Informasi Saham MLIA PT Mulia Industrindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	1	3
40002	Enterprise Value	5	2,686,226,473,000	3,411,570,268,000	3,794,229,613,000
14010	Ps Ratio	9	1	1	1
14008	Pe Ratio	13	4	5	4
102	Enterprises Value E B I T D A Ratio	14	3	4	17
40001	Market Cap	24	2,460,780,000,000	2,897,370,000,000	3,472,875,000,000
14012	Pb Ratio	28	0	1	1

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	1	1	1	1	1	3
40002	Enterprise Value	5	2,686,226,473,000	3,411,570,268,000	3,253,499,378,000	3,349,446,838,000	3,664,960,504,000	3,794,229,613,000
14010	Ps Ratio	9	1	1	1	1	1	1
14008	Pe Ratio	13	4	5	0	4	4	4
102	Enterprises Value E B I T D A Ratio	14	3	4	4	3	3	17
40001	Market Cap	24	2,460,780,000,000	2,897,370,000,000	2,844,450,000,000	2,989,980,000,000	3,406,725,000,000	3,472,875,000,000
14012	Pb Ratio	28	0	1	1	1	1	1

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	805,342,485,000	196,193,153,000	1,196,303,521,000	962,988,485,000	278,570,215,000
20091	Net Income	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000
29004	Basic E P S	85	0	129	493	8
20190	E B I T D A	813,890,749,000	198,329,730,000	1,205,614,344,000	972,227,939,000	287,482,377,000
20046	Gross Profit	1,357,447,215,000	332,809,287,000	1,773,840,196,000	1,535,699,117,000	823,823,262,000
29009	Diluted E P S	85	0	129	493	8
20136	Pretax Income	717,739,341,000	175,610,196,000	1,092,813,462,000	828,830,394,000	120,544,205,000
20145	Tax Provision	155,110,660,000	37,921,517,000	239,106,317,000	176,424,293,000	65,454,858,000
20100	Total Revenue	4,806,411,306,000	1,235,330,632,000	5,073,812,958,000	4,450,121,257,000	3,736,112,780,000
20164	Total Expenses	4,012,090,050,000	1,046,436,261,000	3,914,718,093,000	3,500,118,127,000	3,451,899,826,000
20013	Cost Of Revenue	3,448,964,091,000	902,521,345,000	3,299,972,762,000	2,914,422,140,000	2,912,289,518,000
20177	Interest Income	14,683,741,000	2,996,167,000	9,464,598,000	2,736,726,000	1,687,323,000
20057	Interest Expense	87,603,144,000	20,582,957,000	103,490,059,000	134,158,091,000	158,026,010,000
20109	Operating Income	794,321,256,000	188,894,371,000	1,159,094,865,000	950,003,130,000	284,212,954,000
20316	Normalized Income	562,365,307,291	137,688,679,000	853,325,623,540	652,257,567,558	55,089,347,000
20108	Operating Expense	563,125,959,000	143,914,916,000	614,745,331,000	585,695,987,000	539,610,308,000
20112	Operating Revenue	4,806,411,306,000	1,235,330,632,000	5,073,812,958,000	4,450,121,257,000	3,736,112,780,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-78,847,192,000	-19,093,819,000	-101,209,271,000	-142,171,248,000	-173,625,595,000
20416	Total Unusual Items	335,983,000	0	488,378,000	188,700,000	0
29010	Basic Average Shares	6,615,000,000	0	6,615,000,000	1,323,451,090	6,609,535,940
20269	Other Special Charges	-335,983,000	0	-488,378,000	-188,700,000	25,139,709,000
20287	Rent And Landing Fees	3,802,870,000	884,069,000	4,531,440,000	5,315,068,000	4,820,335,000
29011	Diluted Average Shares	6,615,000,000	0	6,615,000,000	1,323,451,090	6,609,535,940
20420	Normalized E B I T D A	813,554,766,000	198,329,730,000	1,205,125,966,000	972,039,239,000	287,482,377,000
20162	Special Income Charges	335,983,000	0	488,378,000	188,700,000	0
20315	Reconciled Depreciation	8,548,264,000	2,136,577,000	9,310,823,000	9,239,454,000	8,912,162,000
20312	Other Operating Expenses	8,735,180,000	1,133,730,000	7,760,584,000	20,459,113,000	10,381,589,000
20368	Total Other Finance Cost	5,927,789,000	1,507,029,000	7,183,810,000	10,749,883,000	17,286,908,000
20440	Rent Expense Supplemental	27,443,276,000	7,450,706,000	25,185,927,000	25,774,810,000	21,527,385,000
20314	Reconciled Cost Of Revenue	3,448,964,091,000	902,521,345,000	3,299,972,762,000	2,914,422,140,000	2,912,289,518,000
20419	Tax Effect Of Unusual Items	72,609,291	0	106,856,540	40,166,558	0
20018	Depreciation Income Statement	8,548,264,000	2,136,577,000	9,310,823,000	9,239,454,000	8,912,162,000
20075	Interest Income Non Operating	14,683,741,000	2,996,167,000	9,464,598,000	2,736,726,000	1,687,323,000
20158	Selling And Marketing Expense	262,853,516,000	69,644,864,000	314,772,009,000	286,528,449,000	229,512,715,000
20064	Interest Expense Non Operating	87,603,144,000	20,582,957,000	103,490,059,000	134,158,091,000	158,026,010,000
20093	Net Income Common Stockholders	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000
20094	Net Income Continuous Operations	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000
20045	General And Administrative Expense	41,695,720,000	13,126,024,000	45,061,537,000	37,916,067,000	55,960,153,000
20159	Selling General And Administration	304,549,236,000	82,770,888,000	359,833,546,000	324,444,516,000	285,472,868,000
20412	Other Non Operating Income Expenses	-2,775,155,000	-1,173,904,000	1,019,949,000	3,538,957,000	7,100,797,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000
20417	Total Unusual Items Excluding Goodwill	335,983,000	0	488,378,000	188,700,000	0
20077	Net Non Operating Interest Income Expense	-78,847,192,000	-19,093,819,000	-101,209,271,000	-142,171,248,000	-173,625,595,000
20346	Net Income Including Noncontrolling Interests	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000
20019	Depreciation And Amortization In Income Statement	8,548,264,000	2,136,577,000	9,310,823,000	9,239,454,000	8,912,162,000
20309	Net Income From Continuing And Discontinued Operation	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000
20331	Net Income From Continuing Operation Net Minority Interest	562,628,681,000	137,688,679,000	853,707,145,000	652,406,101,000	55,089,347,000

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	805,342,485,000	196,193,153,000	236,755,564,000	172,071,439,000	200,322,329,000	1,196,303,521,000	962,988,485,000	278,570,215,000
20091	Net Income	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000
29004	Basic E P S	85	0	87	0	21	129	493	8
20190	E B I T D A	813,890,749,000	198,329,730,000	238,900,414,000	174,119,633,000	202,540,972,000	1,205,614,344,000	972,227,939,000	287,482,377,000
20046	Gross Profit	1,357,447,215,000	332,809,287,000	363,151,361,000	307,584,099,000	353,902,468,000	1,773,840,196,000	1,535,699,117,000	823,823,262,000
29009	Diluted E P S	85	0	87	0	21	129	493	8
20136	Pretax Income	717,739,341,000	175,610,196,000	215,447,636,000	149,466,146,000	177,215,363,000	1,092,813,462,000	828,830,394,000	120,544,205,000
20145	Tax Provision	155,110,660,000	37,921,517,000	46,934,325,000	32,053,082,000	38,201,736,000	239,106,317,000	176,424,293,000	65,454,858,000
20100	Total Revenue	4,806,411,306,000	1,235,330,632,000	1,264,921,889,000	1,014,097,133,000	1,292,061,652,000	5,073,812,958,000	4,450,121,257,000	3,736,112,780,000
20164	Total Expenses	4,012,090,050,000	1,046,436,261,000	1,038,632,296,000	840,582,259,000	1,086,439,234,000	3,914,718,093,000	3,500,118,127,000	3,451,899,826,000
