Informasi Saham MKTR PT Menthobi Karyatama Raya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	4	14
40002	Enterprise Value	5	1,959,707,179,346	2,219,980,457,300	1,882,061,310,000
102	Enterprises Value E B I T D A Ratio	9	54	23	57
40001	Market Cap	13	1,476,015,215,346	1,800,017,970,300	1,548,000,000,000
14010	Ps Ratio	15	2	3	3
14012	Pb Ratio	23	3	3	8
14008	Pe Ratio	29	29	41	63

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	4	3	3	5	14
40002	Enterprise Value	5	1,959,707,179,346	2,219,980,457,300	1,708,688,544,742	1,582,271,884,480	3,022,061,310,000	1,882,061,310,000
102	Enterprises Value E B I T D A Ratio	9	54	23	19	14	42	57
40001	Market Cap	13	1,476,015,215,346	1,800,017,970,300	1,452,014,217,742	1,536,011,380,480	2,688,000,000,000	1,548,000,000,000
14010	Ps Ratio	15	2	3	3	3	4	3
14012	Pb Ratio	23	3	3	3	3	14	8
14008	Pe Ratio	29	29	41	36	28	109	63

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	104,274,992,000	38,742,863,000	122,690,358,000	101,872,136,000	69,881,319,000
20304	Write Off	0	0	0	7,527,497,000	0
20091	Net Income	51,241,374,000	21,676,248,000	61,523,703,000	15,321,535,000	-5,786,000
29004	Basic E P S	4	0	6	1	0
20190	E B I T D A	104,760,747,000	39,198,267,000	123,262,906,000	102,620,755,000	70,713,521,000
20007	Amortization	0	0	0	697,350,000	697,350,000
20046	Gross Profit	125,748,296,000	26,357,640,000	174,190,063,000	166,042,611,000	106,087,266,000
29009	Diluted E P S	4	0	6	1	0
20136	Pretax Income	69,758,675,000	30,384,553,000	89,959,288,000	63,180,324,000	27,882,816,000
20145	Tax Provision	18,383,265,000	8,685,624,000	28,075,591,000	15,309,022,000	7,506,694,000
20100	Total Revenue	710,983,008,000	255,631,998,000	627,880,911,000	512,355,743,000	227,698,441,000
20164	Total Expenses	649,987,449,000	253,232,531,000	509,002,235,000	397,864,985,000	160,114,421,000
20013	Cost Of Revenue	585,234,712,000	229,274,358,000	453,690,848,000	346,313,131,000	121,611,175,000
20177	Interest Income	5,939,362,000	1,526,947,000	1,490,623,000	356,586,000	380,220,000
20057	Interest Expense	34,516,317,000	8,358,310,000	32,731,070,000	38,691,812,000	41,998,503,000
20109	Operating Income	60,995,559,000	2,399,467,000	118,878,676,000	114,490,757,000	67,584,020,000
20316	Normalized Income	28,299,425,662	21,676,248,000	60,639,741,461	53,504,360,306	20,376,122,000
20108	Operating Expense	64,752,737,000	23,958,173,000	55,311,387,000	51,551,854,000	38,503,246,000
20112	Operating Revenue	710,983,008,000	255,631,998,000	627,880,911,000	512,355,743,000	227,698,441,000
20087	Minority Interests	-134,036,000	-22,681,000	-359,994,000	-70,475,000	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-31,444,191,000	-9,678,994,000	-34,112,409,000	-39,188,755,000	-42,564,024,000
20416	Total Unusual Items	31,151,088,000	31,151,088,000	1,285,000,000	-7,527,497,000	0
29010	Basic Average Shares	12,000,072,179	0	9,916,666,667	12,000,000,000	12,000,000,000
20269	Other Special Charges	-2,120,300,000	-2,120,300,000	-1,285,000,000	0	0
20287	Rent And Landing Fees	2,196,328,000	633,708,000	875,970,000	905,900,000	740,000,000
29011	Diluted Average Shares	12,095,122,114	0	9,916,666,667	12,000,000,000	12,000,000,000
20420	Normalized E B I T D A	73,609,659,000	39,198,267,000	121,977,906,000	110,148,252,000	70,713,521,000
20162	Special Income Charges	31,151,088,000	31,151,088,000	1,285,000,000	-7,527,497,000	0
20315	Reconciled Depreciation	485,755,000	455,404,000	572,548,000	748,619,000	832,202,000
20030	Net Income Extraordinary	0	0	0	-32,479,292,000	-20,381,908,000
20312	Other Operating Expenses	16,955,792,000	8,122,950,000	9,282,554,000	16,442,904,000	12,869,208,000
20368	Total Other Finance Cost	2,867,236,000	2,847,631,000	2,871,962,000	853,529,000	945,741,000
20440	Rent Expense Supplemental	2,196,328,000	633,708,000	875,970,000	905,900,000	740,000,000
20314	Reconciled Cost Of Revenue	585,234,712,000	229,274,358,000	453,690,848,000	346,313,131,000	121,611,175,000
20419	Tax Effect Of Unusual Items	8,209,139,662	0	401,038,461	-1,823,963,694	0
20018	Depreciation Income Statement	485,755,000	455,404,000	572,548,000	51,269,000	134,852,000
20075	Interest Income Non Operating	5,939,362,000	1,526,947,000	1,490,623,000	356,586,000	380,220,000
20158	Selling And Marketing Expense	12,521,885,000	3,048,459,000	8,687,547,000	6,309,716,000	2,393,718,000
20064	Interest Expense Non Operating	34,516,317,000	8,358,310,000	32,731,070,000	38,691,812,000	41,998,503,000
20093	Net Income Common Stockholders	51,241,374,000	21,676,248,000	61,523,703,000	15,321,535,000	-5,786,000
20094	Net Income Continuous Operations	51,375,410,000	21,698,929,000	61,883,697,000	47,871,302,000	20,376,122,000
20045	General And Administrative Expense	2,729,862,000	798,226,000	3,682,590,000	1,422,324,000	602,025,000
20159	Selling General And Administration	15,251,747,000	3,846,685,000	12,370,137,000	7,732,040,000	2,995,743,000
20435	Total Operating Income As Reported	62,679,058,000	4,082,966,000	121,811,326,000	114,490,757,000	67,584,020,000
20412	Other Non Operating Income Expenses	9,056,219,000	6,512,992,000	3,908,021,000	-4,594,181,000	2,862,820,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	51,241,374,000	21,676,248,000	61,523,703,000	15,321,535,000	-5,786,000
20289	Restructuring And Mergern Acquisition	-29,030,788,000	-29,030,788,000	0	0	0
20417	Total Unusual Items Excluding Goodwill	31,151,088,000	31,151,088,000	1,285,000,000	-7,527,497,000	0
20077	Net Non Operating Interest Income Expense	-31,444,191,000	-9,678,994,000	-34,112,409,000	-39,188,755,000	-42,564,024,000
20346	Net Income Including Noncontrolling Interests	51,375,410,000	21,698,929,000	61,883,697,000	15,392,010,000	-5,786,000
20019	Depreciation And Amortization In Income Statement	485,755,000	455,404,000	572,548,000	748,619,000	832,202,000
20309	Net Income From Continuing And Discontinued Operation	51,241,374,000	21,676,248,000	61,523,703,000	47,800,827,000	20,376,122,000
20331	Net Income From Continuing Operation Net Minority Interest	51,241,374,000	21,676,248,000	61,523,703,000	47,800,827,000	20,376,122,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	104,274,992,000	38,742,863,000	40,824,285,000	14,239,164,000	10,468,680,000	122,690,358,000	101,872,136,000	69,881,319,000
20304	Write Off	0	0	0	0	0	0	7,527,497,000	0
20091	Net Income	51,241,374,000	21,676,248,000	24,975,007,000	2,152,680,000	2,437,439,000	61,523,703,000	15,321,535,000	-5,786,000
29004	Basic E P S	4	0	4	0	0	6	1	0
20190	E B I T D A	104,760,747,000	39,198,267,000	40,834,734,000	14,254,755,000	10,472,991,000	123,262,906,000	102,620,755,000	70,713,521,000
20007	Amortization	0	0	0	0	0	0	697,350,000	697,350,000
