Informasi Saham MPPA PT Matahari Putra Prima Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com 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	0	0	2
14010	Ps Ratio	4	0	0	0
40002	Enterprise Value	8	2,058,272,004,200	2,176,969,605,460	2,521,539,073,344
14012	Pb Ratio	16	3	3	4
102	Enterprises Value E B I T D A Ratio	19	9	8	33
40001	Market Cap	23	648,332,004,200	842,831,605,460	1,085,150,073,344

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	0	0	0	0	0	2
14010	Ps Ratio	4	0	0	0	0	0	0
40002	Enterprise Value	8	2,058,272,004,200	2,176,969,605,460	2,610,383,566,636	2,212,772,916,256	2,382,849,024,904	2,521,539,073,344
14012	Pb Ratio	16	3	3	50	9	5	4
102	Enterprises Value E B I T D A Ratio	19	9	8	9	8	8	33
40001	Market Cap	23	648,332,004,200	842,831,605,460	1,024,364,566,636	610,396,916,256	830,818,024,904	1,085,150,073,344

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	-106,469,000,000	18,961,000,000	-206,256,000,000	-63,302,000,000	-134,195,000,000
20091	Net Income	-255,350,000,000	-7,849,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
29004	Basic E P S	-20	-20	-51	-45	-54
20190	E B I T D A	323,793,000,000	122,326,000,000	281,228,000,000	464,814,000,000	411,109,000,000
20046	Gross Profit	1,208,670,000,000	307,797,000,000	1,281,810,000,000	1,196,694,000,000	1,306,658,000,000
29009	Diluted E P S	-20	-20	-51	-45	-54
20136	Pretax Income	-266,339,000,000	-16,768,000,000	-397,032,000,000	-314,915,000,000	-407,687,000,000
20145	Tax Provision	-10,989,000,000	-8,919,000,000	32,602,000,000	22,633,000,000	-2,380,000,000
20100	Total Revenue	7,285,727,000,000	1,686,891,000,000	7,414,473,000,000	6,655,222,000,000	6,746,594,000,000
20164	Total Expenses	7,502,916,000,000	1,701,642,000,000	7,656,360,000,000	6,784,267,000,000	6,959,058,000,000
20013	Cost Of Revenue	6,077,057,000,000	1,379,094,000,000	6,132,663,000,000	5,458,528,000,000	5,439,936,000,000
20177	Interest Income	4,621,000,000	922,000,000	4,920,000,000	5,255,000,000	6,338,000,000
20057	Interest Expense	159,870,000,000	35,729,000,000	190,776,000,000	251,613,000,000	273,492,000,000
20109	Operating Income	-217,189,000,000	-14,751,000,000	-241,887,000,000	-129,045,000,000	-212,464,000,000
20316	Normalized Income	-242,416,589,947	-3,787,540,000	-420,317,120,000	-322,805,220,000	-399,478,244,604
20108	Operating Expense	1,425,859,000,000	322,548,000,000	1,523,697,000,000	1,325,739,000,000	1,519,122,000,000
20112	Operating Revenue	7,285,727,000,000	1,686,891,000,000	7,414,473,000,000	6,655,222,000,000	6,746,594,000,000
20087	Minority Interests	0	0	-1,000,000	0	-3,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-155,501,000,000	-34,870,000,000	-186,090,000,000	-246,626,000,000	-267,419,000,000
20416	Total Unusual Items	-13,490,000,000	-5,207,000,000	-11,946,000,000	-18,901,000,000	-5,866,000,000
29010	Basic Average Shares	10,371,683,964	10,371,683,964	8,477,734,948	7,542,142,263	7,529,147,920
20269	Other Special Charges	13,490,000,000	5,207,000,000	11,946,000,000	18,901,000,000	5,866,000,000
20287	Rent And Landing Fees	163,881,000,000	41,524,000,000	175,814,000,000	98,013,000,000	146,542,000,000
29011	Diluted Average Shares	12,966,640,084	10,371,683,964	8,477,734,948	7,542,142,263	7,529,147,920
20420	Normalized E B I T D A	337,283,000,000	127,533,000,000	293,174,000,000	483,715,000,000	416,975,000,000
20162	Special Income Charges	-13,490,000,000	-5,207,000,000	-11,946,000,000	-18,901,000,000	-5,866,000,000
20315	Reconciled Depreciation	430,262,000,000	103,365,000,000	487,484,000,000	528,116,000,000	545,304,000,000
20312	Other Operating Expenses	52,488,000,000	13,365,000,000	51,645,000,000	48,797,000,000	44,645,000,000
20368	Total Other Finance Cost	252,000,000	63,000,000	234,000,000	268,000,000	265,000,000
20440	Rent Expense Supplemental	163,881,000,000	41,524,000,000	175,814,000,000	98,013,000,000	146,542,000,000
20314	Reconciled Cost Of Revenue	6,077,057,000,000	1,379,094,000,000	6,132,663,000,000	5,458,528,000,000	5,439,936,000,000
20419	Tax Effect Of Unusual Items	-556,589,947	-1,145,540,000	-2,628,120,000	-4,158,220,000	-34,244,604
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	430,262,000,000	103,365,000,000	487,484,000,000	528,116,000,000	545,304,000,000
20075	Interest Income Non Operating	4,621,000,000	922,000,000	4,920,000,000	5,255,000,000	6,338,000,000
20158	Selling And Marketing Expense	-216,160,000,000	-46,693,000,000	-199,348,000,000	94,938,000,000	101,011,000,000
20064	Interest Expense Non Operating	159,870,000,000	35,729,000,000	190,776,000,000	251,613,000,000	273,492,000,000
20093	Net Income Common Stockholders	-255,350,000,000	-7,849,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
20094	Net Income Continuous Operations	-255,350,000,000	-7,849,000,000	-429,634,000,000	-337,548,000,000	-405,307,000,000
20045	General And Administrative Expense	355,128,000,000	70,785,000,000	349,567,000,000	316,853,000,000	342,687,000,000
20159	Selling General And Administration	138,968,000,000	24,092,000,000	150,219,000,000	411,791,000,000	443,698,000,000
20435	Total Operating Income As Reported	-110,838,000,000	18,102,000,000	-210,942,000,000	-68,289,000,000	-140,268,000,000
20412	Other Non Operating Income Expenses	119,841,000,000	38,060,000,000	42,891,000,000	79,657,000,000	78,062,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-255,350,000,000	-7,849,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
20417	Total Unusual Items Excluding Goodwill	-13,490,000,000	-5,207,000,000	-11,946,000,000	-18,901,000,000	-5,866,000,000
20077	Net Non Operating Interest Income Expense	-155,501,000,000	-34,870,000,000	-186,090,000,000	-246,626,000,000	-267,419,000,000
20346	Net Income Including Noncontrolling Interests	-255,350,000,000	-7,849,000,000	-429,634,000,000	-337,548,000,000	-405,307,000,000
20019	Depreciation And Amortization In Income Statement	430,262,000,000	103,365,000,000	487,484,000,000	528,116,000,000	545,304,000,000
20309	Net Income From Continuing And Discontinued Operation	-255,350,000,000	-7,849,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-255,350,000,000	-7,849,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000

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	-106,469,000,000	18,961,000,000	-67,894,000,000	1,777,000,000	-59,313,000,000	-206,256,000,000	-63,302,000,000	-134,195,000,000
20091	Net Income	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
29004	Basic E P S	-20	-20	-36	0	-12	-51	-45	-54
20190	E B I T D A	323,793,000,000	122,326,000,000	24,497,000,000	110,527,000,000	66,443,000,000	281,228,000,000	464,814,000,000	411,109,000,000