20013	Cost Of Revenue	3,448,964,091,000	902,521,345,000	901,770,528,000	706,513,034,000	938,159,184,000	3,299,972,762,000	2,914,422,140,000	2,912,289,518,000
20177	Interest Income	14,683,741,000	2,996,167,000	2,839,252,000	4,278,810,000	4,569,512,000	9,464,598,000	2,736,726,000	1,687,323,000
20057	Interest Expense	87,603,144,000	20,582,957,000	21,307,928,000	22,605,293,000	23,106,966,000	103,490,059,000	134,158,091,000	158,026,010,000
20109	Operating Income	794,321,256,000	188,894,371,000	226,289,593,000	173,514,874,000	205,622,418,000	1,159,094,865,000	950,003,130,000	284,212,954,000
20316	Normalized Income	562,365,307,291	137,688,679,000	168,513,311,000	117,457,068,129	138,706,129,157	853,325,623,540	652,257,567,558	55,089,347,000
20108	Operating Expense	563,125,959,000	143,914,916,000	136,861,768,000	134,069,225,000	148,280,050,000	614,745,331,000	585,695,987,000	539,610,308,000
20112	Operating Revenue	4,806,411,306,000	1,235,330,632,000	1,264,921,889,000	1,014,097,133,000	1,292,061,652,000	5,073,812,958,000	4,450,121,257,000	3,736,112,780,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-78,847,192,000	-19,093,819,000	-19,726,001,000	-20,227,905,000	-19,799,467,000	-101,209,271,000	-142,171,248,000	-173,625,595,000
20416	Total Unusual Items	335,983,000	0	0	-56,017,000	392,000,000	488,378,000	188,700,000	0
29010	Basic Average Shares	6,615,000,000	0	6,615,000,000	0	6,615,000,000	6,615,000,000	1,323,451,090	6,609,535,940
20269	Other Special Charges	-335,983,000	0	0	56,017,000	-392,000,000	-488,378,000	-188,700,000	25,139,709,000
20287	Rent And Landing Fees	3,802,870,000	884,069,000	1,013,947,000	931,363,000	973,491,000	4,531,440,000	5,315,068,000	4,820,335,000
29011	Diluted Average Shares	6,615,000,000	0	6,615,000,000	0	6,615,000,000	6,615,000,000	1,323,451,090	6,609,535,940
20420	Normalized E B I T D A	813,554,766,000	198,329,730,000	238,900,414,000	174,175,650,000	202,148,972,000	1,205,125,966,000	972,039,239,000	287,482,377,000
20162	Special Income Charges	335,983,000	0	0	-56,017,000	392,000,000	488,378,000	188,700,000	0
20315	Reconciled Depreciation	8,548,264,000	2,136,577,000	2,144,850,000	2,048,194,000	2,218,643,000	9,310,823,000	9,239,454,000	8,912,162,000
20312	Other Operating Expenses	8,735,180,000	1,133,730,000	3,562,936,000	1,795,470,000	2,243,044,000	7,760,584,000	20,459,113,000	10,381,589,000
20368	Total Other Finance Cost	5,927,789,000	1,507,029,000	1,257,325,000	1,901,422,000	1,262,013,000	7,183,810,000	10,749,883,000	17,286,908,000
20440	Rent Expense Supplemental	27,443,276,000	7,450,706,000	6,791,739,000	6,762,897,000	6,437,934,000	25,185,927,000	25,774,810,000	21,527,385,000
20314	Reconciled Cost Of Revenue	3,448,964,091,000	902,521,345,000	901,770,528,000	706,513,034,000	938,159,184,000	3,299,972,762,000	2,914,422,140,000	2,912,289,518,000
20419	Tax Effect Of Unusual Items	72,609,291	0	0	-12,012,871	84,502,157	106,856,540	40,166,558	0
20018	Depreciation Income Statement	8,548,264,000	2,136,577,000	2,144,850,000	2,048,194,000	2,218,643,000	9,310,823,000	9,239,454,000	8,912,162,000
20075	Interest Income Non Operating	14,683,741,000	2,996,167,000	2,839,252,000	4,278,810,000	4,569,512,000	9,464,598,000	2,736,726,000	1,687,323,000
20158	Selling And Marketing Expense	262,853,516,000	69,644,864,000	61,227,178,000	59,354,887,000	72,626,587,000	314,772,009,000	286,528,449,000	229,512,715,000
20064	Interest Expense Non Operating	87,603,144,000	20,582,957,000	21,307,928,000	22,605,293,000	23,106,966,000	103,490,059,000	134,158,091,000	158,026,010,000
20093	Net Income Common Stockholders	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000
20094	Net Income Continuous Operations	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000
20045	General And Administrative Expense	41,695,720,000	13,126,024,000	8,830,476,000	9,385,352,000	10,353,868,000	45,061,537,000	37,916,067,000	55,960,153,000
20159	Selling General And Administration	304,549,236,000	82,770,888,000	70,057,654,000	68,740,239,000	82,980,455,000	359,833,546,000	324,444,516,000	285,472,868,000
20412	Other Non Operating Income Expenses	-2,775,155,000	-1,173,904,000	14,141,000	-1,231,972,000	-383,420,000	1,019,949,000	3,538,957,000	7,100,797,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000
20417	Total Unusual Items Excluding Goodwill	335,983,000	0	0	-56,017,000	392,000,000	488,378,000	188,700,000	0
20077	Net Non Operating Interest Income Expense	-78,847,192,000	-19,093,819,000	-19,726,001,000	-20,227,905,000	-19,799,467,000	-101,209,271,000	-142,171,248,000	-173,625,595,000
20346	Net Income Including Noncontrolling Interests	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000
20019	Depreciation And Amortization In Income Statement	8,548,264,000	2,136,577,000	2,144,850,000	2,048,194,000	2,218,643,000	9,310,823,000	9,239,454,000	8,912,162,000
20309	Net Income From Continuing And Discontinued Operation	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000
20331	Net Income From Continuing Operation Net Minority Interest	562,628,681,000	137,688,679,000	168,513,311,000	117,413,064,000	139,013,627,000	853,707,145,000	652,406,101,000	55,089,347,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	225,446,473,000	258,235,504,000	923,364,895,000	1,477,364,525,000
23165	Payables	380,790,787,000	464,297,388,000	453,568,163,000	546,370,451,000
23139	Net P P E	4,567,243,875,000	4,466,999,270,000	4,420,395,256,000	4,491,596,908,000
23351	Properties	0	0	0	0
23386	Total Debt	925,507,803,000	1,109,125,596,000	1,398,165,033,000	1,656,390,739,000
23100	Gross P P E	9,829,279,272,000	9,436,488,372,000	9,117,713,656,000	8,911,191,030,000
23038	Common Stock	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000
23045	Current Debt	477,075,633,000	427,764,771,000	458,861,192,000	437,156,072,000
23532	Share Issued	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000
23220	Total Assets	7,017,221,425,000	6,806,945,264,000	6,121,601,356,000	5,744,025,414,000
23027	Capital Stock	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000
23382	Other Payable	54,590,893,000	53,466,972,000	70,321,219,000	232,345,931,000
23028	Cash Financial	339,044,130,000	219,521,592,000	361,320,583,000	179,026,214,000
23123	Long Term Debt	448,432,170,000	681,360,825,000	939,303,841,000	1,219,234,667,000
23179	Prepaid Assets	58,749,261,000	48,173,726,000	25,794,599,000	47,231,739,000
23232	Treasury Stock	0	0	0	998,924,000
23385	Working Capital	1,318,158,139,000	1,170,346,419,000	503,301,726,000	60,230,841,000
23000	Accounts Payable	288,706,204,000	310,073,324,000	217,094,900,000	268,158,404,000
23029	Cash Equivalents	361,017,200,000	631,368,500,000	113,479,555,000	0
23245	Invested Capital	5,883,692,057,000	5,592,263,653,000	4,875,182,957,000	4,406,025,988,000
23340	Other Properties	294,560,624,000	273,757,004,000	261,652,225,000	243,079,405,000
23342	Other Receivables	7,496,452,000	6,129,382,000	4,254,073,000	6,151,075,000
