Informasi Saham MOLI PT Madusari Murni Indah 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
14008	Pe Ratio	5	8	15	156
40002	Enterprise Value	7	1,105,981,678,278	1,511,981,567,456	987,229,107,848
14010	Ps Ratio	9	0	1	0
102	Enterprises Value E B I T D A Ratio	17	12	11	81
14012	Pb Ratio	23	1	1	0
40001	Market Cap	29	648,320,706,278	1,024,237,754,456	566,599,608,848

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
14008	Pe Ratio	5	8	15	15	64	49	156
40002	Enterprise Value	7	1,105,981,678,278	1,511,981,567,456	1,424,247,699,808	1,000,017,830,010	785,774,720,826	987,229,107,848
14010	Ps Ratio	9	0	1	1	0	0	0
102	Enterprises Value E B I T D A Ratio	17	12	11	11	13	11	81
14012	Pb Ratio	23	1	1	1	1	0	0
40001	Market Cap	29	648,320,706,278	1,024,237,754,456	1,002,445,461,808	572,047,682,010	397,709,340,826	566,599,608,848

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	156,642,457,000	34,485,692,000	81,186,553,000	110,027,516,000	143,212,603,000
20304	Write Off	0	0	0	0	1,448,515,000
20091	Net Income	83,512,769,000	10,542,053,000	22,523,399,000	29,874,300,000	66,091,149,000
29004	Basic E P S	31	0	8	11	24
20190	E B I T D A	167,153,240,000	37,114,164,000	91,753,094,000	123,592,104,000	155,179,011,000
20046	Gross Profit	374,043,151,000	102,470,616,000	349,218,826,000	359,082,492,000	387,629,061,000
29009	Diluted E P S	31	0	8	11	24
20136	Pretax Income	120,215,570,000	25,293,952,000	43,820,498,000	58,980,604,000	105,501,929,000
20145	Tax Provision	26,077,635,000	10,826,347,000	13,851,149,000	20,179,838,000	26,213,673,000
20100	Total Revenue	1,448,228,617,000	368,687,611,000	1,515,319,792,000	1,612,054,076,000	1,472,641,715,000
20164	Total Expenses	1,338,661,584,000	335,149,967,000	1,441,802,892,000	1,503,202,565,000	1,334,563,990,000
20013	Cost Of Revenue	1,074,185,466,000	266,216,995,000	1,166,100,966,000	1,252,971,584,000	1,085,012,654,000
20177	Interest Income	790,131,000	208,435,000	863,084,000	2,890,843,000	7,235,770,000
20057	Interest Expense	36,426,887,000	9,191,740,000	37,366,055,000	51,046,912,000	37,710,674,000
20109	Operating Income	109,567,033,000	33,537,644,000	73,516,900,000	108,851,511,000	138,077,725,000
20316	Normalized Income	41,160,856,704	10,489,350,740	22,028,509,589	29,585,470,793	65,936,036,952
20108	Operating Expense	264,476,118,000	68,932,972,000	275,701,926,000	250,230,981,000	249,551,336,000
20112	Operating Revenue	1,448,228,617,000	368,687,611,000	1,515,319,792,000	1,612,054,076,000	1,472,641,715,000
20087	Minority Interests	-10,625,166,000	-3,925,552,000	-7,445,950,000	-8,926,466,000	-13,197,107,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-39,745,056,000	-10,527,809,000	-40,298,344,000	-51,554,961,000	-34,169,847,000
20416	Total Unusual Items	54,084,034,000	67,567,000	723,616,000	439,046,000	206,394,000
29010	Basic Average Shares	2,724,036,581	0	2,724,036,581	2,724,036,581	2,724,036,581
20269	Other Special Charges	-54,084,034,000	-67,567,000	-723,616,000	-439,046,000	-206,394,000
29011	Diluted Average Shares	2,724,036,581	0	2,724,036,581	2,724,036,581	2,724,036,581
20420	Normalized E B I T D A	113,069,206,000	37,046,597,000	91,029,478,000	123,153,058,000	154,972,617,000
20162	Special Income Charges	54,084,034,000	67,567,000	723,616,000	439,046,000	206,394,000
20315	Reconciled Depreciation	10,510,783,000	2,628,472,000	10,566,541,000	13,564,588,000	11,966,408,000
20312	Other Operating Expenses	8,233,603,000	4,256,882,000	6,112,873,000	5,483,536,000	5,335,833,000
20368	Total Other Finance Cost	4,108,300,000	1,544,504,000	3,795,373,000	3,398,892,000	3,694,943,000
20314	Reconciled Cost Of Revenue	1,074,185,466,000	266,216,995,000	1,166,100,966,000	1,252,971,584,000	1,085,012,654,000
20419	Tax Effect Of Unusual Items	11,732,121,704	14,864,740	228,726,589	150,216,793	51,281,952
20018	Depreciation Income Statement	10,510,783,000	2,628,472,000	10,566,541,000	13,564,588,000	11,966,408,000
20075	Interest Income Non Operating	790,131,000	208,435,000	863,084,000	2,890,843,000	7,235,770,000
20158	Selling And Marketing Expense	123,586,408,000	31,408,800,000	139,574,566,000	112,700,845,000	107,141,396,000
20064	Interest Expense Non Operating	36,426,887,000	9,191,740,000	37,366,055,000	51,046,912,000	37,710,674,000
20093	Net Income Common Stockholders	83,512,769,000	10,542,053,000	22,523,399,000	29,874,300,000	66,091,149,000
20094	Net Income Continuous Operations	94,137,935,000	14,467,605,000	29,969,349,000	38,800,766,000	79,288,256,000
20045	General And Administrative Expense	21,825,880,000	5,786,225,000	20,464,119,000	17,865,147,000	19,611,835,000
20159	Selling General And Administration	145,412,288,000	37,195,025,000	160,038,685,000	130,565,992,000	126,753,231,000
20435	Total Operating Income As Reported	112,095,783,000	36,066,394,000	73,516,900,000	108,851,511,000	138,077,725,000
20412	Other Non Operating Income Expenses	288,031,000	2,151,308,000	3,187,181,000	2,023,060,000	2,226,269,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	83,512,769,000	10,542,053,000	22,523,399,000	29,874,300,000	66,091,149,000
20417	Total Unusual Items Excluding Goodwill	54,084,034,000	67,567,000	723,616,000	439,046,000	206,394,000
20077	Net Non Operating Interest Income Expense	-39,745,056,000	-10,527,809,000	-40,298,344,000	-51,554,961,000	-34,169,847,000
20346	Net Income Including Noncontrolling Interests	94,137,935,000	14,467,605,000	29,969,349,000	38,800,766,000	79,288,256,000
20019	Depreciation And Amortization In Income Statement	10,510,783,000	2,628,472,000	10,566,541,000	13,564,588,000	11,966,408,000
20309	Net Income From Continuing And Discontinued Operation	83,512,769,000	10,542,053,000	22,523,399,000	29,874,300,000	66,091,149,000
20331	Net Income From Continuing Operation Net Minority Interest	83,512,769,000	10,542,053,000	22,523,399,000	29,874,300,000	66,091,149,000

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	156,642,457,000	34,485,692,000	32,755,763,000	68,490,772,000	20,910,230,000	81,186,553,000	110,027,516,000	143,212,603,000
20304	Write Off	0	0	0	0	0	0	0	1,448,515,000
20091	Net Income	83,512,769,000	10,542,053,000	13,603,739,000	54,533,491,000	4,833,486,000	22,523,399,000	29,874,300,000	66,091,149,000
29004	Basic E P S	31	0	25	0	2	8	11	24
20190	E B I T D A	167,153,240,000	37,114,164,000	35,401,527,000	71,121,576,000	23,515,973,000	91,753,094,000	123,592,104,000	155,179,011,000
20046	Gross Profit	374,043,151,000	102,470,616,000	100,474,394,000	81,346,267,000	89,751,874,000	349,218,826,000	359,082,492,000	387,629,061,000
29009	Diluted E P S	31	0	25	0	2	8	11	24
20136	Pretax Income	120,215,570,000	25,293,952,000	23,345,785,000	61,207,166,000	10,368,667,000	43,820,498,000	58,980,604,000	105,501,929,000
20145	Tax Provision	26,077,635,000	10,826,347,000	6,264,730,000	4,982,244,000	4,004,314,000	13,851,149,000	20,179,838,000	26,213,673,000