20046	Gross Profit	1,208,670,000,000	307,797,000,000	271,925,000,000	323,681,000,000	305,267,000,000	1,281,810,000,000	1,196,694,000,000	1,306,658,000,000
29009	Diluted E P S	-20	-20	-36	0	-12	-51	-45	-54
20136	Pretax Income	-266,339,000,000	-16,768,000,000	-102,262,000,000	-43,592,000,000	-103,717,000,000	-397,032,000,000	-314,915,000,000	-407,687,000,000
20145	Tax Provision	-10,989,000,000	-8,919,000,000	-145,000,000	1,805,000,000	-3,730,000,000	32,602,000,000	22,633,000,000	-2,380,000,000
20100	Total Revenue	7,285,727,000,000	1,686,891,000,000	1,706,070,000,000	2,015,745,000,000	1,877,021,000,000	7,414,473,000,000	6,655,222,000,000	6,746,594,000,000
20164	Total Expenses	7,502,916,000,000	1,701,642,000,000	1,796,818,000,000	2,031,363,000,000	1,973,093,000,000	7,656,360,000,000	6,784,267,000,000	6,959,058,000,000
20013	Cost Of Revenue	6,077,057,000,000	1,379,094,000,000	1,434,145,000,000	1,692,064,000,000	1,571,754,000,000	6,132,663,000,000	5,458,528,000,000	5,439,936,000,000
20177	Interest Income	4,621,000,000	922,000,000	1,108,000,000	1,613,000,000	978,000,000	4,920,000,000	5,255,000,000	6,338,000,000
20057	Interest Expense	159,870,000,000	35,729,000,000	34,368,000,000	45,369,000,000	44,404,000,000	190,776,000,000	251,613,000,000	273,492,000,000
20109	Operating Income	-217,189,000,000	-14,751,000,000	-90,748,000,000	-15,618,000,000	-96,072,000,000	-241,887,000,000	-129,045,000,000	-212,464,000,000
20316	Normalized Income	-242,416,589,947	-3,787,540,000	-99,657,492,353	-43,296,460,000	-96,972,457,071	-420,317,120,000	-322,805,220,000	-399,478,244,604
20108	Operating Expense	1,425,859,000,000	322,548,000,000	362,673,000,000	339,299,000,000	401,339,000,000	1,523,697,000,000	1,325,739,000,000	1,519,122,000,000
20112	Operating Revenue	7,285,727,000,000	1,686,891,000,000	1,706,070,000,000	2,015,745,000,000	1,877,021,000,000	7,414,473,000,000	6,655,222,000,000	6,746,594,000,000
20087	Minority Interests	0	0	0	0	0	-1,000,000	0	-3,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-155,501,000,000	-34,870,000,000	-33,328,000,000	-43,817,000,000	-43,486,000,000	-186,090,000,000	-246,626,000,000	-267,419,000,000
20416	Total Unusual Items	-13,490,000,000	-5,207,000,000	-2,463,000,000	-2,693,000,000	-3,127,000,000	-11,946,000,000	-18,901,000,000	-5,866,000,000
29010	Basic Average Shares	10,371,683,964	10,371,683,964	11,844,413,800	0	8,477,734,948	8,477,734,948	7,542,142,263	7,529,147,920
20269	Other Special Charges	13,490,000,000	5,207,000,000	2,463,000,000	2,693,000,000	3,127,000,000	11,946,000,000	18,901,000,000	5,866,000,000
20287	Rent And Landing Fees	163,881,000,000	41,524,000,000	56,314,000,000	26,346,000,000	39,697,000,000	175,814,000,000	98,013,000,000	146,542,000,000
29011	Diluted Average Shares	12,966,640,084	10,371,683,964	12,966,640,084	0	8,477,734,948	8,477,734,948	7,542,142,263	7,529,147,920
20420	Normalized E B I T D A	337,283,000,000	127,533,000,000	26,960,000,000	113,220,000,000	69,570,000,000	293,174,000,000	483,715,000,000	416,975,000,000
20162	Special Income Charges	-13,490,000,000	-5,207,000,000	-2,463,000,000	-2,693,000,000	-3,127,000,000	-11,946,000,000	-18,901,000,000	-5,866,000,000
20315	Reconciled Depreciation	430,262,000,000	103,365,000,000	92,391,000,000	108,750,000,000	125,756,000,000	487,484,000,000	528,116,000,000	545,304,000,000
20312	Other Operating Expenses	52,488,000,000	13,365,000,000	13,069,000,000	12,882,000,000	13,172,000,000	51,645,000,000	48,797,000,000	44,645,000,000
20368	Total Other Finance Cost	252,000,000	63,000,000	68,000,000	61,000,000	60,000,000	234,000,000	268,000,000	265,000,000
20440	Rent Expense Supplemental	163,881,000,000	41,524,000,000	56,314,000,000	26,346,000,000	39,697,000,000	175,814,000,000	98,013,000,000	146,542,000,000
20314	Reconciled Cost Of Revenue	6,077,057,000,000	1,379,094,000,000	1,434,145,000,000	1,692,064,000,000	1,571,754,000,000	6,132,663,000,000	5,458,528,000,000	5,439,936,000,000
20419	Tax Effect Of Unusual Items	-556,589,947	-1,145,540,000	-3,492,353	-592,460,000	-112,457,071	-2,628,120,000	-4,158,220,000	-34,244,604
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	430,262,000,000	103,365,000,000	92,391,000,000	108,750,000,000	125,756,000,000	487,484,000,000	528,116,000,000	545,304,000,000
20075	Interest Income Non Operating	4,621,000,000	922,000,000	1,108,000,000	1,613,000,000	978,000,000	4,920,000,000	5,255,000,000	6,338,000,000
20158	Selling And Marketing Expense	-216,160,000,000	-46,693,000,000	-51,131,000,000	-71,957,000,000	-46,379,000,000	-199,348,000,000	94,938,000,000	101,011,000,000
20064	Interest Expense Non Operating	159,870,000,000	35,729,000,000	34,368,000,000	45,369,000,000	44,404,000,000	190,776,000,000	251,613,000,000	273,492,000,000
20093	Net Income Common Stockholders	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
20094	Net Income Continuous Operations	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,634,000,000	-337,548,000,000	-405,307,000,000
20045	General And Administrative Expense	355,128,000,000	70,785,000,000	84,193,000,000	101,162,000,000	98,988,000,000	349,567,000,000	316,853,000,000	342,687,000,000
20159	Selling General And Administration	138,968,000,000	24,092,000,000	33,062,000,000	29,205,000,000	52,609,000,000	150,219,000,000	411,791,000,000	443,698,000,000
20435	Total Operating Income As Reported	-110,838,000,000	18,102,000,000	-68,934,000,000	225,000,000	-60,231,000,000	-210,942,000,000	-68,289,000,000	-140,268,000,000
20412	Other Non Operating Income Expenses	119,841,000,000	38,060,000,000	24,277,000,000	18,536,000,000	38,968,000,000	42,891,000,000	79,657,000,000	78,062,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
20417	Total Unusual Items Excluding Goodwill	-13,490,000,000	-5,207,000,000	-2,463,000,000	-2,693,000,000	-3,127,000,000	-11,946,000,000	-18,901,000,000	-5,866,000,000
20077	Net Non Operating Interest Income Expense	-155,501,000,000	-34,870,000,000	-33,328,000,000	-43,817,000,000	-43,486,000,000	-186,090,000,000	-246,626,000,000	-267,419,000,000
20346	Net Income Including Noncontrolling Interests	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,634,000,000	-337,548,000,000	-405,307,000,000
20019	Depreciation And Amortization In Income Statement	430,262,000,000	103,365,000,000	92,391,000,000	108,750,000,000	125,756,000,000	487,484,000,000	528,116,000,000	545,304,000,000
20309	Net Income From Continuing And Discontinued Operation	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-255,350,000,000	-7,849,000,000	-102,117,000,000	-45,397,000,000	-99,987,000,000	-429,635,000,000	-337,548,000,000	-405,310,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	349,750,000,000	359,507,000,000	47,413,000,000	660,195,000,000