23204	Retained Earnings	692,833,809,000	362,037,128,000	-491,670,017,000	-1,144,076,118,000
23217	Total Tax Payable	37,493,690,000	100,757,092,000	166,152,044,000	45,866,116,000
23001	Accounts Receivable	725,398,905,000	734,753,851,000	731,656,662,000	539,090,411,000
23280	Common Stock Equity	4,958,184,254,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23403	Net Tangible Assets	4,958,184,254,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23215	Stockholders Equity	4,958,184,254,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23383	Tangible Book Value	4,958,184,254,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23374	Total Capitalization	5,406,616,424,000	5,164,498,882,000	4,416,321,765,000	3,968,869,916,000
23312	Land And Improvements	2,295,169,800,000	2,246,336,400,000	2,246,336,400,000	2,246,336,400,000
23393	Ordinary Shares Number	6,615,000,000	6,615,000,000	6,615,000,000	6,605,300,500
23395	Treasury Shares Number	0	0	0	9,699,500
23008	Accumulated Depreciation	-5,262,035,397,000	-4,969,489,102,000	-4,697,318,400,000	-4,419,594,122,000
23282	Construction In Progress	58,995,117,000	42,202,673,000	18,639,677,000	66,241,459,000
23030	Cash And Cash Equivalents	700,061,330,000	850,890,092,000	474,800,138,000	179,026,214,000
23262	Gross Accounts Receivable	0	734,753,851,000	731,656,662,000	539,090,411,000
23012	Additional Paid In Capital	304,721,042,000	304,721,042,000	304,721,042,000	304,440,593,000
23275	Buildings And Improvements	1,043,901,213,000	1,034,350,580,000	1,024,075,158,000	1,008,105,104,000
23163	Other Short Term Investments	0	0	0	620,505,000
23020	Available For Sale Securities	400,000,000	400,000,000	400,000,000	400,000,000
23319	Machinery Furniture Equipment	6,136,652,518,000	5,839,841,715,000	5,567,010,196,000	5,347,428,662,000
23261	Total Equity Gross Minority Interest	4,958,184,254,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23067	Non Current Deferred Taxes Liabilities	88,375,054,000	100,604,053,000	65,556,937,000	42,695,517,000
23259	Total Liabilities Net Minority Interest	2,059,037,171,000	2,323,807,207,000	2,644,583,432,000	2,994,390,165,000
23046	Current Debt And Capital Lease Obligation	477,075,633,000	427,764,771,000	458,861,192,000	437,156,072,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	448,432,170,000	681,360,825,000	939,303,841,000	1,219,234,667,000
23344	Non Current Pension And Other Postretirement Benefit Plans	398,771,702,000	383,323,851,000	455,530,046,000	558,542,880,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	225,446,473,000	514,200,268,000	409,049,378,000	359,466,838,000	258,235,504,000	923,364,895,000	1,477,364,525,000
23165	Payables	380,790,787,000	316,028,275,000	359,041,196,000	383,696,154,000	464,297,388,000	453,568,163,000	546,370,451,000
23139	Net P P E	4,567,243,875,000	4,486,017,133,000	4,478,638,907,000	4,476,738,995,000	4,466,999,270,000	4,420,395,256,000	4,491,596,908,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	925,507,803,000	1,013,411,593,000	1,049,282,124,000	1,095,667,154,000	1,109,125,596,000	1,398,165,033,000	1,656,390,739,000
23100	Gross P P E	9,829,279,272,000	9,665,983,529,000	9,585,326,103,000	9,516,914,057,000	9,436,488,372,000	9,117,713,656,000	8,911,191,030,000
23038	Common Stock	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000
23045	Current Debt	477,075,633,000	460,411,863,000	484,430,216,000	468,909,907,000	427,764,771,000	458,861,192,000	437,156,072,000
23532	Share Issued	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000
23220	Total Assets	7,017,221,425,000	6,797,869,650,000	6,717,830,422,000	6,830,452,443,000	6,806,945,264,000	6,121,601,356,000	5,744,025,414,000
23027	Capital Stock	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000	661,500,000,000
23382	Other Payable	54,590,893,000	48,206,728,000	76,425,387,000	58,152,309,000	53,466,972,000	70,321,219,000	232,345,931,000
23028	Cash Financial	339,044,130,000	313,698,625,000	319,445,046,000	204,138,316,000	219,521,592,000	361,320,583,000	179,026,214,000
23123	Long Term Debt	448,432,170,000	552,999,730,000	564,851,908,000	626,757,247,000	681,360,825,000	939,303,841,000	1,219,234,667,000
23179	Prepaid Assets	58,749,261,000	104,700,799,000	87,889,524,000	104,757,299,000	48,173,726,000	25,794,599,000	47,231,739,000
23232	Treasury Stock	0	0	0	0	0	0	998,924,000
23385	Working Capital	1,318,158,139,000	1,250,017,985,000	1,105,158,509,000	1,235,824,456,000	1,170,346,419,000	503,301,726,000	60,230,841,000
23000	Accounts Payable	288,706,204,000	243,352,998,000	261,048,178,000	218,880,446,000	310,073,324,000	217,094,900,000	268,158,404,000
23029	Cash Equivalents	361,017,200,000	185,512,700,000	320,787,700,000	532,062,000,000	631,368,500,000	113,479,555,000	0
23245	Invested Capital	5,883,692,057,000	5,749,499,652,000	5,616,856,872,000	5,717,818,838,000	5,592,263,653,000	4,875,182,957,000	4,406,025,988,000
23340	Other Properties	294,560,624,000	286,812,822,000	278,002,703,000	279,783,148,000	273,757,004,000	261,652,225,000	243,079,405,000
23342	Other Receivables	7,496,452,000	35,715,407,000	24,245,492,000	26,063,690,000	6,129,382,000	4,254,073,000	6,151,075,000
23204	Retained Earnings	692,833,809,000	555,145,130,000	386,631,819,000	501,050,755,000	362,037,128,000	-491,670,017,000	-1,144,076,118,000
23217	Total Tax Payable	37,493,690,000	24,468,549,000	21,567,631,000	106,663,399,000	100,757,092,000	166,152,044,000	45,866,116,000
23001	Accounts Receivable	725,398,905,000	745,662,829,000	620,400,083,000	792,117,363,000	734,753,851,000	731,656,662,000	539,090,411,000
23280	Common Stock Equity	4,958,184,254,000	4,736,088,059,000	4,567,574,748,000	4,622,151,684,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23403	Net Tangible Assets	4,958,184,254,000	4,736,088,059,000	4,567,574,748,000	4,622,151,684,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23215	Stockholders Equity	4,958,184,254,000	4,736,088,059,000	4,567,574,748,000	4,622,151,684,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23383	Tangible Book Value	4,958,184,254,000	4,736,088,059,000	4,567,574,748,000	4,622,151,684,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23374	Total Capitalization	5,406,616,424,000	5,289,087,789,000	5,132,426,656,000	5,248,908,931,000	5,164,498,882,000	4,416,321,765,000	3,968,869,916,000
23312	Land And Improvements	2,295,169,800,000	2,255,359,987,000	2,246,336,400,000	2,246,336,400,000	2,246,336,400,000	2,246,336,400,000	2,246,336,400,000
23393	Ordinary Shares Number	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000	6,615,000,000	6,605,300,500
23395	Treasury Shares Number	0	0	0	0	0	0	9,699,500
23008	Accumulated Depreciation	-5,262,035,397,000	-5,179,966,396,000	-5,106,687,196,000	-5,040,175,062,000	-4,969,489,102,000	-4,697,318,400,000	-4,419,594,122,000