20100	Total Revenue	1,448,228,617,000	368,687,611,000	383,443,765,000	322,098,546,000	373,998,695,000	1,515,319,792,000	1,612,054,076,000	1,472,641,715,000
20164	Total Expenses	1,338,661,584,000	335,149,967,000	352,569,879,000	301,935,970,000	349,005,768,000	1,441,802,892,000	1,503,202,565,000	1,334,563,990,000
20013	Cost Of Revenue	1,074,185,466,000	266,216,995,000	282,969,371,000	240,752,279,000	284,246,821,000	1,166,100,966,000	1,252,971,584,000	1,085,012,654,000
20177	Interest Income	790,131,000	208,435,000	231,858,000	190,063,000	159,775,000	863,084,000	2,890,843,000	7,235,770,000
20057	Interest Expense	36,426,887,000	9,191,740,000	9,409,978,000	7,283,606,000	10,541,563,000	37,366,055,000	51,046,912,000	37,710,674,000
20109	Operating Income	109,567,033,000	33,537,644,000	30,873,886,000	20,162,576,000	24,992,927,000	73,516,900,000	108,851,511,000	138,077,725,000
20316	Normalized Income	41,160,856,704	10,489,350,740	13,534,850,777	5,291,898,121	4,638,732,631	22,028,509,589	29,585,470,793	65,936,036,952
20108	Operating Expense	264,476,118,000	68,932,972,000	69,600,508,000	61,183,691,000	64,758,947,000	275,701,926,000	250,230,981,000	249,551,336,000
20112	Operating Revenue	1,448,228,617,000	368,687,611,000	383,443,765,000	322,098,546,000	373,998,695,000	1,515,319,792,000	1,612,054,076,000	1,472,641,715,000
20087	Minority Interests	-10,625,166,000	-3,925,552,000	-3,477,316,000	-1,691,431,000	-1,530,867,000	-7,445,950,000	-8,926,466,000	-13,197,107,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-39,745,056,000	-10,527,809,000	-10,052,183,000	-7,949,086,000	-11,215,978,000	-40,298,344,000	-51,554,961,000	-34,169,847,000
20416	Total Unusual Items	54,084,034,000	67,567,000	94,154,000	53,605,025,000	317,288,000	723,616,000	439,046,000	206,394,000
29010	Basic Average Shares	2,724,036,581	0	2,724,036,581	0	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581
20269	Other Special Charges	-54,084,034,000	-67,567,000	-94,154,000	-53,605,025,000	-317,288,000	-723,616,000	-439,046,000	-206,394,000
29011	Diluted Average Shares	2,724,036,581	0	2,724,036,581	0	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581
20420	Normalized E B I T D A	113,069,206,000	37,046,597,000	35,307,373,000	17,516,551,000	23,198,685,000	91,029,478,000	123,153,058,000	154,972,617,000
20162	Special Income Charges	54,084,034,000	67,567,000	94,154,000	53,605,025,000	317,288,000	723,616,000	439,046,000	206,394,000
20315	Reconciled Depreciation	10,510,783,000	2,628,472,000	2,645,764,000	2,630,804,000	2,605,743,000	10,566,541,000	13,564,588,000	11,966,408,000
20312	Other Operating Expenses	8,233,603,000	4,256,882,000	1,446,718,000	1,515,240,000	1,014,763,000	6,112,873,000	5,483,536,000	5,335,833,000
20368	Total Other Finance Cost	4,108,300,000	1,544,504,000	874,063,000	855,543,000	834,190,000	3,795,373,000	3,398,892,000	3,694,943,000
20314	Reconciled Cost Of Revenue	1,074,185,466,000	266,216,995,000	282,969,371,000	240,752,279,000	284,246,821,000	1,166,100,966,000	1,252,971,584,000	1,085,012,654,000
20419	Tax Effect Of Unusual Items	11,732,121,704	14,864,740	25,265,777	4,363,432,121	122,534,631	228,726,589	150,216,793	51,281,952
20018	Depreciation Income Statement	10,510,783,000	2,628,472,000	2,645,764,000	2,630,804,000	2,605,743,000	10,566,541,000	13,564,588,000	11,966,408,000
20075	Interest Income Non Operating	790,131,000	208,435,000	231,858,000	190,063,000	159,775,000	863,084,000	2,890,843,000	7,235,770,000
20158	Selling And Marketing Expense	123,586,408,000	31,408,800,000	33,422,079,000	26,964,189,000	31,791,340,000	139,574,566,000	112,700,845,000	107,141,396,000
20064	Interest Expense Non Operating	36,426,887,000	9,191,740,000	9,409,978,000	7,283,606,000	10,541,563,000	37,366,055,000	51,046,912,000	37,710,674,000
20093	Net Income Common Stockholders	83,512,769,000	10,542,053,000	13,603,739,000	54,533,491,000	4,833,486,000	22,523,399,000	29,874,300,000	66,091,149,000
20094	Net Income Continuous Operations	94,137,935,000	14,467,605,000	17,081,055,000	56,224,922,000	6,364,353,000	29,969,349,000	38,800,766,000	79,288,256,000
20045	General And Administrative Expense	21,825,880,000	5,786,225,000	5,183,830,000	5,188,417,000	5,667,408,000	20,464,119,000	17,865,147,000	19,611,835,000
20159	Selling General And Administration	145,412,288,000	37,195,025,000	38,605,909,000	32,152,606,000	37,458,748,000	160,038,685,000	130,565,992,000	126,753,231,000
20435	Total Operating Income As Reported	112,095,783,000	36,066,394,000	30,873,886,000	20,162,576,000	24,992,927,000	73,516,900,000	108,851,511,000	138,077,725,000
20412	Other Non Operating Income Expenses	288,031,000	2,151,308,000	302,578,000	-2,701,243,000	535,388,000	3,187,181,000	2,023,060,000	2,226,269,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	83,512,769,000	10,542,053,000	13,603,739,000	54,533,491,000	4,833,486,000	22,523,399,000	29,874,300,000	66,091,149,000
20417	Total Unusual Items Excluding Goodwill	54,084,034,000	67,567,000	94,154,000	53,605,025,000	317,288,000	723,616,000	439,046,000	206,394,000
20077	Net Non Operating Interest Income Expense	-39,745,056,000	-10,527,809,000	-10,052,183,000	-7,949,086,000	-11,215,978,000	-40,298,344,000	-51,554,961,000	-34,169,847,000
20346	Net Income Including Noncontrolling Interests	94,137,935,000	14,467,605,000	17,081,055,000	56,224,922,000	6,364,353,000	29,969,349,000	38,800,766,000	79,288,256,000
20019	Depreciation And Amortization In Income Statement	10,510,783,000	2,628,472,000	2,645,764,000	2,630,804,000	2,605,743,000	10,566,541,000	13,564,588,000	11,966,408,000
20309	Net Income From Continuing And Discontinued Operation	83,512,769,000	10,542,053,000	13,603,739,000	54,533,491,000	4,833,486,000	22,523,399,000	29,874,300,000	66,091,149,000
20331	Net Income From Continuing Operation Net Minority Interest	83,512,769,000	10,542,053,000	13,603,739,000	54,533,491,000	4,833,486,000	22,523,399,000	29,874,300,000	66,091,149,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	457,660,972,000	459,408,832,000	577,581,345,000	665,795,420,000
23165	Payables	68,654,937,000	59,877,555,000	61,491,017,000	58,204,689,000
23139	Net P P E	730,822,694,000	1,009,677,333,000	1,004,187,102,000	1,012,720,152,000
23351	Properties	0	0	0	0
23386	Total Debt	525,119,559,000	512,723,717,000	615,754,339,000	729,744,456,000
23100	Gross P P E	1,143,654,724,000	1,523,496,505,000	1,466,708,003,000	1,424,239,285,000
23038	Common Stock	272,403,658,000	272,403,658,000	272,403,658,000	233,488,850,000
23045	Current Debt	507,527,892,000	440,682,050,000	499,469,220,000	563,094,566,000
23532	Share Issued	2,724,036,581	2,724,036,581	2,724,036,581	2,724,037,359
23220	Total Assets	2,019,929,220,000	2,182,945,756,000	2,275,216,679,000	2,279,580,714,000