20046	Gross Profit	125,748,296,000	26,357,640,000	49,956,712,000	30,186,823,000	19,247,121,000	174,190,063,000	166,042,611,000	106,087,266,000
29009	Diluted E P S	4	0	4	0	0	6	1	0
20136	Pretax Income	69,758,675,000	30,384,553,000	29,583,923,000	4,014,430,000	5,775,769,000	89,959,288,000	63,180,324,000	27,882,816,000
20145	Tax Provision	18,383,265,000	8,685,624,000	4,542,448,000	1,843,408,000	3,311,785,000	28,075,591,000	15,309,022,000	7,506,694,000
20100	Total Revenue	710,983,008,000	255,631,998,000	172,628,525,000	163,673,327,000	119,049,158,000	627,880,911,000	512,355,743,000	227,698,441,000
20164	Total Expenses	649,987,449,000	253,232,531,000	137,732,691,000	148,763,445,000	110,258,782,000	509,002,235,000	397,864,985,000	160,114,421,000
20013	Cost Of Revenue	585,234,712,000	229,274,358,000	122,671,813,000	133,486,504,000	99,802,037,000	453,690,848,000	346,313,131,000	121,611,175,000
20177	Interest Income	5,939,362,000	1,526,947,000	1,441,535,000	1,611,311,000	1,359,569,000	1,490,623,000	356,586,000	380,220,000
20057	Interest Expense	34,516,317,000	8,358,310,000	11,240,362,000	10,224,734,000	4,692,911,000	32,731,070,000	38,691,812,000	41,998,503,000
20109	Operating Income	60,995,559,000	2,399,467,000	34,895,834,000	14,909,882,000	8,790,376,000	118,878,676,000	114,490,757,000	67,584,020,000
20316	Normalized Income	28,299,425,662	21,676,248,000	24,975,007,000	2,152,680,000	2,437,439,000	60,639,741,461	53,504,360,306	20,376,122,000
20108	Operating Expense	64,752,737,000	23,958,173,000	15,060,878,000	15,276,941,000	10,456,745,000	55,311,387,000	51,551,854,000	38,503,246,000
20112	Operating Revenue	710,983,008,000	255,631,998,000	172,628,525,000	163,673,327,000	119,049,158,000	627,880,911,000	512,355,743,000	227,698,441,000
20087	Minority Interests	-134,036,000	-22,681,000	-66,468,000	-18,342,000	-26,545,000	-359,994,000	-70,475,000	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-31,444,191,000	-9,678,994,000	-7,851,240,000	-10,319,066,000	-3,594,891,000	-34,112,409,000	-39,188,755,000	-42,564,024,000
20416	Total Unusual Items	31,151,088,000	31,151,088,000	1,285,000,000	0	0	1,285,000,000	-7,527,497,000	0
29010	Basic Average Shares	12,000,072,179	0	12,000,000,000	0	9,917,355,372	9,916,666,667	12,000,000,000	12,000,000,000
20269	Other Special Charges	-2,120,300,000	-2,120,300,000	0	0	0	-1,285,000,000	0	0
20287	Rent And Landing Fees	2,196,328,000	633,708,000	431,970,000	648,840,000	481,810,000	875,970,000	905,900,000	740,000,000
29011	Diluted Average Shares	12,095,122,114	0	12,000,000,000	0	9,917,355,372	9,916,666,667	12,000,000,000	12,000,000,000
20420	Normalized E B I T D A	73,609,659,000	39,198,267,000	40,834,734,000	14,254,755,000	10,472,991,000	121,977,906,000	110,148,252,000	70,713,521,000
20162	Special Income Charges	31,151,088,000	31,151,088,000	0	0	0	1,285,000,000	-7,527,497,000	0
20315	Reconciled Depreciation	485,755,000	455,404,000	10,449,000	15,591,000	4,311,000	572,548,000	748,619,000	832,202,000
20030	Net Income Extraordinary	0	0	0	0	0	0	-32,479,292,000	-20,381,908,000
20312	Other Operating Expenses	16,955,792,000	8,122,950,000	3,545,166,000	3,755,695,000	1,531,981,000	9,282,554,000	16,442,904,000	12,869,208,000
20368	Total Other Finance Cost	2,867,236,000	2,847,631,000	-1,947,587,000	1,705,643,000	261,549,000	2,871,962,000	853,529,000	945,741,000
20440	Rent Expense Supplemental	2,196,328,000	633,708,000	431,970,000	648,840,000	481,810,000	875,970,000	905,900,000	740,000,000
20314	Reconciled Cost Of Revenue	585,234,712,000	229,274,358,000	122,671,813,000	133,486,504,000	99,802,037,000	453,690,848,000	346,313,131,000	121,611,175,000
20419	Tax Effect Of Unusual Items	8,209,139,662	0	0	0	0	401,038,461	-1,823,963,694	0
20018	Depreciation Income Statement	485,755,000	455,404,000	10,449,000	15,591,000	4,311,000	572,548,000	51,269,000	134,852,000
20075	Interest Income Non Operating	5,939,362,000	1,526,947,000	1,441,535,000	1,611,311,000	1,359,569,000	1,490,623,000	356,586,000	380,220,000
20158	Selling And Marketing Expense	12,521,885,000	3,048,459,000	3,910,037,000	3,803,346,000	1,760,043,000	8,687,547,000	6,309,716,000	2,393,718,000
20064	Interest Expense Non Operating	34,516,317,000	8,358,310,000	11,240,362,000	10,224,734,000	4,692,911,000	32,731,070,000	38,691,812,000	41,998,503,000
20093	Net Income Common Stockholders	51,241,374,000	21,676,248,000	24,975,007,000	2,152,680,000	2,437,439,000	61,523,703,000	15,321,535,000	-5,786,000
20094	Net Income Continuous Operations	51,375,410,000	21,698,929,000	25,041,475,000	2,171,022,000	2,463,984,000	61,883,697,000	47,871,302,000	20,376,122,000
20045	General And Administrative Expense	2,729,862,000	798,226,000	414,849,000	976,758,000	540,029,000	3,682,590,000	1,422,324,000	602,025,000
20159	Selling General And Administration	15,251,747,000	3,846,685,000	4,324,886,000	4,780,104,000	2,300,072,000	12,370,137,000	7,732,040,000	2,995,743,000
20435	Total Operating Income As Reported	62,679,058,000	4,082,966,000	34,895,834,000	14,909,882,000	8,790,376,000	121,811,326,000	114,490,757,000	67,584,020,000
20412	Other Non Operating Income Expenses	9,056,219,000	6,512,992,000	2,539,329,000	-576,386,000	580,284,000	3,908,021,000	-4,594,181,000	2,862,820,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	51,241,374,000	21,676,248,000	24,975,007,000	2,152,680,000	2,437,439,000	61,523,703,000	15,321,535,000	-5,786,000
20289	Restructuring And Mergern Acquisition	-29,030,788,000	-29,030,788,000	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	31,151,088,000	31,151,088,000	1,285,000,000	0	0	1,285,000,000	-7,527,497,000	0
20077	Net Non Operating Interest Income Expense	-31,444,191,000	-9,678,994,000	-7,851,240,000	-10,319,066,000	-3,594,891,000	-34,112,409,000	-39,188,755,000	-42,564,024,000
20346	Net Income Including Noncontrolling Interests	51,375,410,000	21,698,929,000	25,041,475,000	2,171,022,000	2,463,984,000	61,883,697,000	15,392,010,000	-5,786,000
20019	Depreciation And Amortization In Income Statement	485,755,000	455,404,000	10,449,000	15,591,000	4,311,000	572,548,000	748,619,000	832,202,000
20309	Net Income From Continuing And Discontinued Operation	51,241,374,000	21,676,248,000	24,975,007,000	2,152,680,000	2,437,439,000	61,523,703,000	47,800,827,000	20,376,122,000
20331	Net Income From Continuing Operation Net Minority Interest	51,241,374,000	21,676,248,000	24,975,007,000	2,152,680,000	2,437,439,000	61,523,703,000	47,800,827,000	20,376,122,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0
23531	Net Debt	482,586,587,000	51,620,523,000	328,879,102,000	411,833,903,000