23282	Construction In Progress	58,995,117,000	203,016,331,000	158,022,738,000	102,155,296,000	42,202,673,000	18,639,677,000	66,241,459,000
23030	Cash And Cash Equivalents	700,061,330,000	499,211,325,000	640,232,746,000	736,200,316,000	850,890,092,000	474,800,138,000	179,026,214,000
23262	Gross Accounts Receivable	0	745,662,829,000	620,400,083,000	792,117,363,000	734,753,851,000	731,656,662,000	539,090,411,000
23012	Additional Paid In Capital	304,721,042,000	304,721,042,000	304,721,042,000	304,721,042,000	304,721,042,000	304,721,042,000	304,440,593,000
23275	Buildings And Improvements	1,043,901,213,000	1,040,434,824,000	1,038,596,098,000	1,036,147,549,000	1,034,350,580,000	1,024,075,158,000	1,008,105,104,000
23163	Other Short Term Investments	0	0	0	0	0	0	620,505,000
23020	Available For Sale Securities	400,000,000	400,000,000	400,000,000	400,000,000	400,000,000	400,000,000	400,000,000
23319	Machinery Furniture Equipment	6,136,652,518,000	5,880,359,565,000	5,864,368,164,000	5,852,491,664,000	5,839,841,715,000	5,567,010,196,000	5,347,428,662,000
23261	Total Equity Gross Minority Interest	4,958,184,254,000	4,736,088,059,000	4,567,574,748,000	4,622,151,684,000	4,483,138,057,000	3,477,017,924,000	2,749,635,249,000
23067	Non Current Deferred Taxes Liabilities	88,375,054,000	82,164,874,000	88,959,558,000	95,091,152,000	100,604,053,000	65,556,937,000	42,695,517,000
23259	Total Liabilities Net Minority Interest	2,059,037,171,000	2,061,781,591,000	2,150,255,674,000	2,208,300,759,000	2,323,807,207,000	2,644,583,432,000	2,994,390,165,000
23046	Current Debt And Capital Lease Obligation	477,075,633,000	460,411,863,000	484,430,216,000	468,909,907,000	427,764,771,000	458,861,192,000	437,156,072,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	448,432,170,000	552,999,730,000	564,851,908,000	626,757,247,000	681,360,825,000	939,303,841,000	1,219,234,667,000
23344	Non Current Pension And Other Postretirement Benefit Plans	398,771,702,000	373,075,568,000	372,698,952,000	379,194,672,000	383,323,851,000	455,530,046,000	558,542,880,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	395,074,000	3,074,000	529,991,000	188,700,000	0
26185	Free Cash Flow	193,684,529,000	288,599,957,000	639,405,192,000	762,426,033,000	233,213,333,000
26027	Changes In Cash	-146,280,459,000	203,584,272,000	353,895,331,000	294,760,323,000	40,901,474,000
26182	Issuance Of Debt	610,182,648,000	158,623,918,000	371,649,278,000	377,368,825,000	592,921,489,000
26016	End Cash Position	700,061,330,000	700,061,330,000	850,890,092,000	474,800,138,000	179,026,214,000
26112	Purchase Of P P E	-274,084,128,000	-39,073,931,000	-156,784,704,000	-110,636,012,000	-165,925,770,000
26183	Repayment Of Debt	-793,800,441,000	-246,527,708,000	-660,688,715,000	-635,594,531,000	-766,775,284,000
26125	Sale Of Investment	0	0	0	0	33,230,000
26005	Capital Expenditure	-274,084,128,000	-39,073,931,000	-156,784,704,000	-110,636,012,000	-165,925,770,000
26007	Cash Dividends Paid	-171,450,724,000	-135,850,000	0	0	0
26012	Financing Cash Flow	-355,068,517,000	-88,039,640,000	-295,508,861,000	-298,363,768,000	-166,875,800,000
26013	Investing Cash Flow	-258,980,599,000	-36,049,976,000	-146,785,704,000	-279,937,954,000	-191,361,829,000
26098	Common Stock Issuance	0	0	0	1,279,373,000	0
26088	Common Stock Payments	0	0	0	0	-998,924,000
26015	Beginning Cash Position	850,890,092,000	499,211,325,000	474,800,138,000	179,026,214,000	137,203,493,000
26223	Classesof Cash Payments	-3,994,021,980,000	-885,701,361,000	-3,847,885,508,000	-3,228,004,991,000	-3,105,614,473,000
26247	Interest Received C F I	14,708,455,000	3,020,881,000	9,464,598,000	2,736,726,000	1,687,323,000
26099	Long Term Debt Issuance	66,244,519,000	0	40,496,505,000	0	30,860,259,000
26090	Long Term Debt Payments	-298,439,521,000	-92,145,208,000	-279,310,321,000	-228,704,376,000	-210,229,646,000
26101	Short Term Debt Issuance	543,938,129,000	158,623,918,000	331,152,773,000	377,368,825,000	562,061,230,000
26091	Short Term Debt Payments	-495,360,920,000	-154,382,500,000	-381,378,394,000	-406,890,155,000	-556,545,638,000
26181	Issuance Of Capital Stock	0	0	0	1,279,373,000	0
26071	Net Common Stock Issuance	0	0	0	1,279,373,000	-998,924,000
26154	Common Stock Dividend Paid	-171,450,724,000	-135,850,000	0	0	0
26073	Net Long Term Debt Issuance	-232,195,002,000	-92,145,208,000	-238,813,816,000	-228,704,376,000	-179,369,387,000
26164	Net Other Financing Charges	0	0	-6,469,424,000	-41,417,435,000	7,976,919,000
26165	Net Other Investing Changes	0	0	4,411,000	-172,227,368,000	-27,123,382,000
26119	Net P P E Purchase And Sale	-273,689,054,000	-39,070,857,000	-156,254,713,000	-110,447,312,000	-165,925,770,000
26184	Repurchase Of Capital Stock	0	0	0	0	-998,924,000
26075	Net Short Term Debt Issuance	48,577,209,000	4,241,418,000	-50,225,621,000	-29,521,330,000	5,515,592,000
26072	Net Issuance Payments Of Debt	-183,617,793,000	-87,903,790,000	-289,039,437,000	-258,225,706,000	-173,853,795,000
26063	Effect Of Exchange Rate Changes	-4,548,303,000	-2,734,267,000	22,194,623,000	1,013,601,000	921,247,000
26118	Net Investment Purchase And Sale	0	0	0	0	33,230,000
26220	Cash Flowsfromusedin Operating Activities Direct	467,768,657,000	327,673,888,000	796,189,896,000	873,062,045,000	399,139,103,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,809,783,083,000	1,258,847,587,000	5,048,791,991,000	4,287,292,535,000	3,705,465,632,000

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	395,074,000	3,074,000	0	0	392,000,000	529,991,000	188,700,000	0
26185	Free Cash Flow	193,684,529,000	288,599,957,000	-112,915,312,000	120,756,358,000	-102,756,474,000	639,405,192,000	762,426,033,000	233,213,333,000
26027	Changes In Cash	-146,280,459,000	203,584,272,000	-146,720,184,000	-91,895,643,000	-111,248,904,000	353,895,331,000	294,760,323,000	40,901,474,000
26182	Issuance Of Debt	610,182,648,000	158,623,918,000	225,602,959,000	129,885,945,000	96,069,826,000	371,649,278,000	377,368,825,000	592,921,489,000
26016	End Cash Position	700,061,330,000	700,061,330,000	499,211,325,000	640,232,746,000	736,200,316,000	850,890,092,000	474,800,138,000	179,026,214,000
26112	Purchase Of P P E	-274,084,128,000	-39,073,931,000	-90,574,772,000	-70,579,113,000	-73,856,312,000	-156,784,704,000	-110,636,012,000	-165,925,770,000
26183	Repayment Of Debt	-793,800,441,000	-246,527,708,000	-261,473,490,000	-176,270,975,000	-109,528,268,000	-660,688,715,000	-635,594,531,000	-766,775,284,000
26125	Sale Of Investment	0	0	0	0	0	0	0	33,230,000
26005	Capital Expenditure	-274,084,128,000	-39,073,931,000	-90,574,772,000	-70,579,113,000	-73,856,312,000	-156,784,704,000	-110,636,012,000	-165,925,770,000
26007	Cash Dividends Paid	-171,450,724,000	-135,850,000	-773,593,000	0	0	0	0	0
26012	Financing Cash Flow	-355,068,517,000	-88,039,640,000	-36,644,124,000	-216,926,311,000	-13,458,442,000	-295,508,861,000	-298,363,768,000	-166,875,800,000