23027	Capital Stock	272,403,658,000	272,403,658,000	272,403,658,000	233,488,850,000
23382	Other Payable	10,847,167,000	15,797,930,000	20,639,271,000	16,766,710,000
23028	Cash Financial	67,458,587,000	53,314,885,000	38,172,994,000	63,949,036,000
23123	Long Term Debt	17,591,667,000	72,041,667,000	116,285,119,000	166,649,890,000
23179	Prepaid Assets	205,799,642,000	54,048,069,000	122,224,215,000	66,228,434,000
23385	Working Capital	556,127,068,000	512,837,982,000	552,851,056,000	472,691,263,000
23000	Accounts Payable	45,267,613,000	40,718,537,000	35,983,110,000	33,365,064,000
23245	Invested Capital	1,686,233,719,000	1,796,804,405,000	1,890,815,724,000	1,934,854,547,000
23340	Other Properties	8,584,666,000	8,628,311,000	8,499,636,000	8,486,886,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	189,493,592,000	221,810,155,000	218,772,880,000	184,878,418,000
23342	Other Receivables	3,428,371,000	4,480,990,000	7,926,982,000	5,741,797,000
23204	Retained Earnings	620,197,696,000	540,567,611,000	519,231,515,000	475,477,043,000
23217	Total Tax Payable	12,540,157,000	3,361,088,000	4,868,636,000	8,072,915,000
23001	Accounts Receivable	257,516,167,000	252,403,830,000	255,629,593,000	275,434,258,000
23280	Common Stock Equity	1,161,114,160,000	1,284,080,688,000	1,275,061,385,000	1,205,110,091,000
23403	Net Tangible Assets	1,038,333,240,000	1,157,101,448,000	1,148,248,096,000	1,078,497,346,000
23215	Stockholders Equity	1,161,114,160,000	1,284,080,688,000	1,275,061,385,000	1,205,110,091,000
23383	Tangible Book Value	1,038,333,240,000	1,157,101,448,000	1,148,248,096,000	1,078,497,346,000
23374	Total Capitalization	1,178,705,827,000	1,356,122,355,000	1,391,346,504,000	1,371,759,981,000
23312	Land And Improvements	1,047,700,000	1,047,700,000	0	0
23469	Other Equity Interest	0	188,154,467,000	201,471,260,000	218,162,550,000
23393	Ordinary Shares Number	2,724,036,581	2,724,036,581	2,724,036,581	2,724,037,359
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	122,780,920,000	126,979,240,000	126,813,289,000	126,612,745,000
23008	Accumulated Depreciation	-412,832,030,000	-513,819,172,000	-462,520,901,000	-411,519,133,000
23282	Construction In Progress	266,640,628,000	251,344,938,000	204,696,696,000	180,196,280,000
23380	Capital Lease Obligations	0	0	0	0
23030	Cash And Cash Equivalents	67,458,587,000	53,314,885,000	38,172,994,000	63,949,036,000
23262	Gross Accounts Receivable	257,603,628,000	252,728,835,000	255,870,501,000	275,434,258,000
23012	Additional Paid In Capital	274,038,609,000	280,704,952,000	280,704,952,000	277,731,648,000
23275	Buildings And Improvements	136,736,921,000	234,692,463,000	233,343,148,000	226,809,450,000
23163	Other Short Term Investments	0	71,343,452,000	111,640,688,000	94,826,426,000
23319	Machinery Furniture Equipment	730,644,809,000	1,027,783,093,000	1,020,168,523,000	1,008,746,669,000
23048	Current Capital Lease Obligation	0	0	0	0
23552	Fixed Assets Revaluation Reserve	0	200,035,753,000	0	0
23098	Goodwill And Other Intangible Assets	122,780,920,000	126,979,240,000	126,813,289,000	126,612,745,000
23261	Total Equity Gross Minority Interest	1,350,607,752,000	1,505,890,843,000	1,493,834,265,000	1,389,988,509,000
23067	Non Current Deferred Taxes Liabilities	18,268,996,000	48,016,602,000	45,743,633,000	41,192,328,000
23259	Total Liabilities Net Minority Interest	669,321,468,000	677,054,913,000	781,382,414,000	889,592,205,000
23046	Current Debt And Capital Lease Obligation	507,527,892,000	440,682,050,000	499,469,220,000	563,094,566,000
23266	Allowance For Doubtful Accounts Receivable	-87,461,000	-325,005,000	-240,908,000	0
23124	Long Term Debt And Capital Lease Obligation	17,591,667,000	72,041,667,000	116,285,119,000	166,649,890,000
23344	Non Current Pension And Other Postretirement Benefit Plans	44,823,200,000	48,239,525,000	47,001,061,000	47,343,958,000

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	457,660,972,000	487,743,813,000	421,802,238,000	484,617,301,000	459,408,832,000	577,581,345,000	665,795,420,000
23165	Payables	68,654,937,000	98,689,376,000	61,727,524,000	64,955,016,000	59,877,555,000	61,491,017,000	58,204,689,000
23139	Net P P E	730,822,694,000	731,793,230,000	730,692,269,000	727,806,830,000	1,009,677,333,000	1,004,187,102,000	1,012,720,152,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	525,119,559,000	523,048,834,000	462,410,589,000	524,335,317,000	512,723,717,000	615,754,339,000	729,744,456,000
23100	Gross P P E	1,143,654,724,000	1,136,454,294,000	1,127,498,966,000	1,120,770,843,000	1,523,496,505,000	1,466,708,003,000	1,424,239,285,000
23038	Common Stock	272,403,658,000	272,403,658,000	272,403,658,000	272,403,658,000	272,403,658,000	272,403,658,000	233,488,850,000
23045	Current Debt	507,527,892,000	501,207,167,000	436,318,922,000	488,993,650,000	440,682,050,000	499,469,220,000	563,094,566,000
23532	Share Issued	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581	2,724,037,359
23220	Total Assets	2,019,929,220,000	2,037,761,768,000	1,916,352,111,000	1,932,539,260,000	2,182,945,756,000	2,275,216,679,000	2,279,580,714,000
23027	Capital Stock	272,403,658,000	272,403,658,000	272,403,658,000	272,403,658,000	272,403,658,000	272,403,658,000	233,488,850,000
23382	Other Payable	10,847,167,000	10,495,135,000	14,534,581,000	16,835,377,000	15,797,930,000	20,639,271,000	16,766,710,000
23028	Cash Financial	67,458,587,000	35,305,021,000	40,608,351,000	39,718,016,000	53,314,885,000	38,172,994,000	63,949,036,000
23123	Long Term Debt	17,591,667,000	21,841,667,000	26,091,667,000	35,341,667,000	72,041,667,000	116,285,119,000	166,649,890,000
23179	Prepaid Assets	205,799,642,000	115,456,154,000	254,727,910,000	252,519,986,000	54,048,069,000	122,224,215,000	66,228,434,000
23385	Working Capital	556,127,068,000	539,781,382,000	526,583,731,000	471,848,151,000	512,837,982,000	552,851,056,000	472,691,263,000
23000	Accounts Payable	45,267,613,000	78,368,933,000	40,096,846,000	43,204,371,000	40,718,537,000	35,983,110,000	33,365,064,000
23245	Invested Capital	1,686,233,719,000	1,670,051,313,000	1,595,950,867,000	1,603,524,312,000	1,796,804,405,000	1,890,815,724,000	1,934,854,547,000
23340	Other Properties	8,584,666,000	8,584,666,000	8,584,666,000	8,628,311,000	8,628,311,000	8,499,636,000	8,486,886,000
23291	Dividends Payable	0	0	2,916,891,000	0	0	0	0
23132	Minority Interest	189,493,592,000	184,949,118,000	181,498,007,000	182,709,001,000	221,810,155,000	218,772,880,000	184,878,418,000
23342	Other Receivables	3,428,371,000	4,564,396,000	4,784,244,000	5,235,639,000	4,480,990,000	7,926,982,000	5,741,797,000
23204	Retained Earnings	620,197,696,000	609,655,643,000	596,051,904,000	542,518,413,000	540,567,611,000	519,231,515,000	475,477,043,000
23217	Total Tax Payable	12,540,157,000	9,825,308,000	4,179,206,000	4,915,268,000	3,361,088,000	4,868,636,000	8,072,915,000
23001	Accounts Receivable	257,516,167,000	275,325,549,000	273,198,830,000	279,047,798,000	252,403,830,000	255,629,593,000	275,434,258,000
23280	Common Stock Equity	1,161,114,160,000	1,147,002,479,000	1,133,540,278,000	1,079,188,995,000	1,284,080,688,000	1,275,061,385,000	1,205,110,091,000
23403	Net Tangible Assets	1,038,333,240,000	1,025,418,323,000	1,013,351,101,000	952,209,755,000	1,157,101,448,000	1,148,248,096,000	1,078,497,346,000
23215	Stockholders Equity	1,161,114,160,000	1,147,002,479,000	1,133,540,278,000	1,079,188,995,000	1,284,080,688,000	1,275,061,385,000	1,205,110,091,000
23383	Tangible Book Value	1,038,333,240,000	1,025,418,323,000	1,013,351,101,000	952,209,755,000	1,157,101,448,000	1,148,248,096,000	1,078,497,346,000
23374	Total Capitalization	1,178,705,827,000	1,168,844,146,000	1,159,631,945,000	1,114,530,662,000	1,356,122,355,000	1,391,346,504,000	1,371,759,981,000
23312	Land And Improvements	1,047,700,000	1,047,700,000	1,047,700,000	1,047,700,000	1,047,700,000	0	0
23469	Other Equity Interest	0	-12,345,431,000	0	0	188,154,467,000	201,471,260,000	218,162,550,000
23393	Ordinary Shares Number	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581	2,724,036,581	2,724,037,359
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	122,780,920,000	121,584,156,000	120,189,177,000	126,979,240,000	126,979,240,000	126,813,289,000	126,612,745,000
23008	Accumulated Depreciation	-412,832,030,000	-404,661,064,000	-396,806,697,000	-392,964,013,000	-513,819,172,000	-462,520,901,000	-411,519,133,000
23282	Construction In Progress	266,640,628,000	275,947,616,000	268,268,588,000	263,795,993,000	251,344,938,000	204,696,696,000	180,196,280,000
23380	Capital Lease Obligations	0	0	0	0	0	0	0
23030	Cash And Cash Equivalents	67,458,587,000	35,305,021,000	40,608,351,000	39,718,016,000	53,314,885,000	38,172,994,000	63,949,036,000
23262	Gross Accounts Receivable	257,603,628,000	275,325,549,000	273,523,835,000	279,372,803,000	252,728,835,000	255,870,501,000	275,434,258,000
23012	Additional Paid In Capital	274,038,609,000	274,038,609,000	274,038,609,000	274,038,609,000	280,704,952,000	280,704,952,000	277,731,648,000
23275	Buildings And Improvements	136,736,921,000	130,314,563,000	130,314,563,000	134,674,406,000	234,692,463,000	233,343,148,000	226,809,450,000
23163	Other Short Term Investments	0	0	0	56,647,153,000	71,343,452,000	111,640,688,000	94,826,426,000
23319	Machinery Furniture Equipment	730,644,809,000	720,559,749,000	719,283,449,000	712,624,433,000	1,027,783,093,000	1,020,168,523,000	1,008,746,669,000
23048	Current Capital Lease Obligation	0	0	0	0	0	0	0
23552	Fixed Assets Revaluation Reserve	0	0	0	0	200,035,753,000	0	0
23098	Goodwill And Other Intangible Assets	122,780,920,000	121,584,156,000	120,189,177,000	126,979,240,000	126,979,240,000	126,813,289,000	126,612,745,000
23261	Total Equity Gross Minority Interest	1,350,607,752,000	1,331,951,597,000	1,315,038,285,000	1,261,897,996,000	1,505,890,843,000	1,493,834,265,000	1,389,988,509,000
23067	Non Current Deferred Taxes Liabilities	18,268,996,000	16,088,722,000	14,431,321,000	12,978,747,000	48,016,602,000	45,743,633,000	41,192,328,000
23259	Total Liabilities Net Minority Interest	669,321,468,000	705,810,171,000	601,313,826,000	670,641,264,000	677,054,913,000	781,382,414,000	889,592,205,000
23046	Current Debt And Capital Lease Obligation	507,527,892,000	501,207,167,000	436,318,922,000	488,993,650,000	440,682,050,000	499,469,220,000	563,094,566,000
23266	Allowance For Doubtful Accounts Receivable	-87,461,000	0	-325,005,000	-325,005,000	-325,005,000	-240,908,000	0
23124	Long Term Debt And Capital Lease Obligation	17,591,667,000	21,841,667,000	26,091,667,000	35,341,667,000	72,041,667,000	116,285,119,000	166,649,890,000
23344	Non Current Pension And Other Postretirement Benefit Plans	44,823,200,000	50,695,302,000	50,790,522,000	50,040,841,000	48,239,525,000	47,001,061,000	47,343,958,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	63,099,216,000	67,568,000	859,009,000	453,179,000	218,545,000
26185	Free Cash Flow	-95,764,005,000	23,131,882,000	77,637,596,000	39,631,256,000	-210,247,268,000
26027	Changes In Cash	87,740,308,000	85,924,103,000	9,917,014,000	22,686,788,000	-18,831,077,000
26182	Issuance Of Debt	1,187,180,901,000	562,895,702,000	717,600,632,000	812,039,588,000	39,205,776,000
26016	End Cash Position	39,234,291,000	39,234,291,000	-48,506,017,000	-58,423,031,000	63,949,036,000
26112	Purchase Of P P E	-54,351,150,000	-9,430,449,000	-49,581,497,000	-51,144,992,000	-139,632,382,000
26183	Repayment Of Debt	-1,101,188,453,000	-507,054,440,000	-825,856,131,000	-877,566,875,000	-35,471,500,000
26125	Sale Of Investment	0	0	0	0	28,292,526,000
26005	Capital Expenditure	-54,351,150,000	-9,430,449,000	-49,581,497,000	-51,144,992,000	-139,632,382,000
26007	Cash Dividends Paid	0	0	0	0	-13,425,609,000
26012	Financing Cash Flow	83,075,557,000	55,841,262,000	-109,227,796,000	-2,449,606,000	157,489,183,000
26013	Investing Cash Flow	46,077,606,000	-2,479,490,000	-8,074,283,000	-65,639,854,000	-105,705,374,000
26015	Beginning Cash Position	-48,506,017,000	-46,689,812,000	-58,423,031,000	-81,109,819,000	82,780,113,000
26223	Classesof Cash Payments	-1,406,552,704,000	-339,990,988,000	-1,336,591,768,000	-1,488,880,244,000	-1,404,277,186,000
26247	Interest Received C F I	263,213,000	83,288,000	350,969,000	1,866,221,000	5,415,937,000
26099	Long Term Debt Issuance	37,425,000,000	37,425,000,000	85,000,000,000	0	39,205,776,000
26090	Long Term Debt Payments	-99,375,000,000	-99,375,000,000	-155,915,937,000	-50,139,285,000	-35,471,500,000
26101	Short Term Debt Issuance	1,149,755,901,000	525,470,702,000	632,600,632,000	812,039,588,000	167,462,187,000
26091	Short Term Debt Payments	-1,001,813,453,000	-407,679,440,000	-669,940,194,000	-827,427,590,000	0
26073	Net Long Term Debt Issuance	-61,950,000,000	-61,950,000,000	-70,915,937,000	-50,139,285,000	3,734,276,000
26164	Net Other Financing Charges	0	0	0	65,000,000,000	0
26165	Net Other Investing Changes	37,066,327,000	6,800,103,000	40,297,236,000	-16,814,262,000	0
26119	Net P P E Purchase And Sale	8,748,066,000	-9,362,881,000	-48,722,488,000	-50,691,813,000	-139,413,837,000
26075	Net Short Term Debt Issuance	147,942,448,000	117,791,262,000	-37,339,562,000	-15,388,002,000	167,462,187,000
26072	Net Issuance Payments Of Debt	85,992,448,000	55,841,262,000	-108,255,499,000	-65,527,287,000	171,196,463,000
26226	Paymentson Behalfof Employees	-133,085,968,000	-33,665,990,000	-127,579,797,000	-130,177,925,000	-132,237,125,000
26118	Net Investment Purchase And Sale	0	0	0	-16,814,262,000	28,292,526,000