23165	Payables	58,413,682,000	56,540,254,000	56,741,415,000	69,602,662,000
23139	Net P P E	509,122,482,000	260,195,355,000	232,700,750,000	246,855,828,000
23351	Properties	0	0	0	0
23386	Total Debt	671,935,762,000	355,295,405,000	378,673,175,000	423,734,912,000
23100	Gross P P E	613,551,648,000	346,489,763,000	305,795,505,000	302,612,951,000
23038	Common Stock	120,001,213,000	120,000,000,000	95,000,000,000	95,000,000,000
23045	Current Debt	94,539,350,000	146,881,566,000	91,021,281,000	64,699,241,000
23532	Share Issued	12,000,121,302	12,000,000,000	12,000,000,000	12,000,000,000
23220	Total Assets	1,331,794,557,000	966,235,747,000	649,036,893,000	752,145,096,000
23027	Capital Stock	120,001,213,000	120,000,000,000	95,000,000,000	95,000,000,000
23382	Other Payable	2,080,485,000	2,212,305,000	990,000,000	0
23028	Cash Financial	188,243,798,000	303,674,882,000	49,794,073,000	11,901,009,000
23123	Long Term Debt	576,291,035,000	208,413,839,000	287,651,894,000	359,035,671,000
23179	Prepaid Assets	44,442,250,000	41,758,558,000	13,057,795,000	12,968,934,000
23385	Working Capital	371,863,426,000	249,106,275,000	-6,289,340,000	-79,269,897,000
23000	Accounts Payable	40,302,339,000	18,397,776,000	17,486,191,000	18,702,784,000
23029	Cash Equivalents	0	0	0	0
23245	Invested Capital	1,253,815,050,000	897,345,866,000	562,805,608,000	670,745,803,000
23340	Other Properties	1,596,180,000	326,774,633,000	321,822,865,000	320,808,819,000
23291	Dividends Payable	0	0	1,396,611,000	27,932,216,000
23132	Minority Interest	1,491,343,000	1,357,327,000	1,452,273,000	1,209,487,000
23342	Other Receivables	10,727,622,000	1,370,153,000	4,290,720,000	10,922,577,000
23204	Retained Earnings	103,571,447,000	76,643,674,000	15,127,718,000	-176,928,000
23217	Total Tax Payable	16,030,858,000	35,930,173,000	36,868,613,000	22,967,662,000
23001	Accounts Receivable	24,997,740,000	14,585,588,000	12,524,905,000	8,623,288,000
23280	Common Stock Equity	582,984,665,000	542,050,461,000	184,132,433,000	247,010,891,000
23403	Net Tangible Assets	562,246,960,000	542,050,461,000	184,132,433,000	246,313,541,000
23215	Stockholders Equity	582,984,665,000	542,050,461,000	184,132,433,000	247,010,891,000
23383	Tangible Book Value	562,246,960,000	542,050,461,000	184,132,433,000	246,313,541,000
23374	Total Capitalization	1,159,275,700,000	750,464,300,000	471,784,327,000	606,046,562,000
23312	Land And Improvements	217,124,430,000	140,751,526,000	110,951,760,000	104,790,925,000
23469	Other Equity Interest	5,082,087,000	3,398,588,000	0	0
23393	Ordinary Shares Number	12,000,121,302	12,000,000,000	12,000,000,000	12,000,000,000
23155	Other Intangible Assets	20,737,705,000	0	0	697,350,000
23008	Accumulated Depreciation	-104,429,166,000	-86,294,408,000	-73,094,755,000	-55,757,123,000
23282	Construction In Progress	71,918,201,000	8,689,060,000	3,929,995,000	8,888,579,000
23380	Capital Lease Obligations	1,105,377,000	0	0	0
23030	Cash And Cash Equivalents	188,243,798,000	303,674,882,000	49,794,073,000	11,901,009,000
23012	Additional Paid In Capital	342,025,182,000	342,008,199,000	74,004,715,000	0
23275	Buildings And Improvements	132,186,759,000	87,342,060,000	85,518,804,000	83,973,207,000
23319	Machinery Furniture Equipment	190,726,078,000	109,707,117,000	105,394,946,000	104,960,240,000
23048	Current Capital Lease Obligation	427,158,000	0	0	0
23127	Long Term Capital Lease Obligation	678,219,000	0	0	0
23098	Goodwill And Other Intangible Assets	20,737,705,000	0	0	697,350,000
23261	Total Equity Gross Minority Interest	584,476,008,000	543,407,788,000	185,584,706,000	248,220,378,000
23067	Non Current Deferred Taxes Liabilities	26,512,000	0	0	327,227,000
23259	Total Liabilities Net Minority Interest	747,318,549,000	422,827,959,000	463,452,187,000	503,924,718,000
23046	Current Debt And Capital Lease Obligation	94,966,508,000	146,881,566,000	91,021,281,000	64,699,241,000
23124	Long Term Debt And Capital Lease Obligation	576,969,254,000	208,413,839,000	287,651,894,000	359,035,671,000
23344	Non Current Pension And Other Postretirement Benefit Plans	4,169,743,000	3,074,541,000	2,729,886,000	2,214,860,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	38,608,244,000	0	0	0	0	0
23531	Net Debt	482,586,587,000	419,962,487,000	256,674,327,000	46,260,504,000	51,620,523,000	328,879,102,000	411,833,903,000
23165	Payables	58,413,682,000	82,973,017,000	53,040,551,000	66,001,865,000	56,540,254,000	56,741,415,000	69,602,662,000
23139	Net P P E	509,122,482,000	409,838,507,000	290,792,818,000	279,639,469,000	260,195,355,000	232,700,750,000	246,855,828,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	671,935,762,000	686,372,369,000	495,127,693,000	631,570,136,000	355,295,405,000	378,673,175,000	423,734,912,000
23100	Gross P P E	613,551,648,000	548,911,487,000	382,967,525,000	370,205,487,000	346,489,763,000	305,795,505,000	302,612,951,000
23038	Common Stock	120,001,213,000	120,000,000,000	120,000,000,000	120,000,000,000	120,000,000,000	95,000,000,000	95,000,000,000
23045	Current Debt	94,539,350,000	97,520,442,000	79,414,541,000	303,357,506,000	146,881,566,000	91,021,281,000	64,699,241,000
23532	Share Issued	12,000,121,302	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000
23220	Total Assets	1,331,794,557,000	1,358,605,848,000	1,095,098,910,000	1,257,613,986,000	966,235,747,000	649,036,893,000	752,145,096,000
23027	Capital Stock	120,001,213,000	120,000,000,000	120,000,000,000	120,000,000,000	120,000,000,000	95,000,000,000	95,000,000,000
23382	Other Payable	2,080,485,000	6,568,709,000	4,124,748,000	2,189,489,000	2,212,305,000	990,000,000	0
23028	Cash Financial	188,243,798,000	259,409,882,000	238,453,366,000	585,309,632,000	303,674,882,000	49,794,073,000	11,901,009,000
23123	Long Term Debt	576,291,035,000	588,851,927,000	415,713,152,000	328,212,630,000	208,413,839,000	287,651,894,000	359,035,671,000
23179	Prepaid Assets	44,442,250,000	77,929,948,000	102,532,667,000	55,534,774,000	41,758,558,000	13,057,795,000	12,968,934,000
23385	Working Capital	371,863,426,000	456,363,202,000	310,743,508,000	348,437,708,000	249,106,275,000	-6,289,340,000	-79,269,897,000
23000	Accounts Payable	40,302,339,000	60,543,576,000	29,271,353,000	32,323,881,000	18,397,776,000	17,486,191,000	18,702,784,000
23029	Cash Equivalents	0	7,000,000,000	0	0	0	0	0
23245	Invested Capital	1,253,815,050,000	1,245,987,956,000	1,029,768,272,000	1,176,058,036,000	897,345,866,000	562,805,608,000	670,745,803,000
23340	Other Properties	1,596,180,000	0	331,838,753,000	329,227,167,000	326,774,633,000	321,822,865,000	320,808,819,000
23291	Dividends Payable	0	0	0	0	0	1,396,611,000	27,932,216,000