26013	Investing Cash Flow	-258,980,599,000	-36,049,976,000	-87,735,520,000	-66,304,803,000	-68,890,300,000	-146,785,704,000	-279,937,954,000	-191,361,829,000
26098	Common Stock Issuance	0	0	0	0	0	0	1,279,373,000	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-998,924,000
26015	Beginning Cash Position	850,890,092,000	499,211,325,000	640,232,746,000	736,200,316,000	850,890,092,000	474,800,138,000	179,026,214,000	137,203,493,000
26223	Classesof Cash Payments	-3,994,021,980,000	-885,701,361,000	-1,104,191,224,000	-819,411,838,000	-1,184,717,557,000	-3,847,885,508,000	-3,228,004,991,000	-3,105,614,473,000
26247	Interest Received C F I	14,708,455,000	3,020,881,000	2,839,252,000	4,278,810,000	4,569,512,000	9,464,598,000	2,736,726,000	1,687,323,000
26099	Long Term Debt Issuance	66,244,519,000	0	15,757,372,000	39,338,234,000	11,148,913,000	40,496,505,000	0	30,860,259,000
26090	Long Term Debt Payments	-298,439,521,000	-92,145,208,000	-57,074,552,000	-92,145,208,000	-57,074,553,000	-279,310,321,000	-228,704,376,000	-210,229,646,000
26101	Short Term Debt Issuance	543,938,129,000	158,623,918,000	209,845,587,000	90,547,711,000	84,920,913,000	331,152,773,000	377,368,825,000	562,061,230,000
26091	Short Term Debt Payments	-495,360,920,000	-154,382,500,000	-204,398,938,000	-84,125,767,000	-52,453,715,000	-381,378,394,000	-406,890,155,000	-556,545,638,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,279,373,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	1,279,373,000	-998,924,000
26154	Common Stock Dividend Paid	-171,450,724,000	-135,850,000	-773,593,000	0	0	0	0	0
26073	Net Long Term Debt Issuance	-232,195,002,000	-92,145,208,000	-41,317,180,000	-52,806,974,000	-45,925,640,000	-238,813,816,000	-228,704,376,000	-179,369,387,000
26164	Net Other Financing Charges	0	0	0	0	0	-6,469,424,000	-41,417,435,000	7,976,919,000
26165	Net Other Investing Changes	0	0	0	0	4,500,000	4,411,000	-172,227,368,000	-27,123,382,000
26119	Net P P E Purchase And Sale	-273,689,054,000	-39,070,857,000	-90,574,772,000	-70,579,113,000	-73,464,312,000	-156,254,713,000	-110,447,312,000	-165,925,770,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-998,924,000
26075	Net Short Term Debt Issuance	48,577,209,000	4,241,418,000	5,446,649,000	6,421,944,000	32,467,198,000	-50,225,621,000	-29,521,330,000	5,515,592,000
26072	Net Issuance Payments Of Debt	-183,617,793,000	-87,903,790,000	-35,870,531,000	-46,385,030,000	-13,458,442,000	-289,039,437,000	-258,225,706,000	-173,853,795,000
26063	Effect Of Exchange Rate Changes	-4,548,303,000	-2,734,267,000	5,698,763,000	-4,071,927,000	-3,440,872,000	22,194,623,000	1,013,601,000	921,247,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	33,230,000
26220	Cash Flowsfromusedin Operating Activities Direct	467,768,657,000	327,673,888,000	-22,340,540,000	191,335,471,000	-28,900,162,000	796,189,896,000	873,062,045,000	399,139,103,000
26221	Classesof Cash Receiptsfrom Operating Activities	4,809,783,083,000	1,258,847,587,000	1,151,570,005,000	1,168,956,507,000	1,230,408,984,000	5,048,791,991,000	4,287,292,535,000	3,705,465,632,000

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
MLIA	PT Mulia Industrindo Tbk	2024-04-15	At close: 04:00PM WIB	404	404	402	404	402.00 - 404.00	402	404	398.00 - 525.00	398	525	5,303,700	4,931,520	2,659,000,000,000	5	85	N/A	52.00 (12.94%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-12	At close: 04:00PM WIB	404	404	402	404	402.00 - 404.00	402	404	398.00 - 525.00	398	525	5,303,700	4,945,712	2,659,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-11	At close: 04:00PM WIB	404	404	402	404	402.00 - 404.00	402	404	398.00 - 525.00	398	525	5,303,700	4,946,203	2,659,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-10	At close: 04:00PM WIB	404	404	402	404	402.00 - 404.00	402	404	398.00 - 525.00	398	525	5,303,700	4,949,112	2,659,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-05	At close: 04:00PM WIB	404	404	402	402	402.00 - 404.00	402	404	398.00 - 525.00	398	525	5,303,700	4,978,239	2,659,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-04	At close: 04:11PM WIB	402	402	404	404	402.00 - 404.00	402	404	398.00 - 525.00	398	525	3,420,300	4,984,160	2,672,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-03	At close: 04:00PM WIB	406	406	404	394	402.00 - 406.00	402	406	398.00 - 525.00	398	525	3,331,700	5,014,689	2,659,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-02	At close: 04:00PM WIB	400	400	454	404	398.00 - 406.00	398	406	398.00 - 525.00	398	525	5,802,600	5,021,327	2,686,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-04-01	At close: 04:00PM WIB	406	406	404	396	398.00 - 406.00	398	406	398.00 - 525.00	398	525	6,561,300	4,995,972	2,646,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-29	At close: 04:12PM WIB	406	412	404	406	402.00 - 412.00	402	412	400.00 - 525.00	400	525	5,435,700	4,995,972	2,686,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-28	At close: 04:12PM WIB	406	412	404	406	402.00 - 412.00	402	412	400.00 - 525.00	400	525	5,435,700	5,005,013	2,686,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-27	At close: 04:00PM WIB	410	410	0	0	404.00 - 412.00	404	412	400.00 - 545.00	400	545	5,272,600	4,877,515	2,686,000,000,000	5	87	N/A	52.00 (12.75%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-26	At close: 04:05PM WIB	408	408	408	0	406.00 - 412.00	406	412	400.00 - 545.00	400	545	5,393,800	4,995,000	2,712,000,000,000	5	87	N/A	52.00 (12.75%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-25	At close: 04:00PM WIB	408	408	406	0	406.00 - 410.00	406	410	400.00 - 545.00	400	545	4,505,100	5,082,631	2,699,000,000,000	5	87	N/A	52.00 (12.75%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-22	At close: 04:00PM WIB	408	408	406	408	406.00 - 410.00	406	410	400.00 - 545.00	400	545	5,386,400	5,077,207	2,699,000,000,000	5	87	N/A	52.00 (12.75%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-21	At close: 04:01PM WIB	406	0	0	0	0.0000 - 0.0000	0	0		0		0	5,080,489	0	0	87	N/A	52.00 (12.75%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-14	As of 02:03PM WIB. Market open.	406	406	404	406	404.00 - 406.00	404	406	400.00 - 560.00	400	560	686,700	5,220,137	2,686,000,000,000	5	87	N/A	52.00 (12.81%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-13	At close: 04:07PM WIB	404	404	404	406	404.00 - 406.00	404	406	400.00 - 560.00	400	560	4,794,700	5,226,655	2,686,000,000,000	5	87	N/A	52.00 (12.87%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-11	At close: 04:03PM WIB	408	408	404	406	404.00 - 410.00	404	410	400.00 - 560.00	400	560	5,480,700	5,183,056	2,672,000,000,000	5	87	N/A	52.00 (12.87%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-08	At close: 04:03PM WIB	408	408	404	406	404.00 - 410.00	404	410	400.00 - 560.00	400	560	5,480,700	5,184,155	2,672,000,000,000	5	87	N/A	52.00 (12.75%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-05	At close: 04:00PM WIB	406	406	406	408	404.00 - 410.00	404	