23165	Payables	940,111,000,000	927,535,000,000	964,981,000,000	856,542,000,000
23139	Net P P E	1,441,547,000,000	1,681,279,000,000	1,992,855,000,000	2,306,749,000,000
23351	Properties	0	0	0	0
23386	Total Debt	1,660,190,000,000	1,872,524,000,000	2,153,294,000,000	2,401,532,000,000
23100	Gross P P E	4,914,359,000,000	4,964,689,000,000	4,882,697,000,000	4,808,210,000,000
23038	Common Stock	648,332,000,000	423,887,000,000	423,887,000,000	376,457,000,000
23045	Current Debt	410,000,000,000	475,000,000,000	550,000,000,000	960,000,000,000
23532	Share Issued	12,966,640,084	8,477,734,948	8,477,734,948	7,529,147,920
23220	Total Assets	3,641,458,000,000	3,784,871,000,000	4,650,488,000,000	4,510,511,000,000
23027	Capital Stock	648,332,000,000	423,887,000,000	423,887,000,000	376,457,000,000
23382	Other Payable	0	850,000,000	1,132,000,000	2,357,000,000
23028	Cash Financial	245,393,000,000	315,736,000,000	747,913,000,000	295,602,000,000
23123	Long Term Debt	190,000,000,000	205,000,000,000	250,000,000,000	0
23179	Prepaid Assets	51,716,000,000	33,702,000,000	46,574,000,000	71,773,000,000
23385	Working Capital	-545,009,000,000	-755,563,000,000	-379,207,000,000	-1,227,833,000,000
23000	Accounts Payable	906,506,000,000	888,063,000,000	950,805,000,000	836,691,000,000
23029	Cash Equivalents	4,857,000,000	4,757,000,000	4,674,000,000	4,203,000,000
23245	Invested Capital	859,117,000,000	845,979,000,000	1,384,368,000,000	1,144,697,000,000
23340	Other Properties	2,310,819,000,000	2,449,188,000,000	2,482,550,000,000	2,595,455,000,000
23132	Minority Interest	38,000,000	38,000,000	37,000,000	37,000,000
23342	Other Receivables	197,267,000,000	213,292,000,000	175,284,000,000	161,063,000,000
23204	Retained Earnings	-2,691,846,000,000	-2,430,951,000,000	-2,012,562,000,000	-1,695,855,000,000
23217	Total Tax Payable	33,605,000,000	38,622,000,000	13,044,000,000	17,494,000,000
23001	Accounts Receivable	26,988,000,000	38,283,000,000	29,251,000,000	32,147,000,000
23280	Common Stock Equity	259,117,000,000	165,979,000,000	584,368,000,000	184,697,000,000
23403	Net Tangible Assets	259,099,000,000	165,925,000,000	583,504,000,000	182,382,000,000
23215	Stockholders Equity	259,117,000,000	165,979,000,000	584,368,000,000	184,697,000,000
23383	Tangible Book Value	259,099,000,000	165,925,000,000	583,504,000,000	182,382,000,000
23374	Total Capitalization	449,117,000,000	370,979,000,000	834,368,000,000	184,697,000,000
23393	Ordinary Shares Number	12,966,640,084	8,477,734,948	8,477,734,948	7,529,147,920
23155	Other Intangible Assets	18,000,000	54,000,000	864,000,000	2,315,000,000
23008	Accumulated Depreciation	-3,472,812,000,000	-3,283,410,000,000	-2,889,842,000,000	-2,501,461,000,000
23380	Capital Lease Obligations	1,060,190,000,000	1,192,524,000,000	1,353,294,000,000	1,441,532,000,000
23030	Cash And Cash Equivalents	250,250,000,000	320,493,000,000	752,587,000,000	299,805,000,000
23012	Additional Paid In Capital	2,266,631,000,000	2,137,043,000,000	2,137,043,000,000	1,468,095,000,000
23275	Buildings And Improvements	2,501,178,000,000	2,413,223,000,000	2,298,279,000,000	2,110,831,000,000
23020	Available For Sale Securities	9,605,000,000	10,641,000,000	12,880,000,000	16,071,000,000
23319	Machinery Furniture Equipment	102,362,000,000	102,278,000,000	101,868,000,000	101,924,000,000
23048	Current Capital Lease Obligation	210,808,000,000	262,382,000,000	244,025,000,000	201,379,000,000
23127	Long Term Capital Lease Obligation	849,382,000,000	930,142,000,000	1,109,269,000,000	1,240,153,000,000
23098	Goodwill And Other Intangible Assets	18,000,000	54,000,000	864,000,000	2,315,000,000
23261	Total Equity Gross Minority Interest	259,155,000,000	166,017,000,000	584,405,000,000	184,734,000,000
23259	Total Liabilities Net Minority Interest	3,382,303,000,000	3,618,854,000,000	4,066,083,000,000	4,325,777,000,000
23046	Current Debt And Capital Lease Obligation	620,808,000,000	737,382,000,000	794,025,000,000	1,161,379,000,000
23124	Long Term Debt And Capital Lease Obligation	1,039,382,000,000	1,135,142,000,000	1,359,269,000,000	1,240,153,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	163,826,000,000	181,128,000,000	260,380,000,000	321,270,000,000

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	349,750,000,000	407,321,000,000	557,401,000,000	501,725,000,000	359,507,000,000	47,413,000,000	660,195,000,000
23165	Payables	940,111,000,000	797,558,000,000	977,873,000,000	1,378,613,000,000	927,535,000,000	964,981,000,000	856,542,000,000
23139	Net P P E	1,441,547,000,000	1,331,186,000,000	1,468,479,000,000	1,541,230,000,000	1,681,279,000,000	1,992,855,000,000	2,306,749,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,660,190,000,000	1,526,817,000,000	1,778,618,000,000	1,955,651,000,000	1,872,524,000,000	2,153,294,000,000	2,401,532,000,000
23100	Gross P P E	4,914,359,000,000	4,775,827,000,000	4,917,621,000,000	4,892,670,000,000	4,964,689,000,000	4,882,697,000,000	4,808,210,000,000
23038	Common Stock	648,332,000,000	648,332,000,000	423,887,000,000	423,887,000,000	423,887,000,000	423,887,000,000	376,457,000,000
23045	Current Debt	410,000,000,000	410,000,000,000	500,000,000,000	650,000,000,000	475,000,000,000	550,000,000,000	960,000,000,000
23532	Share Issued	12,966,640,084	12,966,640,084	8,477,734,948	8,477,734,948	8,477,734,948	8,477,734,948	7,529,147,920
23220	Total Assets	3,641,458,000,000	3,381,317,000,000	3,579,651,000,000	4,325,363,000,000	3,784,871,000,000	4,650,488,000,000	4,510,511,000,000
23027	Capital Stock	648,332,000,000	648,332,000,000	423,887,000,000	423,887,000,000	423,887,000,000	423,887,000,000	376,457,000,000
23382	Other Payable	0	645,000,000	807,000,000	1,069,000,000	850,000,000	1,132,000,000	2,357,000,000
23028	Cash Financial	245,393,000,000	187,846,000,000	187,790,000,000	348,492,000,000	315,736,000,000	747,913,000,000	295,602,000,000
23123	Long Term Debt	190,000,000,000	190,000,000,000	250,000,000,000	205,000,000,000	205,000,000,000	250,000,000,000	0
23179	Prepaid Assets	51,716,000,000	56,509,000,000	35,143,000,000	61,121,000,000	33,702,000,000	46,574,000,000	71,773,000,000
23385	Working Capital	-545,009,000,000	-549,773,000,000	-800,520,000,000	-794,174,000,000	-755,563,000,000	-379,207,000,000	-1,227,833,000,000
23000	Accounts Payable	906,506,000,000	767,155,000,000	948,765,000,000	1,369,031,000,000	888,063,000,000	950,805,000,000	836,691,000,000
23029	Cash Equivalents	4,857,000,000	4,833,000,000	4,809,000,000	4,783,000,000	4,757,000,000	4,674,000,000	4,203,000,000
23245	Invested Capital	859,117,000,000	872,511,000,000	770,595,000,000	920,992,000,000	845,979,000,000	1,384,368,000,000	1,144,697,000,000