23132	Minority Interest	1,491,343,000	1,468,682,000	1,402,214,000	1,383,872,000	1,357,327,000	1,452,273,000	1,209,487,000
23342	Other Receivables	10,727,622,000	5,665,922,000	27,254,839,000	913,016,000	1,370,153,000	4,290,720,000	10,922,577,000
23204	Retained Earnings	103,571,447,000	94,208,800,000	69,233,792,000	79,081,113,000	76,643,674,000	15,127,718,000	-176,928,000
23217	Total Tax Payable	16,030,858,000	15,860,732,000	19,644,450,000	31,488,495,000	35,930,173,000	36,868,613,000	22,967,662,000
23001	Accounts Receivable	24,997,740,000	27,945,018,000	15,538,500,000	11,507,153,000	14,585,588,000	12,524,905,000	8,623,288,000
23280	Common Stock Equity	582,984,665,000	559,615,587,000	534,640,579,000	544,487,900,000	542,050,461,000	184,132,433,000	247,010,891,000
23403	Net Tangible Assets	562,246,960,000	521,007,343,000	534,640,579,000	544,487,900,000	542,050,461,000	184,132,433,000	246,313,541,000
23215	Stockholders Equity	582,984,665,000	559,615,587,000	534,640,579,000	544,487,900,000	542,050,461,000	184,132,433,000	247,010,891,000
23383	Tangible Book Value	562,246,960,000	521,007,343,000	534,640,579,000	544,487,900,000	542,050,461,000	184,132,433,000	246,313,541,000
23374	Total Capitalization	1,159,275,700,000	1,148,467,514,000	950,353,731,000	872,700,530,000	750,464,300,000	471,784,327,000	606,046,562,000
23312	Land And Improvements	217,124,430,000	190,331,953,000	163,627,898,000	150,924,458,000	140,751,526,000	110,951,760,000	104,790,925,000
23469	Other Equity Interest	5,082,087,000	3,398,588,000	465,938,000	465,938,000	3,398,588,000	0	0
23393	Ordinary Shares Number	12,000,121,302	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000
23155	Other Intangible Assets	20,737,705,000	0	0	0	0	0	697,350,000
23008	Accumulated Depreciation	-104,429,166,000	-139,072,980,000	-92,174,707,000	-90,566,018,000	-86,294,408,000	-73,094,755,000	-55,757,123,000
23282	Construction In Progress	71,918,201,000	54,266,657,000	20,187,481,000	17,923,006,000	8,689,060,000	3,929,995,000	8,888,579,000
23380	Capital Lease Obligations	1,105,377,000	0	0	0	0	0	0
23030	Cash And Cash Equivalents	188,243,798,000	266,409,882,000	238,453,366,000	585,309,632,000	303,674,882,000	49,794,073,000	11,901,009,000
23012	Additional Paid In Capital	342,025,182,000	342,008,199,000	342,008,199,000	342,008,199,000	342,008,199,000	74,004,715,000	0
23275	Buildings And Improvements	132,186,759,000	191,209,265,000	88,768,952,000	88,364,390,000	87,342,060,000	85,518,804,000	83,973,207,000
23319	Machinery Furniture Equipment	190,726,078,000	113,103,612,000	110,383,194,000	112,993,633,000	109,707,117,000	105,394,946,000	104,960,240,000
23048	Current Capital Lease Obligation	427,158,000	0	0	0	0	0	0
23127	Long Term Capital Lease Obligation	678,219,000	0	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	20,737,705,000	38,608,244,000	0	0	0	0	697,350,000
23261	Total Equity Gross Minority Interest	584,476,008,000	561,084,269,000	536,042,793,000	545,871,772,000	543,407,788,000	185,584,706,000	248,220,378,000
23067	Non Current Deferred Taxes Liabilities	26,512,000	0	0	0	0	0	327,227,000
23259	Total Liabilities Net Minority Interest	747,318,549,000	797,521,579,000	559,056,117,000	711,742,214,000	422,827,959,000	463,452,187,000	503,924,718,000
23046	Current Debt And Capital Lease Obligation	94,966,508,000	97,520,442,000	79,414,541,000	303,357,506,000	146,881,566,000	91,021,281,000	64,699,241,000
23124	Long Term Debt And Capital Lease Obligation	576,969,254,000	588,851,927,000	415,713,152,000	328,212,630,000	208,413,839,000	287,651,894,000	359,035,671,000
23344	Non Current Pension And Other Postretirement Benefit Plans	4,169,743,000	2,892,541,000	2,892,541,000	2,892,541,000	3,074,541,000	2,729,886,000	2,214,860,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,120,300,000	2,120,300,000	1,285,000,000	0	0
26185	Free Cash Flow	-145,355,512,000	7,689,997,000	49,539,072,000	105,363,732,000	61,539,856,000
26027	Changes In Cash	-115,431,084,000	-78,166,084,000	253,880,809,000	37,893,064,000	10,420,718,000
26182	Issuance Of Debt	868,000,000,000	499,923,036,000	80,000,000,000	20,000,000,000	0
26123	Sale Of Business	0	0	11,015,000	0	0
26016	End Cash Position	188,243,798,000	188,243,798,000	303,674,882,000	49,794,073,000	11,901,009,000
26112	Purchase Of P P E	-161,412,147,000	4,095,939,000	-39,624,204,000	-4,196,599,000	-145,881,000
26183	Repayment Of Debt	-560,079,450,000	-523,079,450,000	-108,188,715,000	-43,822,679,000	-34,940,688,000
26005	Capital Expenditure	-161,936,213,000	-161,936,213,000	-39,715,993,000	-4,391,328,000	-2,559,801,000
26007	Cash Dividends Paid	-12,000,000,000	0	-1,396,611,000	0	0
26012	Financing Cash Flow	196,300,793,000	-122,796,464,000	264,508,643,000	-23,822,679,000	-34,940,688,000
26013	Investing Cash Flow	-328,312,578,000	43,961,002,000	-99,882,899,000	-48,039,317,000	-18,738,251,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	18,196,000	18,196,000	300,000,000,000	0	0
26015	Beginning Cash Position	303,674,882,000	266,409,882,000	49,794,073,000	11,901,009,000	1,480,291,000
26223	Classesof Cash Payments	-623,332,837,000	-226,505,869,000	-461,288,996,000	-366,732,459,000	-122,638,225,000
26099	Long Term Debt Issuance	865,000,000,000	859,870,036,000	35,000,000,000	0	0
26090	Long Term Debt Payments	-520,069,450,000	-483,069,450,000	-108,188,715,000	-43,822,679,000	-34,940,688,000
26101	Short Term Debt Issuance	3,000,000,000	-359,947,000,000	45,000,000,000	20,000,000,000	0
26091	Short Term Debt Payments	-40,010,000,000	-40,010,000,000	0	0	0
26181	Issuance Of Capital Stock	18,196,000	18,196,000	300,000,000,000	0	0
26071	Net Common Stock Issuance	18,196,000	18,196,000	300,000,000,000	0	0
26154	Common Stock Dividend Paid	-12,000,000,000	0	-1,396,611,000	0	0
26073	Net Long Term Debt Issuance	344,930,550,000	376,800,586,000	-73,188,715,000	-43,822,679,000	-34,940,688,000
26164	Net Other Financing Charges	-99,386,577,000	-99,406,870,000	1,090,485,000	0	0
26165	Net Other Investing Changes	-166,570,731,000	3,080,017,000	-61,462,921,000	-43,647,989,000	-16,178,450,000
26119	Net P P E Purchase And Sale	-159,291,847,000	6,216,239,000	-38,339,204,000	-4,196,599,000	-145,881,000
26273	Capital Expenditure Reported	-524,066,000	2,924,680,000	-91,789,000	-194,729,000	-2,413,920,000
26075	Net Short Term Debt Issuance	-37,010,000,000	-399,957,000,000	45,000,000,000	20,000,000,000	0
26072	Net Issuance Payments Of Debt	307,920,550,000	-23,156,414,000	-28,188,715,000	-23,822,679,000	-34,940,688,000
26226	Paymentson Behalfof Employees	-61,995,760,000	-25,112,513,000	-60,567,132,000	-49,855,014,000	-40,151,989,000
26116	Net Business Purchase And Sale	-1,925,934,000	31,740,066,000	11,015,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-69,825,297,000	-2,202,425,000	-52,785,460,000	-16,491,390,000	-14,736,909,000
26220	Cash Flowsfromusedin Operating Activities Direct	16,580,701,000	669,378,000	89,255,065,000	109,755,060,000	64,099,657,000
26221	Classesof Cash Receiptsfrom Operating Activities	703,899,429,000	244,587,128,000	609,781,768,000	526,042,826,000	234,102,834,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,120,300,000	2,120,300,000	0	0	0	1,285,000,000	0	0
26185	Free Cash Flow	-145,355,512,000	7,689,997,000	-29,318,569,000	-95,485,843,000	-28,241,097,000	49,539,072,000	105,363,732,000	61,539,856,000
26027	Changes In Cash	-115,431,084,000	-78,166,084,000	27,956,516,000	-346,856,266,000	281,634,750,000	253,880,809,000	37,893,064,000	10,420,718,000
26182	Issuance Of Debt	868,000,000,000	499,923,036,000	191,244,676,000	-136,442,443,000	313,274,731,000	80,000,000,000	20,000,000,000	0
26123	Sale Of Business	0	0	0	0	0	11,015,000	0	0
26016	End Cash Position	188,243,798,000	188,243,798,000	266,409,882,000	238,453,366,000	585,309,632,000	303,674,882,000	49,794,073,000	11,901,009,000
26112	Purchase Of P P E	-161,412,147,000	4,095,939,000	-124,215,997,000	-14,601,924,000	-26,690,165,000	-39,624,204,000	-4,196,599,000	-145,881,000
26183	Repayment Of Debt	-560,079,450,000	-523,079,450,000	0	0	-37,000,000,000	-108,188,715,000	-43,822,679,000	-34,940,688,000
26005	Capital Expenditure	-161,936,213,000	-161,936,213,000	-124,431,364,000	-14,508,869,000	-30,016,599,000	-39,715,993,000	-4,391,328,000	-2,559,801,000
26007	Cash Dividends Paid	-12,000,000,000	0	0	0	0	-1,396,611,000	0	0
26012	Financing Cash Flow	196,300,793,000	-122,796,464,000	189,355,690,000	-146,533,164,000	276,274,731,000	264,508,643,000	-23,822,679,000	-34,940,688,000
26013	Investing Cash Flow	-328,312,578,000	43,961,002,000	-256,511,969,000	-119,346,128,000	3,584,517,000	-99,882,899,000	-48,039,317,000	-18,738,251,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	18,196,000	18,196,000	0	0	0	300,000,000,000	0	0
26015	Beginning Cash Position	303,674,882,000	266,409,882,000	238,453,366,000	585,309,632,000	303,674,882,000	49,794,073,000	11,901,009,000	1,480,291,000
26223	Classesof Cash Payments	-623,332,837,000	-226,505,869,000	-64,738,842,000	-216,589,540,000	-115,498,586,000	-461,288,996,000	-366,732,459,000	-122,638,225,000
26099	Long Term Debt Issuance	865,000,000,000	859,870,036,000	-171,702,324,000	-136,442,443,000	313,274,731,000	35,000,000,000	0	0
26090	Long Term Debt Payments	-520,069,450,000	-483,069,450,000	-37,000,000,000	0	0	-108,188,715,000	-43,822,679,000	-34,940,688,000
26101	Short Term Debt Issuance	3,000,000,000	-359,947,000,000	0	0	0	45,000,000,000	20,000,000,000	0
26091	Short Term Debt Payments	-40,010,000,000	-40,010,000,000	0	0	-37,000,000,000	0	0	0
26181	Issuance Of Capital Stock	18,196,000	18,196,000	0	0	0	300,000,000,000	0	0
26071	Net Common Stock Issuance	18,196,000	18,196,000	0	0	0	300,000,000,000	0	0
26154	Common Stock Dividend Paid	-12,000,000,000	0	0	-12,000,000,000	0	-1,396,611,000	0	0
26073	Net Long Term Debt Issuance	344,930,550,000	376,800,586,000	-208,702,324,000	-136,442,443,000	313,274,731,000	-73,188,715,000	-43,822,679,000	-34,940,688,000
26164	Net Other Financing Charges	-99,386,577,000	-99,406,870,000	-1,888,986,000	0	0	1,090,485,000	0	0
26165	Net Other Investing Changes	-166,570,731,000	3,080,017,000	-98,414,605,000	-104,837,259,000	33,601,116,000	-61,462,921,000	-43,647,989,000	-16,178,450,000
26119	Net P P E Purchase And Sale	-159,291,847,000	6,216,239,000	-124,215,997,000	-14,601,924,000	-26,690,165,000	-38,339,204,000	-4,196,599,000	-145,881,000
26273	Capital Expenditure Reported	-524,066,000	2,924,680,000	-215,367,000	93,055,000	-3,326,434,000	-91,789,000	-194,729,000	-2,413,920,000
26075	Net Short Term Debt Issuance	-37,010,000,000	-399,957,000,000	399,947,000,000	0	-37,000,000,000	45,000,000,000	20,000,000,000	0
26072	Net Issuance Payments Of Debt	307,920,550,000	-23,156,414,000	191,244,676,000	-136,442,443,000	276,274,731,000	-28,188,715,000	-23,822,679,000	-34,940,688,000
26226	Paymentson Behalfof Employees	-61,995,760,000	-25,112,513,000	11,147,611,000	-36,136,587,000	-11,894,271,000	-60,567,132,000	-49,855,014,000	-40,151,989,000
26116	Net Business Purchase And Sale	-1,925,934,000	31,740,066,000	-33,654,985,000	0	0	11,015,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-69,825,297,000	-2,202,425,000	18,233,381,000	-68,513,460,000	-17,342,793,000	-52,785,460,000	-16,491,390,000	-14,736,909,000
26220	Cash Flowsfromusedin Operating Activities Direct	16,580,701,000	669,378,000	95,112,795,000	-80,976,974,000	1,775,502,000	89,255,065,000	109,755,060,000	64,099,657,000
26221	Classesof Cash Receiptsfrom Operating Activities	703,899,429,000	244,587,128,000	177,181,951,000	155,137,870,000	126,992,480,000	609,781,768,000	526,042,826,000	234,102,834,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-15	At close: 04:00PM WIB	124	124	124	122	123.00 - 124.00	123	124	111.00 - 240.00	111	240	99,800	591,079	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-12	At close: 04:00PM WIB	124	124	124	122	123.00 - 124.00	123	124	111.00 - 240.00	111	240	99,800	580,133	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-11	At close: 04:00PM WIB	124	124	124	122	123.00 - 124.00	123	124	111.00 - 240.00	111	240	99,800	580,129	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-10	At close: 04:00PM WIB	124	124	124	122	123.00 - 124.00	123	124	111.00 - 240.00	111	240	99,800	572,716	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-05	At close: 04:00PM WIB	124	124	124	122	123.00 - 124.00	123	124	111.00 - 240.00	111	240	99,800	563,501	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-04	At close: 04:00PM WIB	124	117	124	124	117.00 - 124.00	117	124	111.00 - 240.00	111	240	209,200	563,067	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-03	At close: 04:01PM WIB	124	117	124	123	117.00 - 124.00	117	124	111.00 - 240.00	111	240	390,600	562,463	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-02	At close: 04:00PM WIB	124	116	124	124	116.00 - 124.00	116	124	111.00 - 242.00	111	242	196,000	565,234	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-01	At close: 04:00PM WIB	124	116	124	122	116.00 - 124.00	116	124	111.00 - 242.00	111	242	1,295,800	561,824	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-29	At close: 04:00PM WIB	123	115	124	124	115.00 - 124.00	115	124	111.00 - 242.00	111	242	130,000	561,824	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-28	At close: 04:00PM WIB	123	115	124	124	115.00 - 124.00	115	124	111.00 - 242.00	111	242	130,000	598,644	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-27	At close: 04:00PM WIB	124	116	0	0	116.00 - 126.00	116	126	111.00 - 252.00	111	252	452,100	645,420	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-26	At close: 04:00PM WIB	123	116	0	0	116.00 - 124.00	116	124	111.00 - 252.00	111	252	533,200	679,251	1,488,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-25	At close: 04:00PM WIB	123	120	0	0	120.00 - 124.00	120	124	111.00 - 256.00	111	256	252,000	691,168	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-22	At close: 04:00PM WIB	123	115	122	123	115.00 - 123.00	115	123	111.00 - 256.00	111	256	180,500	700,287	1,476,000,000,000	34	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-21	At close: 04:00PM WIB	123	0	0	0	0.0000 - 0.0000	0	0		0		0	719,517	0	0	4	N/A	1.00 (0.81%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-14	As of 02:05PM WIB. Market open.	126	125	125	126	123.00 - 126.00	123	126	111.00 - 326.00	111	326	119,400	1,019,466	1,512,000,000,000	35	4	N/A	1.00 (0.79%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-13	At close: 03:47PM WIB	127	127	125	126	123.00 - 129.00	123	129	111.00 - 326.00	111	326	824,600	1,050,078	1,512,000,000,000	35	4	N/A	1.00 (0.79%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-11	At close: 04:00PM WIB	129	129	127	129	127.00 - 129.00	127	129	111.00 - 330.00	111	330	139,300	1,108,081	1,524,000,000,000	35	4	N/A	1.00 (0.79%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-08	At close: 04:00PM WIB	129	129	127	129	127.00 - 129.00	127	129	111.00 - 330.00	111	330	139,300	1,159,696	1,524,000,000,000	35	4	N/A	1.00 (0.78%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-05	At close: 04:00PM WIB	129	128	128	130	128.00 - 130.00	128	130	111.00 - 330.00	111	330	134,200	1,727,186	1,536,000,000,000	35	4	N/A	1.00 (0.78%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-04	At close: 03:49PM WIB	128	128	128	129	127.00 - 130.00	127	130	111.00 - 330.00	111	330	402,100	2,000,717	1,548,000,000,000	36	4	N/A	1.00 (0.78%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-01	At close: 03:48PM WIB	129	130	128	129	128.00 - 130.00	128	130	111.00 - 330.00	111	330	57,900	2,056,927	1,536,000,000,000	35	4	N/A	1.00 (0.78%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-28	At close: 03:45PM WIB	129	129	128	129	127.00 - 134.00	127	134	111.00 - 330.00	111	330	1,048,100	2,502,877	1,524,000,000,000	35	4	N/A	1.00 (0.78%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-27	At close: 04:13PM WIB	128	129	128	129	127.00 - 130.00	127	130	111.00 - 330.00	111	330	703,800	2,497,664	1,548,000,000,000	36	4	N/A	1.00 (0.78%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-26	At close: 04:00PM WIB	130	130	129	129	128.00 - 132.00	128	132	111.00 - 330.00	111	330	121,000	2,511,140	1,536,000,000,000	35	4	N/A	1.00 (0.77%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-23	At close: 04:01PM WIB	130	130	129	130	129.00 - 130.00	129	130	111.00 - 330.00	111	330	15,100	2,550,713	1,560,000,000,000	36	4	N/A	1.00 (0.77%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk (MKTR.JK)	2024-02-22	At close: 03:48PM WIB	130	130	128	130	127.00 - 130.00	127	130	111.00 - 330.00	111	330	1,173,000	2,565,220	1,560,000,000,000	36	4	N/A	1.00 (0.77%)	1	1	Apr 28, 2023
MKTR	PT Menthobi Karyatama Raya Tbk (MKTR.JK)	2024-02-21	At close: 03:33PM WIB	130	130	128	130	125.00 - 130.00	125	130	111.00 - 330.00	111	330	360,400	2,709,540	1,560,000,000,000	36	4	N/A	1.00 (0.77%)	1	1	Apr 28, 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	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)
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-15	1,480,000,000,000	1,960,000,000,000	34	2	3	3	19	240	111	128	132	580	308	12,000,000,000	11,060,000,000	78	1	1	0	0	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	1	3	9	710,980,000,000	59	85	82,290,000,000	51,240,000,000	4	56	188,240,000,000	16	671,940,000,000	115	3	49	16,580,000,000	-307,640,000,000
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-12	1,480,000,000,000	1,960,000,000,000	34	2	3	3	19	240	111	128	132	580	308	12,000,000,000	11,060,000,000	79	1	1	0	0	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	1	3	9	710,980,000,000	59	85	82,290,000,000	51,240,000,000	4	56	188,240,000,000	16	671,940,000,000	115	3	49	16,580,000,000	-307,640,000,000
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-11	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	240	111	128	132	573	308	12,000,000,000	11,060,000,000	79	1	1	0	0	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	1	3	9	710,980,000,000	59	85	82,290,000,000	51,240,000,000	4	56	188,240,000,000	16	671,940,000,000	115	3	49	16,580,000,000	-307,640,000,000
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-10	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	240	111	128	132	573	308	12,000,000,000	11,060,000,000	79	1	1	0	0	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	1	3	9	710,980,000,000	59	85	82,290,000,000	51,240,000,000	4	56	188,240,000,000	16	671,940,000,000	115	3	49	16,580,000,000	-307,640,000,000
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-05	1,490,000,000,000	1,910,000,000,000	34	3	3	3	19	240	0	129	133	563	359	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-04	1,490,000,000,000	1,910,000,000,000	34	3	3	3	19	240	0	129	133	562	327	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-03	1,490,000,000,000	1,910,000,000,000	34	3	3	3	19	242	0	129	133	565	398	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-02	1,490,000,000,000	1,910,000,000,000	34	3	3	3	19	242	0	130	133	562	420	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-04-01	1,490,000,000,000	1,910,000,000,000	34	3	3	3	19	242	0	130	133	562	420	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-29	1,490,000,000,000	1,910,000,000,000	34	3	3	3	19	242	111	130	133	599	420	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-28	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	252	0	130	134	645	457	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-27	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	252	0	131	134	679	471	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-26	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	256	0	131	134	691	496	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-25	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	256	111	131	134	691	496	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-22	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	256	0	132	134	720	474	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-21	1,480,000,000,000	