410	400.00 - 575.00	400	575	3,782,600	5,073,006	2,686,000,000,000	5	86	N/A	52.00 (12.68%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-04	At close: 04:06PM WIB	410	412	404	406	404.00 - 412.00	404	412	400.00 - 575.00	400	575	5,495,900	5,047,817	2,686,000,000,000	5	87	N/A	52.00 (12.68%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-03-01	At close: 04:00PM WIB	416	418	412	412	410.00 - 418.00	410	418	400.00 - 580.00	400	580	3,423,100	5,054,841	2,712,000,000,000	5	87	N/A	52.00 (12.50%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-02-28	At close: 04:00PM WIB	416	416	416	418	414.00 - 418.00	414	418	400.00 - 580.00	400	580	5,102,500	5,152,071	2,752,000,000,000	5	87	N/A	52.00 (12.50%)	52	13	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-02-27	At close: 03:48PM WIB	420	420	412	416	412.00 - 420.00	412	420	400.00 - 580.00	400	580	4,423,100	5,177,520	2,752,000,000,000	5	87	N/A	52.00 (12.38%)	52	12	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-02-26	At close: 04:00PM WIB	420	420	420	422	412.00 - 422.00	412	422	400.00 - 585.00	400	585	5,251,200	5,191,925	2,778,000,000,000	5	87	N/A	52.00 (12.38%)	52	12	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk	2024-02-23	At close: 04:05PM WIB	422	422	416	420	416.00 - 426.00	416	426	400.00 - 585.00	400	585	4,996,900	5,204,501	2,778,000,000,000	5	87	N/A	52.00 (12.32%)	52	12	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk (MLIA.JK)	2024-02-22	At close: 04:05PM WIB	418	418	420	422	418.00 - 422.00	418	422	400.00 - 585.00	400	585	3,235,100	5,243,979	2,792,000,000,000	5	87	N/A	52.00 (12.44%)	52	12	Jun 08, 2023
MLIA	PT Mulia Industrindo Tbk (MLIA.JK)	2024-02-21	At close: 04:00PM WIB	424	428	418	420	416.00 - 428.00	416	428	400.00 - 585.00	400	585	6,068,300	5,237,589	2,765,000,000,000	5	87	N/A	52.00 (12.26%)	52	12	Jun 08, 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	% Held By Institutions	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)
MLIA	PT Mulia Industrindo Tbk	2024-04-15	2,660,000,000,000	2,880,000,000,000	5	1	1	1	4	525	398	409	426	4,950,000	4,880,000	6,620,000,000	2,170,000,000	67	1	52	13	0	0	31	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,110,000,000,000	562,630,000,000	85	-9	700,060,000,000	106	925,510,000,000	19	2	750	467,770,000,000	129,580,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-12	2,660,000,000,000	2,880,000,000,000	5	1	1	1	4	525	398	410	427	4,950,000	5,020,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-11	2,660,000,000,000	2,880,000,000,000	5	1	1	1	4	525	398	410	427	4,950,000	5,020,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-10	2,660,000,000,000	2,880,000,000,000	5	1	1	1	4	525	398	410	427	4,950,000	5,020,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-05	2,660,000,000,000	2,880,000,000,000	5	1	1	1	4	525	0	413	428	4,980,000	5,180,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-04	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	525	0	414	428	5,010,000	5,410,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-03	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	525	0	415	428	5,020,000	5,380,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-02	2,650,000,000,000	3,160,000,000,000	5	1	1	1	4	525	0	415	429	5,000,000	5,250,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-04-01	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	525	0	415	429	5,000,000	5,250,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-29	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	525	400	416	429	5,010,000	4,820,000	6,620,000,000	2,170,000,000	67	0	52	13	0	0	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	15	7	12	4,810,000,000,000	727	1	1,100,000,000,000	562,630,000,000	87	-9	700,060,000,000	106	925,510,000,000	19	2	749	467,770,000,000	-181,260,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-28	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	545	0	417	429	4,880,000	3,780,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-27	2,700,000,000,000	3,210,000,000,000	5	1	1	1	4	545	0	418	429	5,000,000	4,330,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-26	2,700,000,000,000	3,210,000,000,000	5	1	1	1	4	545	0	418	430	5,080,000	4,890,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-25	2,700,000,000,000	3,210,000,000,000	5	1	1	1	4	545	400	418	430	5,080,000	4,890,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-22	2,700,000,000,000	3,210,000,000,000	5	1	1	1	4	545	0	419	430	5,080,000	4,700,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-21	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	545	400	419	430	5,080,000	4,700,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-14	2,690,000,000,000	3,200,000,000,000	5	1	1	1	4	560	0	424	432	5,230,000	4,870,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-13	2,670,000,000,000	3,190,000,000,000	5	1	1	1	4	560	0	424	432	5,240,000	4,870,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-11	2,670,000,000,000	3,190,000,000,000	5	1	1	1	4	560	400	424	432	5,190,000	4,870,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-08	2,700,000,000,000	3,210,000,000,000	5	1	1	1	4	560	400	424	433	5,180,000	4,820,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-05	2,710,000,000,000	3,230,000,000,000	5	1	1	1	4	575	0	426	434	5,050,000	4,880,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	86	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-04	2,710,000,000,000	3,230,000,000,000	5	1	1	1	4	575	400	426	434	5,050,000	4,880,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-03-01	2,750,000,000,000	3,270,000,000,000	5	1	1	1	4	580	400	426	435	5,050,000	5,050,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-02-28	2,750,000,000,000	3,270,000,000,000	5	1	1	1	4	580	400	426	435	5,150,000	5,240,000	6,620,000,000	2,170,000,000	67	0	52	13	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-02-27	2,780,000,000,000	3,290,000,000,000	5	1	1	1	4	585	0	426	436	5,190,000	5,390,000	6,620,000,000	2,170,000,000	67	0	52	12	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk	2024-02-26	2,780,000,000,000	3,290,000,000,000	5	1	1	1	4	585	0	426	436	5,190,000	5,390,000	6,620,000,000	2,170,000,000	67	0	52	12	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk (MLIA.JK)	2024-02-23	2,790,000,000,000	3,310,000,000,000	5	1	1	1	4	585	0	426	437	5,240,000	5,700,000	6,620,000,000	2,170,000,000	67	0	52	12	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk (MLIA.JK)	2024-02-22	2,770,000,000,000	3,280,000,000,000	5	1	1	1	4	585	400	426	437	5,240,000	5,700,000	6,620,000,000	2,170,000,000	67	0	52	12	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000
MLIA	PT Mulia Industrindo Tbk (MLIA.JK)	2024-02-21	2,800,000,000,000	3,320,000,000,000	5	1	1	1	4	585	400	426	437	5,240,000	5,500,000	6,620,000,000	2,170,000,000	67	0	52	12	26	6	30	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	18	8	13	4,790,000,000,000	725	-4	1,130,000,000,000	576,370,000,000	87	-25	499,210,000,000	75	1,010,000,000,000	21	2	716	226,990,000,000	-73,870,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	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	372	372	370	370	20,700