23340	Other Properties	2,310,819,000,000	2,348,957,000,000	2,410,870,000,000	2,405,812,000,000	2,449,188,000,000	2,482,550,000,000	2,595,455,000,000
23132	Minority Interest	38,000,000	38,000,000	38,000,000	38,000,000	38,000,000	37,000,000	37,000,000
23342	Other Receivables	197,267,000,000	171,326,000,000	176,317,000,000	215,132,000,000	213,292,000,000	175,284,000,000	161,063,000,000
23204	Retained Earnings	-2,691,846,000,000	-2,678,452,000,000	-2,576,335,000,000	-2,530,938,000,000	-2,430,951,000,000	-2,012,562,000,000	-1,695,855,000,000
23217	Total Tax Payable	33,605,000,000	29,758,000,000	28,301,000,000	8,513,000,000	38,622,000,000	13,044,000,000	17,494,000,000
23001	Accounts Receivable	26,988,000,000	19,882,000,000	21,322,000,000	19,272,000,000	38,283,000,000	29,251,000,000	32,147,000,000
23280	Common Stock Equity	259,117,000,000	272,511,000,000	20,595,000,000	65,992,000,000	165,979,000,000	584,368,000,000	184,697,000,000
23403	Net Tangible Assets	259,099,000,000	272,484,000,000	20,559,000,000	65,947,000,000	165,925,000,000	583,504,000,000	182,382,000,000
23215	Stockholders Equity	259,117,000,000	272,511,000,000	20,595,000,000	65,992,000,000	165,979,000,000	584,368,000,000	184,697,000,000
23383	Tangible Book Value	259,099,000,000	272,484,000,000	20,559,000,000	65,947,000,000	165,925,000,000	583,504,000,000	182,382,000,000
23374	Total Capitalization	449,117,000,000	462,511,000,000	270,595,000,000	270,992,000,000	370,979,000,000	834,368,000,000	184,697,000,000
23393	Ordinary Shares Number	12,966,640,084	12,966,640,084	8,477,734,948	8,477,734,948	8,477,734,948	8,477,734,948	7,529,147,920
23155	Other Intangible Assets	18,000,000	27,000,000	36,000,000	45,000,000	54,000,000	864,000,000	2,315,000,000
23008	Accumulated Depreciation	-3,472,812,000,000	-3,444,641,000,000	-3,449,142,000,000	-3,351,440,000,000	-3,283,410,000,000	-2,889,842,000,000	-2,501,461,000,000
23380	Capital Lease Obligations	1,060,190,000,000	926,817,000,000	1,028,618,000,000	1,100,651,000,000	1,192,524,000,000	1,353,294,000,000	1,441,532,000,000
23030	Cash And Cash Equivalents	250,250,000,000	192,679,000,000	192,599,000,000	353,275,000,000	320,493,000,000	752,587,000,000	299,805,000,000
23012	Additional Paid In Capital	2,266,631,000,000	2,266,631,000,000	2,137,043,000,000	2,137,043,000,000	2,137,043,000,000	2,137,043,000,000	1,468,095,000,000
23275	Buildings And Improvements	2,501,178,000,000	2,324,926,000,000	2,404,452,000,000	2,384,560,000,000	2,413,223,000,000	2,298,279,000,000	2,110,831,000,000
23020	Available For Sale Securities	9,605,000,000	9,493,000,000	9,828,000,000	10,206,000,000	10,641,000,000	12,880,000,000	16,071,000,000
23319	Machinery Furniture Equipment	102,362,000,000	101,944,000,000	102,299,000,000	102,298,000,000	102,278,000,000	101,868,000,000	101,924,000,000
23048	Current Capital Lease Obligation	210,808,000,000	209,964,000,000	231,468,000,000	245,943,000,000	262,382,000,000	244,025,000,000	201,379,000,000
23127	Long Term Capital Lease Obligation	849,382,000,000	716,853,000,000	797,150,000,000	854,708,000,000	930,142,000,000	1,109,269,000,000	1,240,153,000,000
23098	Goodwill And Other Intangible Assets	18,000,000	27,000,000	36,000,000	45,000,000	54,000,000	864,000,000	2,315,000,000
23261	Total Equity Gross Minority Interest	259,155,000,000	272,549,000,000	20,633,000,000	66,030,000,000	166,017,000,000	584,405,000,000	184,734,000,000
23259	Total Liabilities Net Minority Interest	3,382,303,000,000	3,108,768,000,000	3,559,018,000,000	4,259,333,000,000	3,618,854,000,000	4,066,083,000,000	4,325,777,000,000
23046	Current Debt And Capital Lease Obligation	620,808,000,000	619,964,000,000	731,468,000,000	895,943,000,000	737,382,000,000	794,025,000,000	1,161,379,000,000
23124	Long Term Debt And Capital Lease Obligation	1,039,382,000,000	906,853,000,000	1,047,150,000,000	1,059,708,000,000	1,135,142,000,000	1,359,269,000,000	1,240,153,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	163,826,000,000	154,467,000,000	154,086,000,000	180,573,000,000	181,128,000,000	260,380,000,000	321,270,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,403,000,000	1,805,000,000	1,588,000,000	2,398,000,000	4,044,000,000
26185	Free Cash Flow	140,607,000,000	168,715,000,000	198,594,000,000	401,913,000,000	456,917,000,000
26027	Changes In Cash	-70,324,000,000	57,569,000,000	-432,180,000,000	452,698,000,000	-4,575,000,000
26182	Issuance Of Debt	0	0	0	0	0
26016	End Cash Position	250,250,000,000	250,250,000,000	320,493,000,000	752,587,000,000	299,805,000,000
26112	Purchase Of P P E	-23,644,000,000	-6,344,000,000	-18,132,000,000	-9,803,000,000	-18,558,000,000
26183	Repayment Of Debt	-80,000,000,000	0	-120,000,000,000	-160,000,000,000	0
26125	Sale Of Investment	74,000,000	10,000,000	36,000,000	46,000,000	240,000,000
26005	Capital Expenditure	-23,644,000,000	-6,344,000,000	-18,132,000,000	-9,803,000,000	-18,702,000,000
26012	Financing Cash Flow	-154,491,000,000	-97,817,000,000	-584,589,000,000	67,247,000,000	-403,100,000,000
26253	Interest Paid C F F	-160,220,000,000	-35,685,000,000	-191,291,000,000	-253,106,000,000	-276,129,000,000
26013	Investing Cash Flow	-80,084,000,000	-19,673,000,000	-64,317,000,000	-26,265,000,000	-77,094,000,000
26098	Common Stock Issuance	359,112,000,000	-1,000,000	0	720,927,000,000	0
26110	Purchase Of Investment	-381,000,000	-356,000,000	-70,000,000	-95,000,000	-54,000,000
26015	Beginning Cash Position	320,493,000,000	192,679,000,000	752,587,000,000	299,805,000,000	304,295,000,000
26223	Classesof Cash Payments	-7,307,014,000,000	-1,503,302,000,000	-7,290,115,000,000	-6,801,388,000,000	-6,891,795,000,000
26099	Long Term Debt Issuance	0	0	0	0	0
26090	Long Term Debt Payments	-80,000,000,000	0	-120,000,000,000	-160,000,000,000	0
26108	Purchase Of Intangibles	0	0	0	0	-144,000,000
26181	Issuance Of Capital Stock	359,112,000,000	-1,000,000	0	720,927,000,000	0
26071	Net Common Stock Issuance	359,112,000,000	-1,000,000	0	720,927,000,000	0
26073	Net Long Term Debt Issuance	-80,000,000,000	0	-120,000,000,000	-160,000,000,000	60,000,000,000
26164	Net Other Financing Charges	4,621,000,000	922,000,000	4,920,000,000	5,255,000,000	6,338,000,000
26165	Net Other Investing Changes	-61,536,000,000	-14,788,000,000	-47,739,000,000	-18,811,000,000	-62,622,000,000
26119	Net P P E Purchase And Sale	-18,241,000,000	-4,539,000,000	-16,544,000,000	-7,405,000,000	-14,514,000,000
26072	Net Issuance Payments Of Debt	-80,000,000,000	0	-120,000,000,000	-160,000,000,000	60,000,000,000
26226	Paymentson Behalfof Employees	-645,471,000,000	-129,813,000,000	-772,536,000,000	-607,424,000,000	-587,436,000,000