1,900,000,000,000	34	2	3	3	19	256	111	132	134	720	474	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-14	1,510,000,000,000	1,930,000,000,000	35	3	3	3	20	326	0	135	136	1,050,000	319	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-13	1,520,000,000,000	1,940,000,000,000	35	3	3	3	20	330	0	135	136	1,060,000	319	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-11	1,520,000,000,000	1,940,000,000,000	35	3	3	3	20	330	111	135	136	1,140,000	319	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-08	1,550,000,000,000	1,970,000,000,000	36	3	3	3	20	330	111	135	136	1,160,000	307	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-05	1,540,000,000,000	1,960,000,000,000	35	3	3	3	20	330	0	137	137	2,000,000	499	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-04	1,540,000,000,000	1,960,000,000,000	35	3	3	3	20	330	111	137	137	2,000,000	499	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-03-01	1,550,000,000,000	1,970,000,000,000	36	3	3	3	20	330	111	137	137	2,060,000	752	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-28	1,550,000,000,000	1,970,000,000,000	36	3	3	3	20	330	111	138	138	2,500,000	692	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-27	1,540,000,000,000	1,960,000,000,000	36	3	3	3	20	330	0	140	138	2,510,000	676	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk	2024-02-26	1,560,000,000,000	1,980,000,000,000	36	3	3	3	20	330	0	140	138	2,510,000	676	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk (MKTR.JK)	2024-02-23	1,560,000,000,000	1,980,000,000,000	36	3	3	3	20	330	0	141	139	2,570,000	637	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk (MKTR.JK)	2024-02-22	1,560,000,000,000	1,980,000,000,000	36	3	3	3	20	330	111	141	139	2,570,000	637	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0
MKTR	PT Menthobi Karyatama Raya Tbk (MKTR.JK)	2024-02-21	1,560,000,000,000	1,980,000,000,000	36	3	3	3	20	330	111	142	139	2,710,000	629	12,000,000,000	11,060,000,000	79	1	1	1	1	28	N/A	Apr 28, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	20	0	0	593,520,000,000	51	25	129,080,000,000	43,840,000,000	4	16	266,410,000,000	22	686,370,000,000	122	3	47	34,640,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	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	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	120	120	120	120	10,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	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	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	120	120	120	120	10,000
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	121	121	121	121	100
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	120	120	120	120	10,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	121	121	121	121	100
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	14:44:57	119	119	119	119	0
2024-05-08	14:40:00	120	120	119	119	59,900
2024-05-08	14:35:00	121	121	121	121	500
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	120	120	120	120	30,000
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	13:44:49	120	120	120	120	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	120	120	120	120	10,000
2024-05-08	15:15:00	121	121	121	121	100
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	14:44:57	119	119	119	119	0
2024-05-08	14:30:00	121	121	119	119	60,400
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	120	120	120	120	30,000
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:44:49	120	120	120	120	0
2024-05-08	13:30:00	120	120	120	120	1,400
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	11:56:16	120	120	120	120	0
2024-05-08	11:45:00	120	120	120	120	800
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	11:02:21	121	121	121	121	0
2024-05-08	11:00:00	121	121	121	121	10,100
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	0
2024-05-08	15:30:00	120	120	120	120	10,000
2024-05-08	15:00:00	121	121	121	121	100
2024-05-08	14:44:57	119	119	119	119	0
2024-05-08	14:30:00	121	121	119	119	60,400
2024-05-08	14:00:00	120	120	120	120	30,000
2024-05-08	13:44:49	120	120	120	120	0
2024-05-08	13:30:00	120	120	120	120	1,400
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	11:56:16	120	120	120	120	0
2024-05-08	11:30:00	120	120	120	120	800
2024-05-08	11:02:21	121	121	121	121	0
2024-05-08	11:00:00	121	121	121	121	10,100
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	09:15:56	122	122	122	122	0
2024-05-08	09:00:00	120	122	120	122	165,000
2024-05-07	16:00:00	121	121	121	121	0
2024-05-07	15:30:00	121	121	121	121	800
2024-05-07	15:00:00	120	121	120	121	102,600
2024-05-07	14:44:28	121	121	121	121	0
2024-05-07	14:30:00	121	121	121	121	9,000
2024-05-07	14:02:14	120	120	120	120	0
2024-05-07	14:00:00	120	120	120	120	80,200
2024-05-07	13:30:00	121	121	121	121	32,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	0
2024-05-08	15:00:00	121	121	120	120	10,100
2024-05-08	14:44:57	119	119	119	119	0
2024-05-08	14:00:00	120	121	119	119	90,400
2024-05-08	13:44:49	120	120	120	120	0
2024-05-08	13:00:00	120	120	120	120	1,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:16	120	120	120	120	0
2024-05-08	11:02:21	121	121	121	121	0
2024-05-08	11:00:00	121	121	120	120	10,900
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:15:56	122	122	122	122	0
2024-05-08	09:00:00	120	122	120	122	0
2024-05-07	16:00:00	121	121	121	121	0
2024-05-07	15:00:00	120	121	120	121	103,400
2024-05-07	14:44:28	121	121	121	121	0
2024-05-07	14:02:14	120	120	120	120	0
2024-05-07	14:00:00	120	121	120	121	89,200
2024-05-07	13:00:00	121	121	121	121	32,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:45	120	120	120	120	0
2024-05-07	11:00:00	121	122	120	120	101,700
2024-05-07	10:43:04	122	122	122	122	0
2024-05-07	10:00:00	121	122	121	121	114,700
2024-05-07	09:57:49	122	122	122	122	0
2024-05-07	09:16:12	120	120	120	120	0
2024-05-07	09:00:00	122	123	120	122	0
2024-05-06	15:00:00	121	121	121	121	1,000
2024-05-06	14:34:24	121	121	121	121	0
2024-05-06	14:02:50	120	120	120	120	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	123	123	123	123	0
2024-05-08	15:00:00	121	123	120	123	110,100
2024-05-08	14:44:57	119	119	119	119	0
2024-05-08	13:44:49	120	120	120	120	0
2024-05-08	13:30:00	120	121	119	119	91,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:16	120	120	120	120	0
2024-05-08	11:02:21	121	121	121	121	0
2024-05-08	10:30:00	121	121	120	120	10,900
2024-05-08	09:15:56	122	122	122	122	0
2024-05-08	09:00:00	120	122	120	122	165,000
2024-05-07	16:00:00	121	121	121	121	0
2024-05-07	15:00:00	120	121	120	121	168,400
2024-05-07	14:44:28	121	121	121	121	0
2024-05-07	14:02:14	120	120	120	120	0
2024-05-07	13:30:00	121	121	120	121	121,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:35:45	120	120	120	120	0
2024-05-07	10:43:04	122	122	122	122	0
2024-05-07	10:30:00	122	122	120	120	161,900
2024-05-07	09:57:49	122	122	122	122	0
2024-05-07	09:16:12	120	120	120	120	0
2024-05-07	09:00:00	122	123	120	121	364,000
2024-05-06	15:00:00	121	122	121	122	181,000
2024-05-06	14:34:24	121	121	121	121	0
2024-05-06	14:02:50	120	120	120	120	0
2024-05-06	13:30:00	120	121	120	121	6,200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:47:01	120	120	120	120	0
2024-05-06	11:16:51	120	120	120	120	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	120	123	119	123	378,000
2024-05-07	09:00:00	122	123	120	121	840,500
2024-05-06	09:00:00	122	123	120	122	658,900
2024-05-03	09:00:00	122	123	120	122	240,900
2024-05-02	09:00:00	123	124	120	122	487,400
2024-04-30	09:00:00	123	124	118	123	448,200
2024-04-29	09:00:00	124	125	121	123	622,400
2024-04-26	09:00:00	123	125	122	123	78,000
2024-04-25	09:00:00	124	125	122	123	24,100
2024-04-24	09:00:00	122	124	121	123	152,300
2024-04-23	09:00:00	122	125	122	124	198,600
2024-04-22	09:00:00	123	127	123	124	55,900
2024-04-19	09:00:00	123	124	122	124	697,200
2024-04-18	09:00:00	123	125	123	124	123,800
2024-04-17	09:00:00	125	125	122	123	251,600
2024-04-16	09:00:00	122	124	121	122	368,900
2024-04-05	09:00:00	124	124	123	123	99,800
2024-04-04	09:00:00	117	124	117	124	209,200
2024-04-03	09:00:00	117	124	117	124	390,600
2024-04-02	09:00:00	116	124	116	124	196,000
2024-04-01	09:00:00	116	124	116	124	1,295,800
2024-03-28	09:00:00	115	124	115	124	130,000
2024-03-27	09:00:00	116	126	116	123	452,100
2024-03-26	09:00:00	123	123	123	123	0
2024-03-25	09:00:00	123	123	123	123	0
2024-03-22	09:00:00	115	123	115	123	180,500
2024-03-21	09:00:00	115	123	115	123	395,000
2024-03-20	09:00:00	122	123	120	123	550,400
2024-03-19	09:00:00	123	124	122	122	72,400
2024-03-18	09:00:00	123	124	122	123	898,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	122	123	120	121	840,500
2024-05-06	09:00:00	122	123	120	122	658,900
2024-05-02	09:00:00	123	124	120	122	487,400
2024-04-30	09:00:00	123	124	118	123	448,200
2024-04-29	09:00:00	124	125	121	123	622,400
2024-04-26	09:00:00	123	125	122	123	78,000
2024-04-25	09:00:00	124	125	122	123	24,100
2024-04-24	09:00:00	122	124	121	123	152,300
2024-04-23	09:00:00	122	125	122	124	198,600
2024-04-22	09:00:00	123	127	123	124	55,900
2024-04-19	09:00:00	123	124	122	124	697,200
2024-04-18	09:00:00	123	125	123	124	123,800
2024-04-17	09:00:00	125	125	122	123	251,600
2024-04-16	09:00:00	122	124	121	122	368,900
2024-04-05	09:00:00	124	124	123	123	99,800
2024-04-04	09:00:00	117	124	117	124	209,200
2024-04-03	09:00:00	117	124	117	124	390,600
2024-04-02	09:00:00	116	124	116	124	196,000
2024-04-01	09:00:00	116	124	116	124	1,295,800
2024-03-28	09:00:00	115	124	115	124	130,000
2024-03-27	09:00:00	116	126	116	123	452,100
2024-03-26	09:00:00	123	123	123	123	0
2024-03-25	09:00:00	123	123	123	123	0
2024-03-22	09:00:00	115	123	115	123	180,500
2024-03-21	09:00:00	115	123	115	123	395,000
2024-03-20	09:00:00	122	123	120	123	550,400
2024-03-19	09:00:00	123	124	122	122	72,400
2024-03-18	09:00:00	123	124	122	123	898,800
2024-03-15	09:00:00	125	126	117	123	1,518,100
2024-03-14	09:00:00	125	126	123	125	127,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	122	123	119	123	1,877,400
2024-04-28	00:00:00	124	125	118	122	1,798,900
2024-04-21	00:00:00	123	127	121	123	508,900
2024-04-14	00:00:00	122	125	121	124	1,441,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	116	124	116	123	2,191,400
2024-03-24	00:00:00	123	126	115	124	582,100
2024-03-17	00:00:00	123	124	115	123	2,097,100
2024-03-10	00:00:00	127	129	117	123	2,470,400
2024-03-03	00:00:00	128	131	127	127	1,146,000
2024-02-25	00:00:00	130	134	127	128	2,045,500
2024-02-18	00:00:00	137	137	125	130	2,943,500
2024-02-11	00:00:00	139	139	126	128	3,664,000
2024-02-04	00:00:00	143	143	127	130	955,100
2024-01-28	00:00:00	142	145	124	134	4,297,800
2024-01-21	00:00:00	138	148	127	133	6,130,200
2024-01-14	00:00:00	137	145	136	140	2,804,100
2024-01-07	00:00:00	136	149	120	137	1,455,700
2023-12-31	00:00:00	150	153	130	145	1,994,300
2023-12-24	00:00:00	145	155	125	150	7,392,900
2023-12-17	00:00:00	166	166	133	145	20,718,200
2023-12-10	00:00:00	162	177	149	164	11,854,400
2023-12-03	00:00:00	133	196	133	162	53,104,000
2023-11-26	00:00:00	130	150	129	142	30,843,100
2023-11-19	00:00:00	124	139	124	130	23,431,100
2023-11-12	00:00:00	125	158	125	132	56,617,800
2023-11-05	00:00:00	130	137	122	125	12,497,000
2023-10-29	00:00:00	124	130	122	125	2,260,200
2023-10-22	00:00:00	134	138	124	124	3,998,700
2023-10-15	00:00:00	120	138	117	133	16,806,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	123	124	119	123	2,605,700
2024-03-31	00:00:00	116	127	116	123	5,212,400
2024-02-29	00:00:00	130	131	115	124	6,353,500
2024-01-31	00:00:00	142	144	124	129	10,967,700
2023-12-31	00:00:00	150	153	120	132	15,264,600
2023-11-30	00:00:00	134	196	125	150	96,368,600
2023-10-31	00:00:00	125	158	122	143	121,542,900
2023-09-30	00:00:00	121	138	113	124	41,178,600
2023-08-31	00:00:00	119	135	112	121	33,419,600
2023-07-31	00:00:00	131	156	111	123	86,148,900
2023-06-30	00:00:00	137	161	113	140	164,720,300
2023-05-31	00:00:00	170	173	121	128	69,037,300
2023-04-30	00:00:00	224	226	158	170	95,004,300
2023-03-31	00:00:00	194	206	194	200	4,530,500
2023-02-28	00:00:00	230	234	222	224	52,265,000
2023-01-31	00:00:00	145	147	143	145	90,603,300
2022-12-31	00:00:00	129	190	121	160	1,305,516,700
2022-11-30	00:00:00	130	176	118	129	1,075,427,300
2022-10-31	00:00:00	150	152	112	130	2,728,642,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	123	124	119	123	2,605,700
2024-03-31	00:00:00	116	127	116	123	4,764,200
2024-02-29	00:00:00	130	131	115	124	6,353,500
2024-01-31	00:00:00	142	144	115	123	22,533,600
2023-12-31	00:00:00	150	153	115	124	32,585,800
2023-11-30	00:00:00	134	196	120	129	122,600,900
2023-10-31	00:00:00	125	196	120	132	233,176,100
2023-09-30	00:00:00	121	196	113	150	259,090,100
2023-08-31	00:00:00	119	158	112	143	196,141,100
2023-07-31	00:00:00	131	156	111	124	160,747,100
2023-06-30	00:00:00	137	161	111	121	284,288,800
2023-05-31	00:00:00	170	173	111	123	319,906,500
2023-04-30	00:00:00	224	226	113	140	328,761,900
2023-03-31	00:00:00	200	240	121	128	292,817,500
2023-02-28	00:00:00	230	242	158	170	449,271,000
2023-01-31	00:00:00	145	330	143	200	1,953,368,400
2022-10-31	00:00:00	150	190	112	160	5,109,586,200

Dividends Amount

Date	Time	Amount
2023-04-28	11:00:00	1
2023-04-27	11:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	2	1.25 %

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