2024-05-08	15:45:00	370	370	370	370	2,100
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	370	370	370	370	1,400
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	370	370	370	370	100
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	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	372	372	370	370	20,700
2024-05-08	15:44:00	370	370	370	370	2,100
2024-05-08	15:42:00	370	370	370	370	1,400
2024-05-08	15:40:00	370	370	370	370	100
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	370	370	370	370	89,100
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	15:18:21	372	372	372	372	0
2024-05-08	15:18:00	372	372	372	372	1,200
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	372	372	372	372	0
2024-05-08	15:12:00	370	370	370	370	5,300
2024-05-08	15:10:00	372	372	372	372	23,200
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	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	370	372	370	370	22,800
2024-05-08	15:40:00	370	370	370	370	1,500
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	370	370	370	370	89,100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:21	372	372	372	372	0
2024-05-08	15:15:00	372	372	372	372	0
2024-05-08	15:10:00	372	372	370	370	28,500
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	372	372	372	372	6,000
2024-05-08	14:50:00	376	376	374	374	200
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	374	374	374	374	3,000
2024-05-08	14:35:00	372	372	372	372	50,000
2024-05-08	14:30:00	372	372	372	372	134,300
2024-05-08	14:25:00	374	374	374	374	400
2024-05-08	14:21:32	372	372	372	372	0
2024-05-08	14:20:00	372	372	372	372	197,600
2024-05-08	14:15:00	374	374	374	374	5,500
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	374	374	374	374	37,200
2024-05-08	13:45:00	374	374	372	372	8,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	0
2024-05-08	15:45:00	370	372	370	370	22,800
2024-05-08	15:30:00	370	370	370	370	1,500
2024-05-08	15:18:21	372	372	372	372	0
2024-05-08	15:15:00	372	372	370	370	89,100
2024-05-08	15:00:00	372	372	370	370	28,500
2024-05-08	14:45:00	376	376	372	372	6,200
2024-05-08	14:30:00	372	374	372	374	187,300
2024-05-08	14:21:32	372	372	372	372	0
2024-05-08	14:15:00	374	374	372	374	203,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	374	374	372	374	45,200
2024-05-08	13:30:00	378	378	372	372	259,500
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	11:51:07	374	374	374	374	0
2024-05-08	11:49:45	374	374	374	374	0
2024-05-08	11:45:00	378	378	374	374	299,700
2024-05-08	11:30:00	374	376	372	376	474,500
2024-05-08	11:15:00	376	376	374	374	869,100
2024-05-08	11:00:00	376	376	376	376	73,700
2024-05-08	10:51:27	376	376	376	376	0
2024-05-08	10:45:00	376	376	376	376	2,800
2024-05-08	10:30:00	378	378	378	378	11,200
2024-05-08	10:23:14	376	376	376	376	0
2024-05-08	10:15:00	376	376	376	376	5,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	0
2024-05-08	15:30:00	370	372	370	370	24,300
2024-05-08	15:18:21	372	372	372	372	0
2024-05-08	15:00:00	372	372	370	370	117,600
2024-05-08	14:30:00	372	376	372	372	193,500
2024-05-08	14:21:32	372	372	372	372	0
2024-05-08	14:00:00	374	374	372	374	203,500
2024-05-08	13:30:00	378	378	372	374	304,700
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	11:51:07	374	374	374	374	0
2024-05-08	11:49:45	374	374	374	374	0
2024-05-08	11:30:00	374	378	372	374	774,200
2024-05-08	11:00:00	376	376	374	374	942,800
2024-05-08	10:51:27	376	376	376	376	0
2024-05-08	10:30:00	378	378	376	376	14,000
2024-05-08	10:23:14	376	376	376	376	0
2024-05-08	10:00:00	378	378	376	376	321,000
2024-05-08	09:30:26	378	378	378	378	0
2024-05-08	09:30:00	378	380	376	376	1,024,000
2024-05-08	09:00:00	378	378	376	376	915,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	380	380	380	380	1,200
2024-05-07	15:21:12	378	378	378	378	0
2024-05-07	15:00:00	378	378	378	378	41,900
2024-05-07	14:30:00	378	378	378	378	2,600
2024-05-07	14:26:04	378	378	378	378	0
2024-05-07	14:00:00	378	378	376	378	175,000
2024-05-07	13:37:07	378	378	378	378	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	0
2024-05-08	15:18:21	372	372	372	372	0
2024-05-08	15:00:00	372	372	370	370	140,600
2024-05-08	14:21:32	372	372	372	372	0
2024-05-08	14:00:00	374	376	372	372	397,000
2024-05-08	13:00:00	378	378	372	374	304,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:07	374	374	374	374	0
2024-05-08	11:49:45	374	374	374	374	0
2024-05-08	11:00:00	376	378	372	374	1,716,400
2024-05-08	10:51:27	376	376	376	376	0
2024-05-08	10:23:14	376	376	376	376	0
2024-05-08	10:00:00	378	378	376	376	334,600
2024-05-08	09:30:26	378	378	378	378	0
2024-05-08	09:00:00	378	380	376	376	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:21:12	378	378	378	378	0
2024-05-07	15:00:00	378	380	378	380	43,100
2024-05-07	14:26:04	378	378	378	378	0
2024-05-07	14:00:00	378	378	376	378	173,100
2024-05-07	13:37:07	378	378	378	378	0
2024-05-07	13:00:00	378	378	376	378	100,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:57	380	380	380	380	0
2024-05-07	11:49:03	378	378	378	378	0
2024-05-07	11:00:00	374	380	374	380	1,478,000
2024-05-07	10:58:48	376	376	376	376	0
2024-05-07	10:17:55	376	376	376	376	0
2024-05-07	10:00:00	372	376	372	376	808,400
2024-05-07	09:36:11	378	378	378	378	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	372	372	372	372	0
2024-05-08	15:18:21	372	372	372	372	0
2024-05-08	15:00:00	372	372	370	372	151,600
2024-05-08	14:21:32	372	372	372	372	0
2024-05-08	13:30:00	378	378	372	372	701,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:07	374	374	374	374	0
2024-05-08	11:49:45	374	374	374	374	0
2024-05-08	10:51:27	376	376	376	376	0
2024-05-08	10:30:00	378	378	372	374	1,731,000
2024-05-08	10:23:14	376	376	376	376	0
2024-05-08	09:30:26	378	378	378	378	0
2024-05-08	09:00:00	378	380	376	376	2,260,300
2024-05-07	16:10:49	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:21:12	378	378	378	378	0
2024-05-07	15:00:00	378	380	378	378	77,200
2024-05-07	14:26:04	378	378	378	378	0
2024-05-07	13:37:07	378	378	378	378	0
2024-05-07	13:30:00	378	378	376	378	278,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:57	380	380	380	380	0
2024-05-07	11:49:03	378	378	378	378	0
2024-05-07	10:58:48	376	376	376	376	0
2024-05-07	10:30:00	374	380	372	380	1,907,300
2024-05-07	10:17:55	376	376	376	376	0
2024-05-07	09:36:11	378	378	378	378	0
2024-05-07	09:00:00	376	378	372	376	3,446,100
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	378	380	370	372	6,135,600
2024-05-07	09:00:00	376	380	372	378	6,153,000
2024-05-06	09:00:00	374	378	370	376	6,192,800
2024-05-03	09:00:00	382	384	370	372	5,537,800
2024-05-02	09:00:00	386	386	378	382	5,329,700
2024-04-30	09:00:00	382	388	380	384	6,585,300