26063	Effect Of Exchange Rate Changes	81,000,000	2,000,000	86,000,000	84,000,000	85,000,000
26118	Net Investment Purchase And Sale	-307,000,000	-346,000,000	-34,000,000	-49,000,000	186,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	-144,000,000
26228	Other Cash Paymentsfrom Operating Activities	-811,920,000,000	-174,294,000,000	-851,795,000,000	-765,452,000,000	-903,717,000,000
26222	Other Cash Receiptsfrom Operating Activities	547,395,000,000	89,600,000,000	501,789,000,000	543,357,000,000	660,743,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	164,251,000,000	175,059,000,000	216,726,000,000	411,716,000,000	475,619,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,473,492,000,000	1,679,535,000,000	7,510,287,000,000	7,201,475,000,000	7,403,202,000,000

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	5,403,000,000	1,805,000,000	2,424,000,000	269,000,000	905,000,000	1,588,000,000	2,398,000,000	4,044,000,000
26185	Free Cash Flow	140,607,000,000	168,715,000,000	-94,016,000,000	80,757,000,000	-14,849,000,000	198,594,000,000	401,913,000,000	456,917,000,000
26027	Changes In Cash	-70,324,000,000	57,569,000,000	82,000,000	-160,675,000,000	32,700,000,000	-432,180,000,000	452,698,000,000	-4,575,000,000
26182	Issuance Of Debt	0	0	0	-105,000,000,000	175,000,000,000	0	0	0
26016	End Cash Position	250,250,000,000	250,250,000,000	192,679,000,000	192,599,000,000	353,275,000,000	320,493,000,000	752,587,000,000	299,805,000,000
26112	Purchase Of P P E	-23,644,000,000	-6,344,000,000	-4,782,000,000	-7,079,000,000	-5,439,000,000	-18,132,000,000	-9,803,000,000	-18,558,000,000
26183	Repayment Of Debt	-80,000,000,000	0	100,000,000,000	0	0	-120,000,000,000	-160,000,000,000	0
26125	Sale Of Investment	74,000,000	10,000,000	31,000,000	0	33,000,000	36,000,000	46,000,000	240,000,000
26005	Capital Expenditure	-23,644,000,000	-6,344,000,000	-4,782,000,000	-7,079,000,000	-5,439,000,000	-18,132,000,000	-9,803,000,000	-18,702,000,000
26012	Financing Cash Flow	-154,491,000,000	-97,817,000,000	106,694,000,000	-223,100,000,000	59,732,000,000	-584,589,000,000	67,247,000,000	-403,100,000,000
26253	Interest Paid C F F	-160,220,000,000	-35,685,000,000	-34,598,000,000	-45,366,000,000	-44,571,000,000	-191,291,000,000	-253,106,000,000	-276,129,000,000
26013	Investing Cash Flow	-80,084,000,000	-19,673,000,000	-17,378,000,000	-25,411,000,000	-17,622,000,000	-64,317,000,000	-26,265,000,000	-77,094,000,000
26098	Common Stock Issuance	359,112,000,000	-1,000,000	359,113,000,000	0	0	0	720,927,000,000	0
26110	Purchase Of Investment	-381,000,000	-356,000,000	0	0	-25,000,000	-70,000,000	-95,000,000	-54,000,000
26015	Beginning Cash Position	320,493,000,000	192,679,000,000	192,599,000,000	353,275,000,000	320,493,000,000	752,587,000,000	299,805,000,000	304,295,000,000
26223	Classesof Cash Payments	-7,307,014,000,000	-1,503,302,000,000	-1,833,625,000,000	-2,021,941,000,000	-1,948,146,000,000	-7,290,115,000,000	-6,801,388,000,000	-6,891,795,000,000
26099	Long Term Debt Issuance	0	0	0	-105,000,000,000	175,000,000,000	0	0	0
26090	Long Term Debt Payments	-80,000,000,000	0	100,000,000,000	0	0	-120,000,000,000	-160,000,000,000	0
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-144,000,000
26181	Issuance Of Capital Stock	359,112,000,000	-1,000,000	359,113,000,000	0	0	0	720,927,000,000	0
26071	Net Common Stock Issuance	359,112,000,000	-1,000,000	359,113,000,000	0	0	0	720,927,000,000	0
26073	Net Long Term Debt Issuance	-80,000,000,000	0	-150,000,000,000	-105,000,000,000	175,000,000,000	-120,000,000,000	-160,000,000,000	60,000,000,000
26164	Net Other Financing Charges	4,621,000,000	922,000,000	1,108,000,000	1,613,000,000	978,000,000	4,920,000,000	5,255,000,000	6,338,000,000
26165	Net Other Investing Changes	-61,536,000,000	-14,788,000,000	-15,051,000,000	-18,601,000,000	-13,096,000,000	-47,739,000,000	-18,811,000,000	-62,622,000,000
26119	Net P P E Purchase And Sale	-18,241,000,000	-4,539,000,000	-2,358,000,000	-6,810,000,000	-4,534,000,000	-16,544,000,000	-7,405,000,000	-14,514,000,000
26072	Net Issuance Payments Of Debt	-80,000,000,000	0	-150,000,000,000	-105,000,000,000	175,000,000,000	-120,000,000,000	-160,000,000,000	60,000,000,000
26226	Paymentson Behalfof Employees	-645,471,000,000	-129,813,000,000	-151,781,000,000	-205,235,000,000	-158,642,000,000	-772,536,000,000	-607,424,000,000	-587,436,000,000
26063	Effect Of Exchange Rate Changes	81,000,000	2,000,000	-2,000,000	-1,000,000	82,000,000	86,000,000	84,000,000	85,000,000
26118	Net Investment Purchase And Sale	-307,000,000	-346,000,000	31,000,000	0	8,000,000	-34,000,000	-49,000,000	186,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-144,000,000
26228	Other Cash Paymentsfrom Operating Activities	-811,920,000,000	-174,294,000,000	-236,900,000,000	-274,671,000,000	-126,055,000,000	-851,795,000,000	-765,452,000,000	-903,717,000,000
26222	Other Cash Receiptsfrom Operating Activities	547,395,000,000	89,600,000,000	129,503,000,000	192,306,000,000	135,986,000,000	501,789,000,000	543,357,000,000	660,743,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	164,251,000,000	175,059,000,000	-89,234,000,000	87,836,000,000	-9,410,000,000	216,726,000,000	411,716,000,000	475,619,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	7,473,492,000,000	1,679,535,000,000	1,745,771,000,000	2,107,078,000,000	1,941,108,000,000	7,510,287,000,000	7,201,475,000,000	7,403,202,000,000

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MPPA	PT Matahari Putra Prima Tbk	2024-04-15	At close: 04:01PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 122.00	50	122	1,058,400	31,713,573	648,330,000,000	2	-20	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-12	At close: 04:01PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 122.00	50	122	1,058,400	32,434,357	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-11	At close: 04:01PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 122.00	50	122	1,058,400	32,427,292	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-10	At close: 04:01PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 122.00	50	122	1,058,400	32,510,060	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-05	At close: 04:01PM WIB	50	50	52	0	50.00 - 50.00	50	50	50.00 - 122.00	50	122	1,058,400	33,680,836	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-04	At close: 04:01PM WIB	50	50	52	50	50.00 - 50.00	50	50	50.00 - 122.00	50	122	1,026,600	34,344,596	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-03	At close: 04:00PM WIB	50	58	52	50	50.00 - 58.00	50	58	50.00 - 122.00	50	122	818,500	35,065,210	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-02	At close: 04:00PM WIB	50	50	