26228	Other Cash Paymentsfrom Operating Activities	-945,926,000	11,958,252,000	-9,547,957,000	15,194,463,000	-18,913,108,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	15,194,463,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-41,412,855,000	32,562,331,000	127,219,093,000	90,776,248,000	-70,614,886,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,442,996,134,000	383,308,713,000	1,515,710,690,000	1,649,846,505,000	1,396,983,361,000

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	63,099,216,000	67,568,000	99,098,000	61,997,270,000	935,280,000	859,009,000	453,179,000	218,545,000
26185	Free Cash Flow	-95,764,005,000	23,131,882,000	-71,300,540,000	-6,710,206,000	-40,885,141,000	77,637,596,000	39,631,256,000	-210,247,268,000
26027	Changes In Cash	87,740,308,000	85,924,103,000	14,657,411,000	54,725,090,000	-67,566,296,000	9,917,014,000	22,686,788,000	-18,831,077,000
26182	Issuance Of Debt	1,187,180,901,000	562,895,702,000	257,688,748,000	147,500,522,000	219,095,929,000	717,600,632,000	812,039,588,000	39,205,776,000
26016	End Cash Position	39,234,291,000	39,234,291,000	-46,689,812,000	-61,347,223,000	-116,072,313,000	-48,506,017,000	-58,423,031,000	63,949,036,000
26112	Purchase Of P P E	-54,351,150,000	-9,430,449,000	-14,583,481,000	-12,775,090,000	-17,562,130,000	-49,581,497,000	-51,144,992,000	-139,632,382,000
26183	Repayment Of Debt	-1,101,188,453,000	-507,054,440,000	-177,089,762,000	-155,590,495,000	-261,453,756,000	-825,856,131,000	-877,566,875,000	-35,471,500,000
26125	Sale Of Investment	0	0	0	0	0	0	0	28,292,526,000
26005	Capital Expenditure	-54,351,150,000	-9,430,449,000	-14,583,481,000	-12,775,090,000	-17,562,130,000	-49,581,497,000	-51,144,992,000	-139,632,382,000
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-13,425,609,000
26012	Financing Cash Flow	83,075,557,000	55,841,262,000	77,682,095,000	-8,089,973,000	-42,357,827,000	-109,227,796,000	-2,449,606,000	157,489,183,000
26013	Investing Cash Flow	46,077,606,000	-2,479,490,000	-6,307,625,000	56,750,179,000	-1,885,458,000	-8,074,283,000	-65,639,854,000	-105,705,374,000
26015	Beginning Cash Position	-48,506,017,000	-46,689,812,000	-61,347,223,000	-116,072,313,000	-48,506,017,000	-58,423,031,000	-81,109,819,000	82,780,113,000
26223	Classesof Cash Payments	-1,406,552,704,000	-339,990,988,000	-415,968,110,000	-300,178,059,000	-350,415,547,000	-1,336,591,768,000	-1,488,880,244,000	-1,404,277,186,000
26247	Interest Received C F I	263,213,000	83,288,000	89,034,000	45,798,000	45,093,000	350,969,000	1,866,221,000	5,415,937,000
26099	Long Term Debt Issuance	37,425,000,000	37,425,000,000	0	0	0	85,000,000,000	0	39,205,776,000
26090	Long Term Debt Payments	-99,375,000,000	-99,375,000,000	0	-16,750,000,000	-36,700,000,000	-155,915,937,000	-50,139,285,000	-35,471,500,000
26101	Short Term Debt Issuance	1,149,755,901,000	525,470,702,000	257,688,748,000	147,500,522,000	219,095,929,000	632,600,632,000	812,039,588,000	167,462,187,000
26091	Short Term Debt Payments	-1,001,813,453,000	-407,679,440,000	-230,539,762,000	-138,840,495,000	-224,753,756,000	-669,940,194,000	-827,427,590,000	0
26073	Net Long Term Debt Issuance	-61,950,000,000	-61,950,000,000	0	-16,750,000,000	-36,700,000,000	-70,915,937,000	-50,139,285,000	3,734,276,000
26164	Net Other Financing Charges	0	0	0	0	0	0	65,000,000,000	0
26165	Net Other Investing Changes	37,066,327,000	6,800,103,000	8,087,724,000	7,482,201,000	14,696,299,000	40,297,236,000	-16,814,262,000	0
26119	Net P P E Purchase And Sale	8,748,066,000	-9,362,881,000	-14,484,383,000	49,222,180,000	-16,626,850,000	-48,722,488,000	-50,691,813,000	-139,413,837,000
26075	Net Short Term Debt Issuance	147,942,448,000	117,791,262,000	27,148,986,000	8,660,027,000	-5,657,827,000	-37,339,562,000	-15,388,002,000	167,462,187,000
26072	Net Issuance Payments Of Debt	85,992,448,000	55,841,262,000	80,598,986,000	-8,089,973,000	-42,357,827,000	-108,255,499,000	-65,527,287,000	171,196,463,000
26226	Paymentson Behalfof Employees	-133,085,968,000	-33,665,990,000	-37,497,992,000	-31,532,032,000	-30,389,954,000	-127,579,797,000	-130,177,925,000	-132,237,125,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	-16,814,262,000	28,292,526,000
26228	Other Cash Paymentsfrom Operating Activities	-945,926,000	11,958,252,000	6,532,472,000	-4,785,528,000	-14,651,122,000	-9,547,957,000	15,194,463,000	-18,913,108,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	15,194,463,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-41,412,855,000	32,562,331,000	-56,717,059,000	6,064,884,000	-23,323,011,000	127,219,093,000	90,776,248,000	-70,614,886,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,442,996,134,000	383,308,713,000	384,431,685,000	322,961,553,000	352,294,183,000	1,515,710,690,000	1,649,846,505,000	1,396,983,361,000

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	Ex-Dividend Date
MOLI	PT Madusari Murni Indah Tbk	2024-04-15	At close: 04:02PM WIB	308	308	306	308	302.00 - 322.00	302	322	118.00 - 515.00	118	515	724,300	430,622	844,452,000,000	10	31	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-12	At close: 04:02PM WIB	308	308	306	308	302.00 - 322.00	302	322	118.00 - 515.00	118	515	724,300	430,622	844,452,000,000	12	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-11	At close: 04:02PM WIB	308	308	306	308	302.00 - 322.00	302	322	118.00 - 515.00	118	515	724,300	432,943	844,452,000,000	12	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-10	At close: 04:02PM WIB	308	308	306	308	302.00 - 322.00	302	322	118.00 - 515.00	118	515	724,300	432,855	844,452,000,000	12	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-05	At close: 04:02PM WIB	308	308	306	308	302.00 - 322.00	302	322	118.00 - 515.00	118	515	724,300	434,500	844,452,000,000	12	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-04	At close: 04:04PM WIB	308	310	310	308	304.00 - 314.00	304	314	118.00 - 515.00	118	515	253,500	444,065	839,004,000,000	12	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-03	At close: 04:13PM WIB	326	328	316	308	308.00 - 328.00	308	328	118.00 - 515.00	118	515	1,071,100	443,617	839,004,000,000	12	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-02	At close: 04:05PM WIB	334	332	326	326	324.00 - 332.00	324	332	118.00 - 515.00	118	515	488,900	506,663	888,037,000,000	13	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-04-01	At close: 03:47PM WIB	334	334	332	334	322.00 - 334.00	322	334	118.00 - 515.00	118	515	548,700	602,512	909,829,000,000	13	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-29	At close: 04:07PM WIB	334	336	334	334	326.00 - 338.00	326	338	118.00 - 515.00	118	515	445,000	602,512	909,829,000,000	13	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-28	At close: 04:07PM WIB	334	336	334	334	326.00 - 338.00	326	338	118.00 - 515.00	118	515	445,000	776,686	909,829,000,000	13	25	Apr 28, 2024 - May 01, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-27	At close: 04:09PM WIB	334	334	0	334	330.00 - 338.00	330	338	118.00 - 515.00	118	515	751,000	751,155	909,829,000,000	13	25	Mar 27, 2024 - Mar 30, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-26	At close: 04:14PM WIB	334	334	0	336	326.00 - 338.00	326	338	118.00 - 515.00	118	515	730,900	756,331	909,829,000,000	13	25	Mar 27, 2024 - Mar 30, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-25	At close: 04:11PM WIB	334	334	0	0	324.00 - 334.00	324	334	118.00 - 515.00	118	515	430,900	769,600	909,829,000,000	13	25	Mar 27, 2024 - Mar 30, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-22	At close: 04:13PM WIB	332	332	324	326	324.00 - 336.00	324	336	118.00 - 515.00	118	515	630,500	773,733	909,829,000,000	13	25	Mar 25, 2024 - Mar 28, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-21	At close: 03:49PM WIB	328	0	0	0	0.0000 - 0.0000	0	0		0		0	771,946	0	0	25	Mar 21, 2024 - Mar 25, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-14	As of 01:56PM WIB. Market open.	336	336	332	334	328.00 - 338.00	328	338	118.00 - 515.00	118	515	339,000	780,523	904,381,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-13	At close: 03:49PM WIB	338	338	332	336	330.00 - 338.00	330	338	118.00 - 515.00	118	515	56,700	782,873	915,277,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-11	At close: 04:14PM WIB	340	340	334	336	332.00 - 340.00	332	340	118.00 - 515.00	118	515	212,100	765,343	920,725,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-08	At close: 04:14PM WIB	340	340	334	336	332.00 - 340.00	332	340	118.00 - 515.00	118	515	212,100	768,134	920,725,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-05	At close: 04:01PM WIB	342	342	332	336	328.00 - 344.00	328	344	118.00 - 515.00	118	515	400,100	807,479	904,381,000,000	13	26	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-04	At close: 04:03PM WIB	340	342	334	342	332.00 - 344.00	332	344	118.00 - 515.00	118	515	292,300	811,817	931,622,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-03-01	At close: 04:06PM WIB	342	342	334	342	332.00 - 342.00	332	342	118.00 - 515.00	118	515	419,600	824,050	926,174,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-02-28	At close: 04:13PM WIB	342	342	340	336	332.00 - 346.00	332	346	118.00 - 515.00	118	515	441,100	900,032	904,381,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-02-27	At close: 04:00PM WIB	332	332	338	342	332.00 - 340.00	332	340	118.00 - 515.00	118	515	542,900	905,042	931,622,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-02-26	At close: 04:00PM WIB	328	330	332	338	328.00 - 340.00	328	340	118.00 - 515.00	118	515	77,000	923,033	904,381,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk	2024-02-23	At close: 04:14PM WIB	338	334	330	332	328.00 - 338.00	328	338	118.00 - 515.00	118	515	145,900	955,808	893,485,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk (MOLI.JK)	2024-02-22	At close: 04:00PM WIB	340	340	338	342	330.00 - 342.00	330	342	118.00 - 515.00	118	515	422,500	978,308	920,725,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020
MOLI	PT Madusari Murni Indah Tbk (MOLI.JK)	2024-02-21	At close: 04:02PM WIB	338	338	338	342	330.00 - 344.00	330	344	118.00 - 515.00	118	515	541,100	1,007,681	926,174,000,000	13	25	Mar 20, 2024 - Mar 24, 2024	N/A (N/A)	Aug 26, 2020

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	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)
MOLI	PT Madusari Murni Indah Tbk	2024-04-15	844,450,000,000	1,300,000,000,000	10	1	1	1	8	515	118	330	335	431	616	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2023	Dec 31, 2023	6	10	4	7	1,450,000,000,000	532	0	144,610,000,000	83,510,000,000	31	-1	67,460,000,000	25	525,120,000,000	39	2	426	-41,410,000,000	-70,530,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-12	844,450,000,000	1,300,000,000,000	10	1	1	1	8	515	118	332	333	433	604	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-11	844,450,000,000	1,300,000,000,000	10	1	1	1	8	515	118	332	333	433	604	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-10	844,450,000,000	1,300,000,000,000	10	1	1	1	8	515	118	332	333	433	604	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-05	839,000,000,000	1,330,000,000,000	13	1	1	1	9	515	0	333	331	444	560	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-04	888,040,000,000	1,380,000,000,000	13	1	1	1	10	515	0	334	331	444	501	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-03	888,040,000,000	1,380,000,000,000	13	1	1	1	10	515	0	334	330	507	463	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-02	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	0	334	329	603	444	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-04-01	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	0	334	329	603	444	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-29	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	118	335	328	777	448	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-28	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	0	335	328	751	262	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-27	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	0	336	327	756	283	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-26	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	0	337	326	770	308	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-25	909,830,000,000	1,400,000,000,000	13	1	1	1	10	515	118	337	326	770	308	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-22	904,380,000,000	1,390,000,000,000	13	1	1	1	10	515	0	338	324	772	331	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-21	893,480,000,000	1,380,000,000,000	13	1	1	1	10	515	118	338	324	772	331	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-14	915,280,000,000	1,400,000,000,000	13	1	1	1	10	515	0	342	319	783	372	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-13	920,720,000,000	1,410,000,000,000	13	1	1	1	10	515	0	342	319	774	372	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-11	920,720,000,000	1,410,000,000,000	13	1	1	1	10	515	118	342	319	759	372	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-08	926,170,000,000	1,410,000,000,000	13	1	1	1	10	515	118	342	318	768	365	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-05	926,170,000,000	1,410,000,000,000	13	1	1	1	10	515	0	340	314	812	378	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	26	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-04	926,170,000,000	1,410,000,000,000	13	1	1	1	10	515	118	340	314	812	378	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-03-01	931,620,000,000	1,420,000,000,000	13	1	1	1	10	515	118	340	313	824	342	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-02-28	931,620,000,000	1,420,000,000,000	13	1	1	1	10	515	118	339	311	900	304	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-02-27	904,380,000,000	1,390,000,000,000	13	1	1	1	10	515	0	339	309	923	306	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk	2024-02-26	893,480,000,000	1,380,000,000,000	13	1	1	1	10	515	0	339	309	923	306	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk (MOLI.JK)	2024-02-23	920,720,000,000	1,410,000,000,000	13	1	1	1	10	515	0	339	307	978	330	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk (MOLI.JK)	2024-02-22	926,170,000,000	1,410,000,000,000	13	1	1	1	10	515	118	339	307	978	330	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000