2024-04-29	09:00:00	384	384	376	380	5,386,700
2024-04-26	09:00:00	390	390	382	382	5,883,300
2024-04-25	09:00:00	386	390	382	390	6,311,700
2024-04-24	09:00:00	384	388	380	384	5,843,300
2024-04-23	09:00:00	380	384	380	384	5,621,500
2024-04-22	09:00:00	386	386	376	380	5,610,500
2024-04-19	09:00:00	394	396	376	382	10,489,100
2024-04-18	09:00:00	396	396	390	394	7,468,100
2024-04-17	09:00:00	400	400	396	396	5,061,200
2024-04-16	09:00:00	402	404	396	400	5,728,200
2024-04-05	09:00:00	404	404	402	402	5,303,700
2024-04-04	09:00:00	402	404	402	404	3,420,200
2024-04-03	09:00:00	406	406	402	402	3,331,700
2024-04-02	09:00:00	400	406	398	406	5,802,600
2024-04-01	09:00:00	406	406	398	400	6,561,300
2024-03-28	09:00:00	412	412	402	406	5,435,700
2024-03-27	09:00:00	410	412	404	406	5,272,600
2024-03-26	09:00:00	412	412	406	410	5,393,800
2024-03-25	09:00:00	410	410	406	408	4,505,100
2024-03-22	09:00:00	408	410	406	408	5,386,400
2024-03-21	09:00:00	408	408	404	408	5,407,300
2024-03-20	09:00:00	408	412	406	406	4,719,500
2024-03-19	09:00:00	406	408	404	408	5,623,100
2024-03-18	09:00:00	406	408	402	406	5,513,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	376	380	372	378	6,153,000
2024-05-06	09:00:00	374	378	370	376	6,192,800
2024-05-02	09:00:00	386	386	378	382	5,329,700
2024-04-30	09:00:00	382	388	380	384	6,585,300
2024-04-29	09:00:00	384	384	376	380	5,386,700
2024-04-26	09:00:00	390	390	382	382	5,883,300
2024-04-25	09:00:00	386	390	382	390	6,311,700
2024-04-24	09:00:00	384	388	380	384	5,843,300
2024-04-23	09:00:00	380	384	380	384	5,621,500
2024-04-22	09:00:00	386	386	376	380	5,610,500
2024-04-19	09:00:00	394	396	376	382	10,489,100
2024-04-18	09:00:00	396	396	390	394	7,468,100
2024-04-17	09:00:00	400	400	396	396	5,061,200
2024-04-16	09:00:00	402	404	396	400	5,728,200
2024-04-05	09:00:00	404	404	402	402	5,303,700
2024-04-04	09:00:00	402	404	402	404	3,420,200
2024-04-03	09:00:00	406	406	402	402	3,331,700
2024-04-02	09:00:00	400	406	398	406	5,802,600
2024-04-01	09:00:00	406	406	398	400	6,561,300
2024-03-28	09:00:00	412	412	402	406	5,435,700
2024-03-27	09:00:00	410	412	404	406	5,272,600
2024-03-26	09:00:00	412	412	406	410	5,393,800
2024-03-25	09:00:00	410	410	406	408	4,505,100
2024-03-22	09:00:00	408	410	406	408	5,386,400
2024-03-21	09:00:00	408	408	404	408	5,407,300
2024-03-20	09:00:00	408	412	406	406	4,719,500
2024-03-19	09:00:00	406	408	404	408	5,623,100
2024-03-18	09:00:00	406	408	402	406	5,513,400
2024-03-15	09:00:00	408	408	402	406	5,193,200
2024-03-14	09:00:00	406	406	404	406	1,192,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	374	380	370	372	18,481,400
2024-04-28	00:00:00	384	388	370	372	22,839,500
2024-04-21	00:00:00	386	390	376	382	29,270,300
2024-04-14	00:00:00	402	404	376	382	28,746,600
2024-04-07	00:00:00	402	402	402	402	0
2024-03-31	00:00:00	406	406	398	402	24,419,500
2024-03-24	00:00:00	410	412	402	406	20,607,200
2024-03-17	00:00:00	406	412	402	408	26,649,700
2024-03-10	00:00:00	404	408	402	406	11,180,000
2024-03-03	00:00:00	412	412	404	404	25,427,500
2024-02-25	00:00:00	420	422	410	410	23,281,500
2024-02-18	00:00:00	414	434	412	420	25,543,500
2024-02-11	00:00:00	412	422	400	414	22,709,300
2024-02-04	00:00:00	406	416	402	410	16,972,200
2024-01-28	00:00:00	416	428	402	406	23,143,600
2024-01-21	00:00:00	426	440	412	416	22,482,200
2024-01-14	00:00:00	448	452	424	426	24,652,300
2024-01-07	00:00:00	438	454	430	448	26,973,100
2023-12-31	00:00:00	438	450	434	434	20,144,300
2023-12-24	00:00:00	432	450	430	438	20,550,800
2023-12-17	00:00:00	424	436	414	432	28,507,000
2023-12-10	00:00:00	430	430	406	424	25,774,400
2023-12-03	00:00:00	440	442	424	430	15,869,700
2023-11-26	00:00:00	416	448	414	440	33,001,200
2023-11-19	00:00:00	414	416	410	414	27,431,600
2023-11-12	00:00:00	406	416	402	414	27,130,000
2023-11-05	00:00:00	422	430	406	406	29,475,200
2023-10-29	00:00:00	422	426	400	422	29,554,600
2023-10-22	00:00:00	410	434	402	422	30,917,700
2023-10-15	00:00:00	420	428	408	410	23,384,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	386	386	370	372	29,348,900
2024-03-31	00:00:00	406	406	376	384	94,408,400
2024-02-29	00:00:00	418	418	402	406	87,287,500
2024-01-31	00:00:00	420	434	400	416	94,020,500
2023-12-31	00:00:00	438	454	410	420	108,458,400
2023-11-30	00:00:00	438	450	406	438	96,891,100
2023-10-31	00:00:00	410	444	400	438	129,041,700
2023-09-30	00:00:00	428	434	402	408	105,045,900
2023-08-31	00:00:00	436	450	420	430	102,093,000
2023-07-31	00:00:00	452	454	430	436	137,519,100
2023-06-30	00:00:00	452	476	436	450	153,568,100
2023-05-31	00:00:00	482	484	444	452	86,892,400
2023-04-30	00:00:00	500	510	474	482	92,533,400
2023-03-31	00:00:00	515	515	498	500	20,140,400
2023-02-28	00:00:00	520	520	515	515	10,601,600
2023-01-31	00:00:00	575	580	565	575	12,757,900
2022-12-31	00:00:00	530	580	510	575	264,059,800
2022-11-30	00:00:00	560	565	515	525	238,086,500
2022-10-31	00:00:00	575	610	525	555	291,256,400
2022-09-30	00:00:00	540	600	500	570	313,278,900
2022-08-31	00:00:00	565	600	505	535	393,003,900
2022-07-31	00:00:00	620	670	525	565	459,709,200
2022-06-30	00:00:00	540	650	498	615	670,108,700
2022-05-31	00:00:00	580	714	534	540	837,103,000
2022-04-30	00:00:00	470	596	438	580	569,353,000
2022-03-31	00:00:00	436	490	422	470	670,638,000
2022-02-28	00:00:00	422	466	392	436	768,583,000
2022-01-31	00:00:00	379	430	360	420	635,273,500
2021-12-31	00:00:00	442	446	345	379	713,724,000
2021-11-30	00:00:00	414	498	402	442	728,737,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	386	386	370	372	29,348,900
2024-03-31	00:00:00	406	406	376	380	87,823,100
2024-02-29	00:00:00	418	418	402	406	87,287,500
2024-01-31	00:00:00	420	434	376	384	275,716,400
2023-12-31	00:00:00	438	454	400	406	289,766,400
2023-11-30	00:00:00	438	454	400	416	299,370,000
2023-10-31	00:00:00	410	454	400	420	334,391,200
2023-09-30	00:00:00	428	450	400	438	330,978,700
2023-08-31	00:00:00	436	450	400	438	336,180,600
2023-07-31	00:00:00	452	454	402	408	344,658,000
2023-06-30	00:00:00	452	476	420	430	393,180,200
2023-05-31	00:00:00	482	484	430	436	377,979,600
2023-04-30	00:00:00	482	484	436	450	240,460,500
2023-03-31	00:00:00	500	510	444	452	265,601,700
2023-02-28	00:00:00	520	525	474	482	331,966,800
2023-01-31	00:00:00	575	580	492	500	400,935,100
2022-10-31	00:00:00	575	610	510	575	793,402,700
2022-07-31	00:00:00	620	670	500	570	1,165,992,000
2022-04-30	00:00:00	470	714	438	615	2,076,564,700
2022-01-31	00:00:00	379	490	360	470	2,074,494,500
2021-10-31	00:00:00	424	536	345	379	2,144,214,500
2021-07-31	00:00:00	234	446	217	420	2,542,330,000
2021-04-30	00:00:00	184	267	170	234	2,046,868,500
2021-01-31	00:00:00	131	183	112	183	1,179,899,000

Dividends Amount

Date	Time	Amount
2023-06-08	09:00:00	26

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	26	14.21 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-07-15	09:00:00	5	1	5:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters