290,800
26012	Financing Cash Flow	-954,077,763,635	-682,688,679,250	-102,008,554,625	53,654,024,263
26013	Investing Cash Flow	-157,110,199,908	-248,657,338,327	-500,780,650,354	-772,861,908,766
26110	Purchase Of Investment	-5,397,998,894	-4,500,000,000	0	-14,100,000,000
26015	Beginning Cash Position	1,134,159,808,142	713,494,544,735	571,328,533,197	874,915,652,704
26223	Classesof Cash Payments	-1,297,595,308,891	-1,097,815,944,115	-803,066,283,287	-840,659,579,551
26247	Interest Received C F I	42,185,415,356	16,547,626,799	9,814,680,709	31,730,894,312
26099	Long Term Debt Issuance	0	0	65,675,403,044	320,682,014,371
26090	Long Term Debt Payments	-532,131,433,635	-571,749,981,250	-67,175,393,669	-117,023,699,308
26246	Dividends Received C F I	951,454,117	469,614,117	991,529,412	684,235,290
26154	Common Stock Dividend Paid	0	0	0	0
26073	Net Long Term Debt Issuance	-532,131,433,635	-571,749,981,250	-1,499,990,625	203,658,315,063
26165	Net Other Investing Changes	0	-31,256,400,953	-45,812,230,653	-45,206,862,653
26119	Net P P E Purchase And Sale	-162,638,158,566	-233,116,177,184	-465,824,629,822	-745,970,175,715
26072	Net Issuance Payments Of Debt	-532,131,433,635	-571,749,981,250	-1,499,990,625	203,658,315,063
26226	Paymentson Behalfof Employees	-280,305,913,785	-243,951,992,112	-201,432,512,282	-215,318,475,113
26063	Effect Of Exchange Rate Changes	7,674,240,514	38,051,568,258	4,076,375,529	4,731,031,230
26118	Net Investment Purchase And Sale	-800,000,000	-1,302,001,106	50,000,000	-14,100,000,000
26301	Purchase Of Investment Properties	0	-31,256,400,953	-45,812,230,653	-45,206,862,653
26300	Net Investment Properties Purchase And Sale	0	-31,256,400,953	-45,812,230,653	-45,206,862,653
26304	Other Cash Adjustment Outside Changein Cash	2,561,033,066	5,345,429,738	-12,228,030,446	3,909,827,391
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-215,318,475,113
26220	Cash Flowsfromusedin Operating Activities Direct	1,297,007,659,952	1,110,016,332,485	753,106,871,434	406,979,906,375
26221	Classesof Cash Receiptsfrom Operating Activities	2,807,585,270,515	2,425,569,963,370	1,716,305,966,960	1,376,215,521,125

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	295,821,972	273,070,000	194,552,972	0	101,269,000	0	50,000,000	0
26185	Free Cash Flow	1,134,073,679,414	321,034,755,414	264,605,619,216	261,795,893,654	320,570,953,641	876,900,155,301	287,232,241,612	-338,990,269,340
26027	Changes In Cash	185,819,696,409	338,077,502,534	-173,588,198,584	255,140,876,507	319,627,693,256	178,670,314,908	150,317,666,455	-312,227,978,128
26182	Issuance Of Debt	0	0	0	0	0	0	65,675,403,044	320,682,014,371
26016	End Cash Position	1,319,979,504,551	1,724,689,873,967	1,330,214,778,131	1,494,064,321,366	1,239,281,497,833	935,561,857,639	713,494,544,735	571,328,533,197
26112	Purchase Of P P E	-162,933,980,538	-24,474,812,126	-39,228,348,842	-32,216,003,711	-54,170,531,510	-233,116,177,184	-465,874,629,822	-745,970,175,715
26183	Repayment Of Debt	-532,131,433,635	0	-20,999,868,750	-749,995,312	-749,995,313	-571,749,981,250	-67,175,393,669	-117,023,699,308
26125	Sale Of Investment	4,597,998,894	1,800,000,000	0	0	1,400,000,000	3,197,998,894	50,000,000	0
26005	Capital Expenditure	-162,933,980,538	-24,474,812,126	-39,228,348,842	-32,216,003,711	-54,170,531,510	-233,116,177,184	-465,874,629,822	-745,970,175,715
26007	Cash Dividends Paid	-421,946,330,000	0	-421,946,330,000	0	0	-110,938,698,000	-100,508,564,000	-150,004,290,800
26012	Financing Cash Flow	-954,077,763,635	0	-442,946,198,750	-749,995,312	-749,995,313	-682,688,679,250	-102,008,554,625	53,654,024,263
26013	Investing Cash Flow	-157,110,199,908	-7,432,065,006	-34,475,967,892	-38,121,025,546	-54,363,796,582	-248,657,338,327	-500,780,650,354	-772,861,908,766
26110	Purchase Of Investment	-5,397,998,894	-422,000,000	-1,700,000,000	500,000,000	-1,000,000,000	-4,500,000,000	0	-14,100,000,000
26015	Beginning Cash Position	1,134,159,808,142	1,375,491,285,335	1,494,064,321,366	1,239,281,497,833	935,561,857,639	713,494,544,735	571,328,533,197	874,915,652,704
26223	Classesof Cash Payments	-1,297,595,308,891	-309,966,120,504	-349,424,884,248	-376,315,173,828	-283,045,024,716	-1,097,815,944,115	-803,066,283,287	-840,659,579,551
26247	Interest Received C F I	42,185,415,356	16,878,106,606	13,024,708,199	16,208,758,985	5,121,172,328	16,547,626,799	9,814,680,709	31,730,894,312
26099	Long Term Debt Issuance	0	0	0	0	0	0	65,675,403,044	320,682,014,371
26090	Long Term Debt Payments	-532,131,433,635	0	-20,999,868,750	-749,995,312	-749,995,313	-571,749,981,250	-67,175,393,669	-117,023,699,308
26246	Dividends Received C F I	951,454,117	0	159,840,000	322,000,000	0	469,614,117	991,529,412	684,235,290
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-532,131,433,635	0	-20,999,868,750	-749,995,312	-749,995,313	-571,749,981,250	-1,499,990,625	203,658,315,063
26165	Net Other Investing Changes	0	-1,486,429,486	0	-22,935,780,820	-5,815,706,400	-31,256,400,953	-45,812,230,653	-45,206,862,653
26119	Net P P E Purchase And Sale	-162,638,158,566	-24,201,742,126	-39,033,795,870	-32,216,003,711	-54,069,262,510	-233,116,177,184	-465,824,629,822	-745,970,175,715
26072	Net Issuance Payments Of Debt	-532,131,433,635	0	-20,999,868,750	-749,995,312	-749,995,313	-571,749,981,250	-1,499,990,625	203,658,315,063
26226	Paymentson Behalfof Employees	-280,305,913,785	-66,852,775,966	-75,643,990,298	-88,658,254,118	-57,562,255,540	-243,951,992,112	-201,432,512,282	-215,318,475,113
26063	Effect Of Exchange Rate Changes	7,674,240,514	12,061,411,831	13,259,136,723	-1,040,102,511	-17,163,750,202	38,051,568,258	4,076,375,529	4,731,031,230
26118	Net Investment Purchase And Sale	-800,000,000	1,378,000,000	-1,700,000,000	500,000,000	400,000,000	-1,302,001,106	50,000,000	-14,100,000,000
26301	Purchase Of Investment Properties	0	0	0	0	0	-31,256,400,953	-45,812,230,653	-45,206,862,653
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	-31,256,400,953	-45,812,230,653	-45,206,862,653
26304	Other Cash Adjustment Outside Changein Cash	2,561,033,066	-940,325,733	-3,520,481,374	682,049,537	1,255,697,140	5,345,429,738	-12,228,030,446	3,909,827,391
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-215,318,475,113
26220	Cash Flowsfromusedin Operating Activities Direct	1,297,007,659,952	345,509,567,540	303,833,968,058	294,011,897,365	374,741,485,151	1,110,016,332,485	753,106,871,434	406,979,906,375
26221	Classesof Cash Receiptsfrom Operating Activities	2,807,585,270,515	710,254,134,373	707,120,923,855	719,699,702,180	713,564,055,822	2,425,569,963,370	1,716,305,966,960	1,376,215,521,125

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MKPI	PT Metropolitan Kentjana Tbk	2024-04-15	At close: 03:33PM WIB	27,200	26,950	27,100	27,250	26,375.00 - 27,250.00	26,375	27,250	25,000.00 - 37,000.00	25,000	37,000	30,100	38,096	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-12	At close: 03:33PM WIB	27,200	26,950	27,100	27,250	26,375.00 - 27,250.00	26,375	27,250	25,000.00 - 37,000.00	25,000	37,000	30,100	38,512	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-11	At close: 03:33PM WIB	27,200	26,950	27,100	27,250	26,375.00 - 27,250.00	26,375	27,250	25,000.00 - 37,000.00	25,000	37,000	30,100	39,910	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-10	At close: 03:33PM WIB	27,200	26,950	27,100	27,250	26,375.00 - 27,250.00	26,375	27,250	25,000.00 - 37,000.00	25,000	37,000	30,100	41,012	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-05	At close: 03:33PM WIB	27,200	26,950	27,100	27,250	26,375.00 - 27,250.00	26,375	27,250	25,000.00 - 37,000.00	25,000	37,000	30,100	43,479	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-04	At close: 03:32PM WIB	27,225	27,225	26,100	27,200	27,150.00 - 27,225.00	27,150	27,225	25,000.00 - 37,000.00	25,000	37,000	23,200	45,996	25,791,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-03	At close: 02:23PM WIB	27,250	27,200	26,175	27,225	27,125.00 - 27,225.00	27,125	27,225	25,000.00 - 37,000.00	25,000	37,000	37,800	46,556	25,815,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-02	At close: 02:40PM WIB	27,250	27,100	26,225	27,250	27,100.00 - 27,250.00	27,100	27,250	25,000.00 - 37,000.00	25,000	37,000	39,700	46,763	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-04-01	At close: 04:00PM WIB	27,250	27,225	27,250	27,250	27,175.00 - 27,250.00	27,175	27,250	25,000.00 - 37,000.00	25,000	37,000	31,700	47,344	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-29	At close: 03:45PM WIB	27,250	27,225	26,350	27,250	27,200.00 - 27,250.00	27,200	27,250	25,000.00 - 37,000.00	25,000	37,000	21,000	47,344	25,838,000,000,000	30	910	May 01, 2024 - May 02, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-28	At close: 03:45PM WIB	27,250	27,225	26,350	27,250	27,200.00 - 27,250.00	27,200	27,250	25,000.00 - 37,000.00	25,000	37,000	21,000	48,537	25,838,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-27	At close: 04:00PM WIB	27,225	27,175	26,450	0	27,175.00 - 27,250.00	27,175	27,250	25,000.00 - 37,000.00	25,000	37,000	45,100	49,386	25,838,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.65%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-26	At close: 10:17AM WIB	27,225	27,200	26,525	0	27,175.00 - 27,225.00	27,175	27,225	25,000.00 - 37,000.00	25,000	37,000	25,400	51,600	25,815,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.65%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-25	At close: 10:13AM WIB	27,000	27,000	26,625	0	27,000.00 - 27,250.00	27,000	27,250	25,000.00 - 37,000.00	25,000	37,000	25,900	52,505	25,815,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.65%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-22	At close: 02:22PM WIB	27,000	27,000	24,900	27,000	26,950.00 - 27,000.00	26,950	27,000	25,000.00 - 37,000.00	25,000	37,000	22,500	53,041	25,601,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.65%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-21	At close: 09:25AM WIB	26,950	0	0	0	0.0000 - 0.0000	0	0		0		0	53,075	0	0	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.65%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-14	As of 09:35AM WIB. Market open.	26,275	26,275	25,500	26,250	26,275.00 - 27,050.00	26,275	27,050	25,000.00 - 37,000.00	25,000	37,000	31,100	55,980	25,317,000,000,000	29	909	Apr 02, 2024 - Apr 03, 2024	445.00 (1.69%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-13	At close: 04:00PM WIB	26,600	26,600	26,125	25,975	25,425.00 - 26,600.00	25,425	26,600	25,000.00 - 37,000.00	25,000	37,000	54,100	56,694	24,914,000,000,000	29	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.67%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-11	At close: 03:16PM WIB	26,850	26,825	26,100	26,600	26,575.00 - 26,850.00	26,575	26,850	25,000.00 - 37,000.00	25,000	37,000	22,600	56,565	25,222,000,000,000	29	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.67%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-08	At close: 03:16PM WIB	26,850	26,825	26,100	26,600	26,575.00 - 26,850.00	26,575	26,850	25,000.00 - 37,000.00	25,000	37,000	22,600	57,229	25,222,000,000,000	29	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.66%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-05	At close: 04:00PM WIB	26,600	26,800	25,750	25,500	25,000.00 - 27,000.00	25,000	27,000	25,000.00 - 37,000.00	25,000	37,000	73,800	57,174	24,155,000,000,000	29	891	Apr 02, 2024 - Apr 03, 2024	445.00 (1.64%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-04	At close: 04:00PM WIB	27,125	27,300	26,150	26,650	26,150.00 - 27,450.00	26,150	27,450	25,600.00 - 37,000.00	25,600	37,000	46,400	57,862	25,222,000,000,000	29	909	Apr 02, 2024 - Apr 03, 2024	445.00 (1.64%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-03-01	At close: 03:49PM WIB	27,400	27,375	26,325	27,125	26,200.00 - 27,375.00	26,200	27,375	25,600.00 - 37,000.00	25,600	37,000	15,800	58,484	25,720,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.62%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-02-28	At close: 01:58PM WIB	27,400	27,425	26,300	27,175	27,300.00 - 27,425.00	27,300	27,425	25,600.00 - 37,000.00	25,600	37,000	24,200	60,859	25,981,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.62%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-02-27	At close: 01:49PM WIB	27,375	27,450	26,375	27,400	27,350.00 - 27,450.00	27,350	27,450	25,600.00 - 37,000.00	25,600	37,000	27,800	61,094	25,981,000,000,000	30	909	Apr 02, 2024 - Apr 03, 2024	445.00 (1.63%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-02-26	At close: 02:20PM WIB	27,475	27,475	26,450	27,375	27,350.00 - 27,475.00	27,350	27,475	25,600.00 - 37,000.00	25,600	37,000	19,000	61,457	25,957,000,000,000	30	909	Apr 02, 2024 - Apr 03, 2024	445.00 (1.62%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk	2024-02-23	At close: 04:00PM WIB	27,475	27,450	27,025	27,475	27,425.00 - 27,475.00	27,425	27,475	25,600.00 - 37,000.00	25,600	37,000	38,900	62,691	26,052,000,000,000	30	909	Apr 02, 2024 - Apr 03, 2024	445.00 (1.62%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk (MKPI.JK)	2024-02-22	At close: 09:20AM WIB	27,500	27,475	26,575	27,475	27,450.00 - 27,475.00	27,450	27,475	25,600.00 - 37,000.00	25,600	37,000	39,000	63,616	26,052,000,000,000	30	910	Apr 02, 2024 - Apr 03, 2024	445.00 (1.62%)	445	2	Jul 05, 2023
MKPI	PT Metropolitan Kentjana Tbk (MKPI.JK)	2024-02-21	At close: 09:49AM WIB	27,450	27,475	26,650	27,425	27,450.00 - 27,500.00	27,450	27,500	25,600.00 - 37,000.00	25,600	37,000	23,800	64,642	26,075,000,000,000	30	909	Apr 02, 2024 - Apr 03, 2024	445.00 (1.62%)	445	2	Jul 05, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	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)
MKPI	PT Metropolitan Kentjana Tbk	2024-04-15	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	25,000	27,263	28,310	39	33	948,190,000	205,580,000	90	445	2	0	0	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	36	39	8	13	2,330,000,000,000	2,454	6	1,340,000,000,000	844,440,000,000	910	-8	1,380,000,000,000	1,451	0	0	2	7,226	1,310,000,000,000	896,530,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-12	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	25,000	27,283	28,307	40	33	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-11	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	25,000	27,283	28,307	41	33	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-10	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	25,000	27,283	28,307	41	33	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-05	25,810,000,000,000	24,760,000,000,000	30	11	4	11	28	37,000	0	27,333	28,301	46	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-04	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	0	27,344	28,301	47	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-03	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	0	27,354	28,300	47	