52	0	50.00 - 50.00	50	50	50.00 - 122.00	50	122	580,800	36,568,448	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-04-01	At close: 04:08PM WIB	50	50	52	0	50.00 - 50.00	50	50	50.00 - 122.00	50	122	2,947,400	36,961,305	648,330,000,000	2	-36	May 22, 2024 - May 27, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-29	At close: 04:13PM WIB	50	50	52	50	50.00 - 51.00	50	51	50.00 - 122.00	50	122	4,678,800	36,961,305	648,330,000,000	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-28	At close: 04:13PM WIB	50	50	52	50	50.00 - 51.00	50	51	50.00 - 122.00	50	122	4,678,800	37,724,456	648,330,000,000	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-27	At close: 04:13PM WIB	50	50	0	51	50.00 - 51.00	50	51	50.00 - 122.00	50	122	43,245,100	37,924,651	648,330,000,000	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-26	At close: 04:14PM WIB	51	51	50	51	50.00 - 51.00	50	51	50.00 - 122.00	50	122	18,204,800	39,142,120	648,330,000,000	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-25	At close: 04:12PM WIB	52	52	50	51	50.00 - 52.00	50	52	50.00 - 122.00	50	122	39,376,100	39,828,824	661,297,000,000	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-22	At close: 04:13PM WIB	52	52	51	52	51.00 - 53.00	51	53	50.00 - 122.00	50	122	32,211,000	39,964,946	674,263,000,000	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-21	At close: 04:12PM WIB	52	0	0	0	0.0000 - 0.0000	0	0		0		0	44,038,367	0	2	-36	Mar 18, 2024	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-14	As of 02:06PM WIB. Market open.	56	56	53	54	53.00 - 59.00	53	59	50.00 - 122.00	50	122	53,727,700	49,170,208	700,196,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-13	At close: 04:14PM WIB	52	52	55	56	52.00 - 56.00	52	56	50.00 - 122.00	50	122	43,353,600	49,013,414	726,130,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-11	At close: 04:08PM WIB	53	53	52	0	52.00 - 53.00	52	53	50.00 - 122.00	50	122	2,436,900	48,167,900	674,263,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-08	At close: 04:08PM WIB	53	53	52	0	52.00 - 53.00	52	53	50.00 - 122.00	50	122	2,436,900	48,971,731	674,263,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-05	At close: 04:07PM WIB	52	52	52	53	52.00 - 54.00	52	54	50.00 - 127.00	50	127	13,355,100	50,835,832	687,230,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-04	At close: 04:01PM WIB	52	51	52	53	51.00 - 54.00	51	54	50.00 - 127.00	50	127	17,667,700	51,053,867	674,263,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-03-01	At close: 04:04PM WIB	52	53	52	0	52.00 - 53.00	52	53	50.00 - 129.00	50	129	4,508,800	51,314,758	674,263,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-02-28	At close: 04:10PM WIB	54	55	54	55	54.00 - 58.00	54	58	50.00 - 130.00	50	130	51,204,700	50,540,172	700,196,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-02-27	At close: 04:12PM WIB	54	55	54	55	53.00 - 55.00	53	55	50.00 - 130.00	50	130	7,741,300	50,888,979	700,196,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-02-26	At close: 04:03PM WIB	57	57	54	55	54.00 - 58.00	54	58	50.00 - 130.00	50	130	23,336,000	51,128,084	700,196,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk	2024-02-23	At close: 04:14PM WIB	53	53	57	57	52.00 - 59.00	52	59	50.00 - 130.00	50	130	56,960,600	51,811,271	739,096,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk (MPPA.JK)	2024-02-22	At close: 04:10PM WIB	51	52	52	53	51.00 - 55.00	51	55	50.00 - 130.00	50	130	49,778,800	53,453,442	687,230,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016
MPPA	PT Matahari Putra Prima Tbk (MPPA.JK)	2024-02-21	At close: 04:11PM WIB	52	53	51	52	51.00 - 53.00	51	53	50.00 - 130.00	50	130	9,360,400	54,396,816	661,297,000,000	2	-36	Oct 31, 2023	N/A (N/A)	Apr 21, 2016

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MPPA	PT Matahari Putra Prima Tbk	2024-04-15	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	50	53	69	32,430,000	1,260,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-4	1	-2	-120	6,910,000,000,000	667	-5	28,160,000,000	-255,350,000,000	-20	250,250,000,000	19	1,660,000,000,000	641	1	20	164,250,000,000	81,670,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-12	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	50	53	69	32,430,000	7,740,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-11	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	50	53	69	32,510,000	7,740,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-10	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	50	53	69	32,510,000	7,740,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-05	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	0	54	70	34,340,000	17,590,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-04	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	0	55	70	35,070,000	19,340,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-03	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	0	55	70	36,570,000	22,160,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-02	648,330,000,000	2,060,000,000,000	3	6	2	0	0	122	0	55	70	36,960,000	22,620,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-04-01	648,330,000,000	1,980,000,000,000	2	7	2	0	0	122	0	55	70	36,960,000	22,620,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-29	648,330,000,000	1,980,000,000,000	2	7	2	0	0	122	50	56	70	37,720,000	28,380,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-28	648,330,000,000	1,980,000,000,000	2	7	2	0	0	122	0	56	70	37,920,000	22,630,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-27	674,270,000,000	2,010,000,000,000	2	7	2	0	0	122	0	56	70	39,140,000	22,880,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-26	674,270,000,000	2,010,000,000,000	2	7	2	0	0	122	0	56	71	39,830,000	23,680,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-25	674,270,000,000	2,010,000,000,000	2	7	2	0	0	122	50	56	71	39,830,000	23,680,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-22	674,270,000,000	2,010,000,000,000	2	7	2	0	0	122	0	57	71	44,040,000	20,550,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-21	674,270,000,000	2,010,000,000,000	2	7	2	0	0	122	50	57	71	44,040,000	20,550,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-14	726,130,000,000	2,060,000,000,000	3	7	2	0	0	122	0	58	71	49,010,000	14,950,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-13	674,270,000,000	2,010,000,000,000	2	7	2	0	0	122	0	58	71	48,410,000	14,950,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-11	674,270,000,000	2,010,000,000,000	2	7	2	-46	33	122	50	58	71	48,180,000	14,950,000	12,970,000,000	13,470,000,000	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-08	687,230,000,000	2,020,000,000,000	3	7	2	