MOLI	PT Madusari Murni Indah Tbk (MOLI.JK)	2024-02-21	920,720,000,000	1,410,000,000,000	13	1	1	1	10	515	118	339	306	1,010,000	310	2,720,000,000	169,240,000	92	N/A	Aug 26, 2020	7:6	Oct 04, 2021	Dec 31, 2022	Sep 30, 2023	5	8	2	5	1,450,000,000,000	532	-12	131,230,000,000	68,480,000,000	25	42	35,310,000,000	13	523,050,000,000	39	2	421	-25,740,000,000	-32,470,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	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	234	234	234	234	900
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	236	236	236	236	1,900
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	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	234	234	234	234	900
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	236	236	236	236	1,900
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	232	232	232	232	1,900
2024-05-08	15:22:00	232	232	232	232	2,700
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:41	236	236	236	236	0
2024-05-08	15:18:00	236	236	236	236	800
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	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	234	234	234	234	900
2024-05-08	15:40:00	236	236	236	236	1,900
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	232	232	232	232	800
2024-05-08	15:20:00	232	232	232	232	3,800
2024-05-08	15:18:41	236	236	236	236	0
2024-05-08	15:15:00	236	236	236	236	800
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	234	234	230	230	30,500
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:14:06	238	238	238	238	0
2024-05-08	14:10:00	238	238	238	238	1,500
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	238	238	238	238	0
2024-05-08	13:55:00	236	236	236	236	1,900
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	0
2024-05-08	15:45:00	234	234	234	234	900
2024-05-08	15:30:00	236	236	236	236	1,900
2024-05-08	15:18:41	236	236	236	236	0
2024-05-08	15:15:00	236	236	232	232	5,400
2024-05-08	15:00:00	234	234	230	230	30,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:14:06	238	238	238	238	0
2024-05-08	14:00:00	238	238	238	238	1,500
2024-05-08	13:45:00	236	236	236	236	1,900
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:38:38	238	238	238	238	0
2024-05-08	11:30:00	238	238	238	238	400
2024-05-08	11:15:00	232	238	232	236	9,400
2024-05-08	11:02:26	236	236	236	236	0
2024-05-08	11:00:00	236	236	232	234	15,300
2024-05-08	10:45:00	238	238	234	234	10,300
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	09:56:10	240	240	240	240	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	0
2024-05-08	15:30:00	236	236	234	234	2,800
2024-05-08	15:18:41	236	236	236	236	0
2024-05-08	15:00:00	234	236	230	232	35,900
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:14:06	238	238	238	238	0
2024-05-08	14:00:00	238	238	238	238	1,500
2024-05-08	13:30:00	236	236	236	236	1,900
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	11:38:38	238	238	238	238	0
2024-05-08	11:30:00	238	238	238	238	400
2024-05-08	11:02:26	236	236	236	236	0
2024-05-08	11:00:00	236	238	232	236	24,700
2024-05-08	10:30:00	238	238	234	234	10,300
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:56:10	240	240	240	240	0
2024-05-08	09:30:00	240	240	236	240	2,100
2024-05-08	09:28:18	236	236	236	236	0
2024-05-08	09:00:00	240	244	236	236	17,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	240	240	238	240	8,400
2024-05-07	15:29:19	240	240	240	240	0
2024-05-07	15:00:00	240	240	240	240	2,600
2024-05-07	14:30:26	240	240	240	240	0
2024-05-07	14:30:00	240	240	238	240	9,700
2024-05-07	14:00:00	242	244	238	238	107,500
2024-05-07	13:30:00	242	244	242	244	4,000
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	0
2024-05-08	15:18:41	236	236	236	236	0
2024-05-08	15:00:00	234	236	230	234	38,700
2024-05-08	14:14:06	238	238	238	238	0
2024-05-08	14:00:00	238	238	238	238	1,400
2024-05-08	13:00:00	236	236	236	236	1,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:38:38	238	238	238	238	0
2024-05-08	11:02:26	236	236	236	236	0
2024-05-08	11:00:00	236	238	232	238	25,100
2024-05-08	10:00:00	238	238	234	234	10,300
2024-05-08	09:56:10	240	240	240	240	0
2024-05-08	09:28:18	236	236	236	236	0
2024-05-08	09:00:00	240	244	236	240	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:29:19	240	240	240	240	0
2024-05-07	15:00:00	240	240	238	240	10,200
2024-05-07	14:30:26	240	240	240	240	0
2024-05-07	14:00:00	242	244	238	240	112,400
2024-05-07	13:00:00	242	244	242	244	4,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:14	244	244	244	244	0
2024-05-07	11:00:36	246	246	246	246	0
2024-05-07	11:00:00	244	246	242	244	11,700
2024-05-07	10:00:00	242	246	242	246	7,900
2024-05-07	09:54:46	244	244	244	244	0
2024-05-07	09:24:50	244	244	244	244	0
2024-05-07	09:00:00	246	248	240	244	0
2024-05-06	15:32:12	240	240	240	240	0
2024-05-06	15:00:00	242	244	240	244	21,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	238	238	238	238	0
2024-05-08	15:18:41	236	236	236	236	0
2024-05-08	15:00:00	234	238	230	238	38,800
2024-05-08	14:14:06	238	238	238	238	0
2024-05-08	13:30:00	236	238	236	238	3,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:38:38	238	238	238	238	0
2024-05-08	11:02:26	236	236	236	236	0
2024-05-08	10:30:00	238	238	232	238	35,400
2024-05-08	09:56:10	240	240	240	240	0
2024-05-08	09:28:18	236	236	236	236	0
2024-05-08	09:00:00	240	244	236	240	19,800
2024-05-07	16:10:21	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:29:19	240	240	240	240	0
2024-05-07	15:00:00	240	240	238	240	12,000
2024-05-07	14:30:26	240	240	240	240	0
2024-05-07	13:30:00	242	244	238	240	121,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:36:14	244	244	244	244	0
2024-05-07	11:00:36	246	246	246	246	0
2024-05-07	10:30:00	242	246	242	244	19,600
2024-05-07	09:54:46	244	244	244	244	0
2024-05-07	09:24:50	244	244	244	244	0
2024-05-07	09:00:00	246	248	240	244	20,600
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:32:12	240	240	240	240	0
2024-05-06	15:00:00	242	244	240	244	22,300
2024-05-06	14:57:34	244	244	244	244	0
2024-05-06	13:43:04	246	246	246	246	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	240	244	230	238	98,100
2024-05-07	09:00:00	246	248	238	240	169,400
2024-05-06	09:00:00	240	248	238	244	233,100
2024-05-03	09:00:00	240	244	232	236	99,800
2024-05-02	09:00:00	244	244	236	238	72,600
2024-04-30	09:00:00	238	240	234	240	236,200
2024-04-29	09:00:00	246	246	208	238	122,700
2024-04-26	09:00:00	240	246	232	240	186,200
2024-04-25	09:00:00	246	256	238	242	426,700
2024-04-24	09:00:00	258	258	240	246	660,100
2024-04-23	09:00:00	242	280	240	258	334,900
2024-04-22	09:00:00	262	262	238	242	448,900
2024-04-19	09:00:00	290	290	258	262	347,600
2024-04-18	09:00:00	284	296	276	282	192,400
2024-04-17	09:00:00	290	304	278	284	1,263,200
2024-04-16	09:00:00	310	310	288	288	822,800
2024-04-05	09:00:00	308	322	302	310	724,300
2024-04-04	09:00:00	310	314	304	308	248,400
2024-04-03	09:00:00	328	328	308	308	1,071,100
2024-04-02	09:00:00	332	332	324	326	488,900
2024-04-01	09:00:00	334	334	322	334	549,700
2024-03-28	09:00:00	336	338	326	334	445,000
2024-03-27	09:00:00	334	338	330	334	751,000
2024-03-26	09:00:00	338	338	326	334	730,900
2024-03-25	09:00:00	334	334	324	334	430,900
2024-03-22	09:00:00	332	336	324	334	538,100
2024-03-21	09:00:00	328	334	326	332	299,300
2024-03-20	09:00:00	336	336	326	328	297,300
2024-03-19	09:00:00	330	338	330	330	475,200
2024-03-18	09:00:00	334	336	330	332	116,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	246	248	238	240	169,400
2024-05-06	09:00:00	240	248	238	244	233,100
2024-05-03	09:00:00	240	244	232	236	99,800
2024-05-02	09:00:00	244	244	236	238	72,600
2024-04-30	09:00:00	238	240	234	240	236,200
2024-04-29	09:00:00	246	246	208	238	122,700
2024-04-26	09:00:00	240	246	232	240	186,200
2024-04-25	09:00:00	246	256	238	242	426,700
2024-04-24	09:00:00	258	258	240	246	660,100
2024-04-23	09:00:00	242	280	240	258	334,900
2024-04-22	09:00:00	262	262	238	242	448,900
2024-04-19	09:00:00	290	290	258	262	347,600
2024-04-18	09:00:00	284	296	276	282	192,400
2024-04-17	09:00:00	290	304	278	284	1,263,200
2024-04-16	09:00:00	310	310	288	288	822,800
2024-04-05	09:00:00	308	322	302	310	724,300
2024-04-04	09:00:00	310	314	304	308	248,400
2024-04-03	09:00:00	328	328	308	308	1,071,100
2024-04-02	09:00:00	332	332	324	326	488,900
2024-04-01	09:00:00	334	334	322	334	549,700
2024-03-28	09:00:00	336	338	326	334	445,000
2024-03-27	09:00:00	334	338	330	334	751,000
2024-03-26	09:00:00	338	338	326	334	730,900
2024-03-25	09:00:00	334	334	324	334	430,900
2024-03-22	09:00:00	332	336	324	334	538,100
2024-03-21	09:00:00	328	334	326	332	299,300
2024-03-20	09:00:00	336	336	326	328	297,300
2024-03-19	09:00:00	330	338	330	330	475,200
2024-03-18	09:00:00	334	336	330	332	116,600
2024-03-15	09:00:00	336	336	330	334	355,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	240	248	230	238	500,600
2024-04-28	00:00:00	246	246	208	236	531,300
2024-04-21	00:00:00	262	280	232	240	2,056,800
2024-04-14	00:00:00	310	310	258	262	2,626,000
2024-04-07	00:00:00	310	310	310	310	0
2024-03-31	00:00:00	334	334	302	310	3,082,400
2024-03-24	00:00:00	334	338	324	334	2,357,800
2024-03-17	00:00:00	334	338	324	334	1,726,500
2024-03-10	00:00:00	338	338	328	334	892,600
2024-03-03	00:00:00	342	344	328	338	1,822,300
2024-02-25	00:00:00	330	346	328	340	1,898,200
2024-02-18	00:00:00	330	344	320	328	1,878,600
2024-02-11	00:00:00	336	338	320	330	997,300
2024-02-04	00:00:00	340	346	328	336	992,000
2024-01-28	00:00:00	332	360	330	340	3,937,600
2024-01-21	00:00:00	338	360	328	332	2,136,000
2024-01-14	00:00:00	340	350	336	338	1,532,300
2024-01-07	00:00:00	366	386	336	342	2,671,700
2023-12-31	00:00:00	376	420	360	366	12,102,800
2023-12-24	00:00:00	316	396	314	376	11,279,300
2023-12-17	00:00:00	340	340	308	316	2,287,100
2023-12-10	00:00:00	336	342	320	334	1,228,700
2023-12-03	00:00:00	356	358	312	336	5,272,900
2023-11-26	00:00:00	334	382	334	356	8,142,700
2023-11-19	00:00:00	426	430	330	332	19,454,000
2023-11-12	00:00:00	322	448	302	422	29,826,200
2023-11-05	00:00:00	390	400	320	320	10,394,300
2023-10-29	00:00:00	424	438	356	390	13,095,500
2023-10-22	00:00:00	444	462	410	418	6,837,300
2023-10-15	00:00:00	418	492	410	444	21,532,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	244	248	230	238	673,000
2024-03-31	00:00:00	334	334	208	240	8,124,100
2024-02-29	00:00:00	342	344	324	334	7,218,800
2024-01-31	00:00:00	346	360	320	342	7,728,900
2023-12-31	00:00:00	376	420	328	344	19,998,000
2023-11-30	00:00:00	364	396	308	376	21,135,200
2023-10-31	00:00:00	424	448	302	362	76,242,000
2023-09-30	00:00:00	368	492	322	424	59,909,400
2023-08-31	00:00:00	380	515	332	368	131,480,000
2023-07-31	00:00:00	228	386	212	378	145,395,200
2023-06-30	00:00:00	212	264	187	226	34,210,800
2023-05-31	00:00:00	146	250	136	210	38,961,600
2023-04-30	00:00:00	144	159	129	146	10,645,800
2023-03-31	00:00:00	127	129	127	127	291,200
2023-02-28	00:00:00	144	150	139	146	456,900
2023-01-31	00:00:00	190	191	188	189	256,900
2022-12-31	00:00:00	208	240	180	200	2,628,100
2022-11-30	00:00:00	258	268	204	208	4,807,800
2022-10-31	00:00:00	254	286	240	258	4,374,600
2022-09-30	00:00:00	252	272	246	254	1,703,500
2022-08-31	00:00:00	262	320	240	256	17,716,500
2022-07-31	00:00:00	242	286	230	260	3,030,700
2022-06-30	00:00:00	236	268	224	234	2,920,700
2022-05-31	00:00:00	294	346	228	236	4,050,500
2022-04-30	00:00:00	290	316	268	294	1,271,800
2022-03-31	00:00:00	340	348	276	290	3,990,100
2022-02-28	00:00:00	396	406	324	328	2,291,000
2022-01-31	00:00:00	380	470	374	380	1,503,200
2021-12-31	00:00:00	428	458	360	380	1,109,000
2021-11-30	00:00:00	600	600	416	428	1,972,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	244	248	230	238	673,000
2024-03-31	00:00:00	334	334	208	238	7,887,900
2024-02-29	00:00:00	342	344	324	334	7,218,800
2024-01-31	00:00:00	346	360	208	240	23,071,800
2023-12-31	00:00:00	376	420	320	334	34,945,700
2023-11-30	00:00:00	364	420	308	342	48,862,100
2023-10-31	00:00:00	424	448	302	344	117,375,200
2023-09-30	00:00:00	368	492	302	376	157,286,600
2023-08-31	00:00:00	380	515	302	362	267,631,400
2023-07-31	00:00:00	228	515	212	424	336,784,600
2023-06-30	00:00:00	212	515	187	368	311,086,000
2023-05-31	00:00:00	146	386	136	378	218,567,600
2023-04-30	00:00:00	146	264	136	226	73,172,400
2023-03-31	00:00:00	127	250	127	210	52,216,600
2023-02-28	00:00:00	144	159	118	146	22,323,100
2023-01-31	00:00:00	190	228	118	127	18,337,200
2022-10-31	00:00:00	254	286	180	200	11,810,500
2022-07-31	00:00:00	242	320	230	254	22,450,700
2022-04-30	00:00:00	290	346	224	234	8,243,000
2022-01-31	00:00:00	380	470	276	290	7,784,300
2021-10-31	00:00:00	590	650	360	380	3,996,600
2021-07-31	00:00:00	866	986	575	590	3,311,637
2021-04-30	00:00:00	776	986	664	921	872,765
2021-01-31	00:00:00	896	1,029	741	776	1,370,003

Dividends Amount

Date	Time	Amount
2020-08-26	09:00:00	5
2019-05-31	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	5	0.64 %
2019	1	10	1.34 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-10-04	09:00:00	7	6	7:6

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