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-02	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	0	27,363	28,298	47	33	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-04-01	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	0	27,363	28,298	47	33	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-29	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	25,000	27,373	28,297	49	34	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-28	25,840,000,000,000	24,780,000,000,000	30	11	4	11	28	37,000	0	27,371	28,293	49	30	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-27	25,600,000,000,000	24,540,000,000,000	30	11	4	11	28	37,000	0	27,370	28,292	52	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-26	25,600,000,000,000	24,540,000,000,000	30	11	4	11	28	37,000	0	27,385	28,292	53	35	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-25	25,600,000,000,000	24,540,000,000,000	30	11	4	11	28	37,000	25,000	27,385	28,292	53	35	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-22	25,600,000,000,000	24,540,000,000,000	30	11	4	11	28	37,000	0	27,394	28,291	53	39	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-21	25,550,000,000,000	24,500,000,000,000	30	11	4	11	28	37,000	25,000	27,394	28,291	53	39	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	911	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-14	24,910,000,000,000	23,860,000,000,000	29	11	4	10	27	37,000	0	27,399	28,294	57	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	909	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-13	25,220,000,000,000	24,160,000,000,000	29	11	4	11	27	37,000	0	27,399	28,294	57	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-11	25,220,000,000,000	24,160,000,000,000	29	11	4	11	27	37,000	25,000	27,399	28,294	57	32	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-08	25,460,000,000,000	24,400,000,000,000	30	11	4	11	27	37,000	25,000	27,407	28,296	57	34	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-05	25,720,000,000,000	24,660,000,000,000	30	11	4	11	28	37,000	0	27,461	28,308	58	35	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	891	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-04	25,720,000,000,000	24,660,000,000,000	30	11	4	11	28	37,000	25,600	27,461	28,308	58	35	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	909	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-03-01	25,980,000,000,000	24,920,000,000,000	30	11	4	11	28	37,000	25,600	27,459	28,308	58	38	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-02-28	25,980,000,000,000	24,920,000,000,000	30	11	4	11	28	37,000	25,600	27,445	28,304	61	42	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-02-27	25,960,000,000,000	24,900,000,000,000	30	11	4	11	28	37,000	0	27,417	28,302	61	45	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	909	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk	2024-02-26	26,050,000,000,000	24,990,000,000,000	30	11	4	11	28	37,000	0	27,417	28,302	61	45	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	909	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk (MKPI.JK)	2024-02-23	26,050,000,000,000	24,990,000,000,000	30	11	4	11	28	37,000	0	27,384	28,296	64	46	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	909	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk (MKPI.JK)	2024-02-22	26,080,000,000,000	25,020,000,000,000	30	11	4	11	28	37,000	25,600	27,384	28,296	64	46	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	910	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000
MKPI	PT Metropolitan Kentjana Tbk (MKPI.JK)	2024-02-21	26,030,000,000,000	24,970,000,000,000	30	11	4	11	28	37,000	25,600	27,372	28,293	65	48	948,190,000	205,580,000	90	445	2	445	2	2	49	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Mar 31, 2023	38	46	8	13	2,290,000,000,000	2,416	24	1,360,000,000,000	862,490,000,000	909	30	1,240,000,000,000	1,307	294,750,000,000	4	1	7,009	1,300,000,000,000	879,620,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	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	0	0	0	0	0
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	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
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	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:10:21	27,750	27,750	27,750	27,750	0
2024-05-08	09:00:00	27,725	27,750	27,675	27,750	19,900
2024-05-07	15:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:10:21	27,750	27,750	27,750	27,750	0
2024-05-08	09:00:00	27,725	27,750	27,675	27,750	19,900
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:30:00	0	0	0	0	0
2024-05-07	09:14:57	27,600	27,600	27,600	27,600	0
2024-05-07	09:00:00	27,625	27,625	27,600	27,600	6,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:10:21	27,750	27,750	27,750	27,750	0
2024-05-08	09:00:00	27,725	27,750	27,675	27,750	19,300
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:14:57	27,600	27,600	27,600	27,600	0
2024-05-07	09:00:00	27,625	27,625	27,600	27,600	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:52:03	27,675	27,675	27,675	27,675	0
2024-05-06	13:00:00	27,675	27,675	27,675	27,675	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:11:46	27,700	27,700	27,700	27,700	0
2024-05-06	09:00:00	27,700	27,700	27,625	27,700	0
2024-05-03	15:40:52	0	0	0	0	0
2024-05-03	15:00:00	27,750	27,750	27,500	27,750	300
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:10:21	27,750	27,750	27,750	27,750	0
2024-05-08	09:00:00	27,725	27,750	27,675	27,750	19,900
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:14:57	27,600	27,600	27,600	27,600	0
2024-05-07	09:00:00	27,625	27,625	27,600	27,600	6,900
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:52:03	27,675	27,675	27,675	27,675	0
2024-05-06	13:30:00	27,675	27,675	27,675	27,675	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:11:46	27,700	27,700	27,700	27,700	0
2024-05-06	09:00:00	27,700	27,700	27,625	27,700	11,700
2024-05-03	15:40:52	0	0	0	0	0
2024-05-03	15:00:00	27,750	27,750	27,500	27,750	300
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:11:16	27,750	27,750	27,750	27,750	0
2024-05-03	09:00:00	27,725	27,750	27,675	27,750	18,400
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	27,725	27,750	27,675	27,750	19,300
2024-05-07	09:00:00	27,625	27,625	27,575	27,600	18,400
2024-05-06	09:00:00	27,700	27,700	27,625	27,675	18,600
2024-05-03	09:00:00	27,725	27,750	27,500	27,750	18,700
2024-05-02	09:00:00	27,675	27,750	27,625	27,750	22,300
2024-04-30	09:00:00	27,725	27,750	27,400	27,750	33,300
2024-04-29	09:00:00	27,925	28,000	27,750	27,750	19,000
2024-04-26	09:00:00	27,975	27,975	27,900	27,950	18,400
2024-04-25	09:00:00	27,950	28,000	27,900	28,000	18,900
2024-04-24	09:00:00	28,000	28,250	27,575	28,000	37,400
2024-04-23	09:00:00	28,075	28,075	27,000	28,000	18,100
2024-04-22	09:00:00	27,775	28,100	27,750	28,100	18,800
2024-04-19	09:00:00	26,900	27,900	26,900	27,900	19,000
2024-04-18	09:00:00	27,975	27,975	27,925	27,950	16,600
2024-04-17	09:00:00	27,250	28,200	27,250	28,000	27,300
2024-04-16	09:00:00	27,250	27,300	27,200	27,250	31,500
2024-04-05	09:00:00	26,950	27,250	26,375	27,250	30,100
2024-04-04	09:00:00	27,225	27,225	27,150	27,200	23,200
2024-04-03	09:00:00	27,200	27,225	27,125	27,225	37,800
2024-04-02	09:00:00	27,100	27,250	27,100	27,250	39,700
2024-04-01	09:00:00	27,225	27,250	27,175	27,250	31,700
2024-03-28	09:00:00	27,225	27,250	27,200	27,250	21,000
2024-03-27	09:00:00	27,175	27,250	27,175	27,250	45,100
2024-03-26	09:00:00	27,225	27,225	27,175	27,225	25,400
2024-03-25	09:00:00	27,250	27,250	27,000	27,225	25,900
2024-03-22	09:00:00	27,000	27,000	26,950	27,000	22,500
2024-03-21	09:00:00	26,950	27,000	25,700	27,000	33,100
2024-03-20	09:00:00	27,200	27,225	26,950	26,950	41,000
2024-03-19	09:00:00	27,200	27,250	26,125	27,225	32,400
2024-03-18	09:00:00	26,800	27,225	25,750	27,200	46,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	27,625	27,625	27,575	27,600	18,400
2024-05-06	09:00:00	27,700	27,700	27,625	27,675	18,600
2024-05-02	09:00:00	27,675	27,750	27,625	27,750	22,300
2024-04-30	09:00:00	27,725	27,750	27,400	27,750	33,300
2024-04-29	09:00:00	27,925	28,000	27,750	27,750	19,000
2024-04-26	09:00:00	27,975	27,975	27,900	27,950	18,400
2024-04-25	09:00:00	27,950	28,000	27,900	28,000	18,900
2024-04-24	09:00:00	28,000	28,250	27,575	28,000	37,400
2024-04-23	09:00:00	28,075	28,075	27,000	28,000	18,100
2024-04-22	09:00:00	27,775	28,100	27,750	28,100	18,800
2024-04-19	09:00:00	26,900	27,900	26,900	27,900	19,000
2024-04-18	09:00:00	27,975	27,975	27,925	27,950	16,600
2024-04-17	09:00:00	27,250	28,200	27,250	28,000	27,300
2024-04-16	09:00:00	27,250	27,300	27,200	27,250	31,500
2024-04-05	09:00:00	26,950	27,250	26,375	27,250	30,100
2024-04-04	09:00:00	27,225	27,225	27,150	27,200	23,200
2024-04-03	09:00:00	27,200	27,225	27,125	27,225	37,800
2024-04-02	09:00:00	27,100	27,250	27,100	27,250	39,700
2024-04-01	09:00:00	27,225	27,250	27,175	27,250	31,700
2024-03-28	09:00:00	27,225	27,250	27,200	27,250	21,000
2024-03-27	09:00:00	27,175	27,250	27,175	27,250	45,100
2024-03-26	09:00:00	27,225	27,225	27,175	27,225	25,400
2024-03-25	09:00:00	27,250	27,250	27,000	27,225	25,900
2024-03-22	09:00:00	27,000	27,000	26,950	27,000	22,500
2024-03-21	09:00:00	26,950	27,000	25,700	27,000	33,100
2024-03-20	09:00:00	27,200	27,225	26,950	26,950	41,000
2024-03-19	09:00:00	27,200	27,250	26,125	27,225	32,400
2024-03-18	09:00:00	26,800	27,225	25,750	27,200	46,700
2024-03-15	09:00:00	26,675	26,800	26,525	26,800	34,500
2024-03-14	09:00:00	26,275	27,050	26,275	26,700	31,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	27,700	27,750	27,575	27,750	56,300
2024-04-28	00:00:00	27,925	28,000	27,400	27,750	93,300
2024-04-21	00:00:00	27,775	28,250	27,000	27,950	111,600
2024-04-14	00:00:00	27,250	28,200	26,900	27,900	94,400
2024-04-07	00:00:00	27,250	27,250	27,250	27,250	0
2024-03-31	00:00:00	27,225	27,250	26,375	27,250	162,500
2024-03-24	00:00:00	27,250	27,250	27,000	27,250	117,400
2024-03-17	00:00:00	26,800	27,250	25,700	27,000	175,700
2024-03-10	00:00:00	26,600	27,050	25,400	26,800	119,700
2024-03-03	00:00:00	27,300	27,450	25,000	26,600	194,600
2024-02-25	00:00:00	27,475	27,475	26,200	27,125	127,000
2024-02-18	00:00:00	27,500	27,500	26,500	27,475	221,600
2024-02-11	00:00:00	28,000	28,025	26,550	27,475	191,100
2024-02-04	00:00:00	27,750	27,750	27,500	27,750	126,900
2024-01-28	00:00:00	28,500	28,500	27,475	27,750	213,000
2024-01-21	00:00:00	27,700	28,700	26,350	28,650	215,400
2024-01-14	00:00:00	27,700	27,750	27,700	27,725	214,800
2024-01-07	00:00:00	27,475	27,875	26,700	27,700	472,200
2023-12-31	00:00:00	27,200	27,825	26,375	27,450	356,600
2023-12-24	00:00:00	27,000	27,200	26,250	27,200	364,200
2023-12-17	00:00:00	26,975	27,200	26,300	27,000	269,600
2023-12-10	00:00:00	26,900	27,000	26,000	27,000	374,900
2023-12-03	00:00:00	26,975	27,200	26,300	26,900	260,600
2023-11-26	00:00:00	28,750	28,750	25,600	27,050	345,100
2023-11-19	00:00:00	29,375	29,550	26,975	28,500	746,800
2023-11-12	00:00:00	28,675	29,650	26,500	29,450	1,280,700
2023-11-05	00:00:00	27,275	29,225	26,875	28,675	1,436,300
2023-10-29	00:00:00	28,675	29,800	25,725	27,300	2,077,700
2023-10-22	00:00:00	29,000	30,000	27,225	28,675	3,277,700