-49	32	122	50	59	72	48,970,000	20,410,000	12,970,000,000	13,470,000,000	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-05	674,270,000,000	2,010,000,000,000	2	7	2	0	0	127	0	60	72	51,050,000	27,860,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-04	674,270,000,000	2,010,000,000,000	2	7	2	0	0	127	0	60	72	50,520,000	27,860,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-03-01	674,270,000,000	2,010,000,000,000	2	7	2	0	0	129	50	60	72	51,310,000	27,750,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-02-28	700,200,000,000	2,030,000,000,000	3	7	2	0	0	130	50	60	72	50,540,000	34,510,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-02-27	700,200,000,000	2,030,000,000,000	3	7	2	0	0	130	0	60	73	51,130,000	51,630,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk	2024-02-26	739,100,000,000	2,070,000,000,000	3	7	2	0	0	130	0	60	73	51,130,000	51,630,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk (MPPA.JK)	2024-02-23	687,230,000,000	2,020,000,000,000	3	7	2	0	0	130	0	61	73	53,450,000	44,910,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk (MPPA.JK)	2024-02-22	661,300,000,000	2,000,000,000,000	2	7	2	0	0	130	50	61	73	53,450,000	44,910,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000
MPPA	PT Matahari Putra Prima Tbk (MPPA.JK)	2024-02-21	674,270,000,000	2,010,000,000,000	2	7	2	0	0	130	50	61	73	54,400,000	50,780,000	12,970,000,000	0	4,230,000,000	46	8	4	N/A	Apr 21, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-4	-3	-135	7,000,000,000,000	591	0	-30,620,000,000	-387,130,000,000	-36	192,680,000,000	15	1,530,000,000,000	560	1	21	24,210,000,000	36,050,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	50	50	50	50	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	50	50	50	50	10,000
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	50	50	50	50	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	50	50	50	50	0
2024-05-08	15:42:00	50	50	50	50	10,000
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	50	50	50	50	500
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:53	50	50	50	50	0
2024-05-08	15:14:00	50	50	50	50	0
2024-05-08	15:12:00	50	50	50	50	2,000
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	50	50	50	50	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	50	50	50	50	0
2024-05-08	15:40:00	50	50	50	50	10,000
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	50	50	50	50	500
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:14:53	50	50	50	50	0
2024-05-08	15:10:00	50	50	50	50	1,700
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	50	50	50	50	100
2024-05-08	14:50:00	50	50	50	50	400
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	50	50	50	50	0
2024-05-08	14:25:00	50	50	50	50	80,000
2024-05-08	14:21:23	50	50	50	50	0
2024-05-08	14:20:00	50	50	50	50	1,300
2024-05-08	14:15:00	50	50	50	50	100
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:45:00	50	50	50	50	0
2024-05-08	15:30:00	50	50	50	50	10,000
2024-05-08	15:15:00	50	50	50	50	500
2024-05-08	15:14:53	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	1,700
2024-05-08	14:45:00	50	50	50	50	500
2024-05-08	14:30:00	50	50	50	50	0
2024-05-08	14:21:23	50	50	50	50	0
2024-05-08	14:15:00	50	50	50	50	81,400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	50	50	50	50	2,500
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	11:52:52	50	50	50	50	0
2024-05-08	11:48:19	50	50	50	50	0
2024-05-08	11:45:00	50	50	50	50	10,000
2024-05-08	11:30:00	50	50	50	50	1,000
2024-05-08	11:15:00	50	50	50	50	100
2024-05-08	11:01:37	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	69,100
2024-05-08	10:45:00	50	50	50	50	77,500
2024-05-08	10:30:00	50	50	50	50	1,000
2024-05-08	10:23:46	50	50	50	50	0
2024-05-08	10:15:00	50	50	50	50	50,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:30:00	50	50	50	50	10,000
2024-05-08	15:14:53	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	2,200
2024-05-08	14:30:00	50	50	50	50	500
2024-05-08	14:21:23	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	81,400
2024-05-08	13:30:00	50	50	50	50	2,500
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	11:52:52	50	50	50	50	0
2024-05-08	11:48:19	50	50	50	50	0
2024-05-08	11:30:00	50	50	50	50	11,000
2024-05-08	11:01:37	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	69,200
2024-05-08	10:30:00	50	50	50	50	78,500
2024-05-08	10:23:46	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	52,600
2024-05-08	09:35:52	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	376,400
2024-05-08	09:00:00	50	50	50	50	11,225,200
2024-05-07	15:46:35	0	0	0	0	0
2024-05-07	15:30:00	50	50	50	50	250,100
2024-05-07	15:17:57	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	20,200
2024-05-07	14:30:00	50	50	50	50	36,100
2024-05-07	14:29:46	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	217,500
2024-05-07	13:38:22	50	50	50	50	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:14:53	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	9,300
2024-05-08	14:21:23	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	45,200
2024-05-08	13:00:00	50	50	50	50	2,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:52	50	50	50	50	0
2024-05-08	11:48:19	50	50	50	50	0
2024-05-08	11:01:37	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	80,200
2024-05-08	10:23:46	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	116,900
2024-05-08	09:35:52	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	9,876,000
2024-05-07	15:46:35	0	0	0	0	0
2024-05-07	15:17:57	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	260,900
2024-05-07	14:29:46	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	243,700
2024-05-07	13:38:22	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	1,355,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:13	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	136,700
2024-05-07	10:52:26	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	311,600
2024-05-07	09:55:25	50	50	50	50	0
2024-05-07	09:20:43	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	50	50	50	50	0
2024-05-08	15:14:53	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	14,200
2024-05-08	14:21:23	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	84,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:52	50	50	50	50	0
2024-05-08	11:48:19	50	50	50	50	0
2024-05-08	11:01:37	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	158,700
2024-05-08	10:23:46	50	50	50	50	0
2024-05-08	09:35:52	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	11,654,200
2024-05-07	15:46:35	0	0	0	0	0
2024-05-07	15:17:57	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	270,300
2024-05-07	14:29:46	50	50	50	50	0