2023-10-15	00:00:00	31,325	32,475	28,525	29,000	2,854,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	27,675	27,750	27,500	27,750	97,300
2024-03-31	00:00:00	27,225	28,250	26,375	27,750	420,800
2024-02-29	00:00:00	27,375	27,450	25,000	27,250	623,200
2024-01-31	00:00:00	27,725	28,025	26,500	27,400	739,700
2023-12-31	00:00:00	27,200	28,700	26,350	27,750	1,383,100
2023-11-30	00:00:00	26,800	27,200	25,600	27,200	1,322,400
2023-10-31	00:00:00	28,075	29,650	25,725	26,800	4,707,200
2023-09-30	00:00:00	34,600	35,800	27,000	27,875	11,553,400
2023-08-31	00:00:00	28,100	37,000	28,050	34,575	13,057,500
2023-07-31	00:00:00	26,800	31,000	26,700	27,950	1,705,800
2023-06-30	00:00:00	27,000	27,000	26,500	26,800	175,500
2023-05-31	00:00:00	26,950	27,100	26,750	26,950	140,600
2023-04-30	00:00:00	27,000	27,200	26,750	26,950	162,000
2023-03-31	00:00:00	26,800	26,800	26,800	26,800	0
2023-02-28	00:00:00	27,100	27,100	27,100	27,100	200
2023-01-31	00:00:00	29,000	29,200	28,975	29,000	12,800
2022-12-31	00:00:00	38,950	41,850	35,900	35,900	72,600
2022-11-30	00:00:00	22,900	46,200	16,950	39,000	810,900
2022-10-31	00:00:00	22,700	23,000	22,575	22,900	2,063,400
2022-09-30	00:00:00	23,000	23,000	21,900	22,600	1,182,200
2022-08-31	00:00:00	22,500	22,950	22,475	22,950	846,200
2022-07-31	00:00:00	22,650	22,700	22,500	22,500	250,500
2022-06-30	00:00:00	22,600	22,700	22,500	22,700	241,500
2022-05-31	00:00:00	22,600	22,850	22,000	22,600	403,700
2022-04-30	00:00:00	22,700	22,700	22,600	22,600	1,100
2022-03-31	00:00:00	24,200	24,500	22,700	22,700	500
2022-02-28	00:00:00	24,925	24,925	21,600	24,200	1,700
2022-01-31	00:00:00	24,925	24,925	24,925	24,925	0
2021-12-31	00:00:00	24,925	24,925	24,925	24,925	200
2021-11-30	00:00:00	24,925	24,925	24,925	24,925	0

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	27,675	27,750	27,500	27,750	97,300
2024-03-31	00:00:00	27,225	28,250	26,375	27,750	387,500
2024-02-29	00:00:00	27,375	27,450	25,000	27,250	623,200
2024-01-31	00:00:00	27,725	28,250	25,000	27,750	1,783,700
2023-12-31	00:00:00	27,200	28,700	25,000	27,250	2,746,000
2023-11-30	00:00:00	26,800	28,700	25,600	27,400	3,445,200
2023-10-31	00:00:00	28,075	29,650	25,600	27,750	7,412,700
2023-09-30	00:00:00	34,600	35,800	25,600	27,200	17,583,000
2023-08-31	00:00:00	28,100	37,000	25,725	26,800	29,318,100
2023-07-31	00:00:00	26,800	37,000	26,700	27,875	26,316,700
2023-06-30	00:00:00	27,000	37,000	26,500	34,575	14,938,800
2023-05-31	00:00:00	26,950	31,000	26,500	27,950	2,021,900
2023-04-30	00:00:00	27,000	27,200	26,500	26,800	478,100
2023-03-31	00:00:00	26,800	27,200	26,750	26,950	311,200
2023-02-28	00:00:00	27,100	27,200	26,750	26,950	243,700
2023-01-31	00:00:00	29,000	29,200	25,850	26,800	256,600
2022-10-31	00:00:00	22,700	46,200	16,950	35,900	2,946,900
2022-07-31	00:00:00	22,650	23,000	21,900	22,600	2,278,900
2022-04-30	00:00:00	22,700	22,850	22,000	22,700	646,300
2022-01-31	00:00:00	24,925	24,925	21,600	22,700	2,200
2021-10-31	00:00:00	24,925	24,925	24,925	24,925	200
2021-07-31	00:00:00	25,100	25,500	24,925	24,925	14,300
2021-04-30	00:00:00	26,500	26,500	25,100	25,100	1,400
2021-01-31	00:00:00	27,575	27,575	26,500	26,500	2,900

Dividends Amount

Date	Time	Amount
2023-07-05	11:00:00	445
2022-07-04	11:00:00	117
2021-06-28	11:00:00	106
2020-09-01	09:00:00	158
2019-05-13	09:00:00	369
2018-05-07	09:00:00	369
2017-05-09	09:00:00	369
2016-05-20	09:00:00	327
2015-05-28	09:00:00	224
2014-07-11	09:00:00	205

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	445	1.68 %
2022	1	117	0.44 %
2021	1	106	0.40 %
2020	1	158	0.60 %
2019	1	369	1.39 %
2018	1	369	1.39 %
2017	1	369	1.39 %
2016	1	327	1.23 %
2015	1	224	0.84 %
2014	1	205	0.77 %

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