2024-05-07	13:38:22	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	1,609,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:13	50	50	50	50	0
2024-05-07	10:52:26	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	148,400
2024-05-07	09:55:25	50	50	50	50	0
2024-05-07	09:20:43	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	521,200
2024-05-06	16:11:33	0	0	0	0	0
2024-05-06	15:24:48	50	50	50	50	0
2024-05-06	15:02:08	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	5,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	12,803,400
2024-05-07	09:00:00	50	50	50	50	2,671,300
2024-05-06	09:00:00	50	50	50	50	6,707,300
2024-05-03	09:00:00	50	50	50	50	1,145,900
2024-05-02	09:00:00	50	50	50	50	716,700
2024-04-30	09:00:00	50	50	50	50	53,700
2024-04-29	09:00:00	50	50	50	50	134,500
2024-04-26	09:00:00	50	50	50	50	351,300
2024-04-25	09:00:00	50	50	50	50	190,700
2024-04-24	09:00:00	50	50	50	50	580,200
2024-04-23	09:00:00	50	50	50	50	92,500
2024-04-22	09:00:00	50	50	50	50	251,600
2024-04-19	09:00:00	50	50	50	50	227,900
2024-04-18	09:00:00	50	50	50	50	1,373,000
2024-04-17	09:00:00	50	50	50	50	180,000
2024-04-16	09:00:00	50	50	50	50	777,400
2024-04-05	09:00:00	50	50	50	50	1,058,400
2024-04-04	09:00:00	50	50	50	50	876,400
2024-04-03	09:00:00	58	58	50	50	818,500
2024-04-02	09:00:00	50	50	50	50	580,800
2024-04-01	09:00:00	50	50	50	50	2,947,400
2024-03-28	09:00:00	50	51	50	50	4,678,800
2024-03-27	09:00:00	50	51	50	50	43,245,100
2024-03-26	09:00:00	51	51	50	50	18,204,800
2024-03-25	09:00:00	52	52	50	51	39,376,100
2024-03-22	09:00:00	52	53	51	52	32,206,000
2024-03-21	09:00:00	52	53	51	52	15,634,000
2024-03-20	09:00:00	53	53	51	52	18,199,200
2024-03-19	09:00:00	54	54	52	53	18,348,300
2024-03-18	09:00:00	54	55	53	53	28,787,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	2,671,300
2024-05-06	09:00:00	50	50	50	50	6,707,300
2024-05-02	09:00:00	50	50	50	50	716,700
2024-04-30	09:00:00	50	50	50	50	53,700
2024-04-29	09:00:00	50	50	50	50	134,500
2024-04-26	09:00:00	50	50	50	50	351,300
2024-04-25	09:00:00	50	50	50	50	190,700
2024-04-24	09:00:00	50	50	50	50	580,200
2024-04-23	09:00:00	50	50	50	50	92,500
2024-04-22	09:00:00	50	50	50	50	251,600
2024-04-19	09:00:00	50	50	50	50	227,900
2024-04-18	09:00:00	50	50	50	50	1,373,000
2024-04-17	09:00:00	50	50	50	50	180,000
2024-04-16	09:00:00	50	50	50	50	777,400
2024-04-05	09:00:00	50	50	50	50	1,058,400
2024-04-04	09:00:00	50	50	50	50	876,400
2024-04-03	09:00:00	58	58	50	50	818,500
2024-04-02	09:00:00	50	50	50	50	580,800
2024-04-01	09:00:00	50	50	50	50	2,947,400
2024-03-28	09:00:00	50	51	50	50	4,678,800
2024-03-27	09:00:00	50	51	50	50	43,245,100
2024-03-26	09:00:00	51	51	50	50	18,204,800
2024-03-25	09:00:00	52	52	50	51	39,376,100
2024-03-22	09:00:00	52	53	51	52	32,206,000
2024-03-21	09:00:00	52	53	51	52	15,634,000
2024-03-20	09:00:00	53	53	51	52	18,199,200
2024-03-19	09:00:00	54	54	52	53	18,348,300
2024-03-18	09:00:00	54	55	53	53	28,787,000
2024-03-15	09:00:00	55	55	53	54	7,496,000
2024-03-14	09:00:00	56	59	53	55	62,309,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	22,182,000
2024-04-28	00:00:00	50	50	50	50	2,050,800
2024-04-21	00:00:00	50	50	50	50	1,466,300
2024-04-14	00:00:00	50	50	50	50	2,558,300
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	58	50	50	6,281,500
2024-03-24	00:00:00	52	52	50	50	105,504,800
2024-03-17	00:00:00	54	55	51	52	113,174,500
2024-03-10	00:00:00	52	59	52	54	113,159,400
2024-03-03	00:00:00	51	54	51	52	44,664,500
2024-02-25	00:00:00	57	58	52	52	104,868,400
2024-02-18	00:00:00	51	59	50	57	173,717,300
2024-02-11	00:00:00	52	54	50	51	311,646,300
2024-02-04	00:00:00	54	57	51	52	70,503,400
2024-01-28	00:00:00	61	62	54	55	187,130,400
2024-01-21	00:00:00	63	66	60	61	380,784,800
2024-01-14	00:00:00	62	65	61	63	140,020,000
2024-01-07	00:00:00	67	68	61	61	203,091,600
2023-12-31	00:00:00	65	70	64	67	195,490,300
2023-12-24	00:00:00	65	70	62	65	231,992,100
2023-12-17	00:00:00	61	74	59	65	619,926,600
2023-12-10	00:00:00	65	66	59	60	178,961,600
2023-12-03	00:00:00	65	68	61	65	182,632,000
2023-11-26	00:00:00	66	70	63	65	140,660,600
2023-11-19	00:00:00	61	71	57	66	357,282,200
2023-11-12	00:00:00	63	65	60	61	71,823,300
2023-11-05	00:00:00	62	65	60	61	115,242,800
2023-10-29	00:00:00	53	67	53	61	211,197,000
2023-10-22	00:00:00	70	72	60	61	164,113,800
2023-10-15	00:00:00	72	75	63	69	209,740,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	24,044,600
2024-03-31	00:00:00	50	58	50	50	10,494,300
2024-02-29	00:00:00	53	59	50	50	381,012,000
2024-01-31	00:00:00	60	61	50	52	739,711,200
2023-12-31	00:00:00	65	70	59	60	1,023,032,500
2023-11-30	00:00:00	64	74	59	65	1,252,994,300
2023-10-31	00:00:00	62	71	57	64	825,638,200
2023-09-30	00:00:00	79	83	53	61	632,996,800
2023-08-31	00:00:00	93	94	79	79	616,752,900
2023-07-31	00:00:00	87	103	74	93	1,529,954,700
2023-06-30	00:00:00	72	122	72	97	2,058,245,900
2023-05-31	00:00:00	72	82	67	72	415,589,000
2023-04-30	00:00:00	89	90	72	72	383,936,500
2023-03-31	00:00:00	84	86	83	83	18,562,000
2023-02-28	00:00:00	101	103	97	98	67,283,400
2023-01-31	00:00:00	126	127	124	125	11,168,500
2022-12-31	00:00:00	128	144	120	131	856,333,900
2022-11-30	00:00:00	190	196	127	128	2,490,030,200
2022-10-31	00:00:00	136	210	132	189	5,035,691,300
2022-09-30	00:00:00	131	158	114	136	2,288,675,500
2022-08-31	00:00:00	186	194	131	131	768,714,800
2022-07-31	00:00:00	220	248	176	186	1,051,277,900
2022-06-30	00:00:00	204	228	171	222	1,217,542,500
2022-05-31	00:00:00	264	276	191	204	1,079,702,700
2022-04-30	00:00:00	320	326	226	264	1,284,250,800
2022-03-31	00:00:00	406	416	302	320	3,040,482,500
2022-02-28	00:00:00	270	450	232	404	6,667,381,200
2022-01-31	00:00:00	228	384	226	268	3,528,305,200
2021-12-31	00:00:00	434	458	186	228	2,413,643,100
2021-11-30	00:00:00	488	610	412	434	2,461,697,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	24,044,600
2024-03-31	00:00:00	50	58	50	50	10,440,600
2024-02-29	00:00:00	53	59	50	50	381,012,000
2024-01-31	00:00:00	60	61	50	50	1,131,217,500
2023-12-31	00:00:00	65	70	50	50	2,143,755,700
2023-11-30	00:00:00	64	74	50	52	3,015,738,000
2023-10-31	00:00:00	62	74	57	60	3,101,665,000
2023-09-30	00:00:00	79	83	53	65	2,711,629,300
2023-08-31	00:00:00	93	94	53	64	2,075,387,900
2023-07-31	00:00:00	87	103	53	61	2,779,704,400
2023-06-30	00:00:00	72	122	72	79	4,204,953,500
2023-05-31	00:00:00	72	122	67	93	4,003,789,600
2023-04-30	00:00:00	72	122	67	97	2,473,834,900
2023-03-31	00:00:00	83	93	67	72	1,046,427,000
2023-02-28	00:00:00	101	103	72	72	1,162,746,300
2023-01-31	00:00:00	126	130	75	83	2,317,457,600
2022-10-31	00:00:00	136	210	120	131	8,382,055,400
2022-07-31	00:00:00	220	248	114	136	4,108,668,200
2022-04-30	00:00:00	320	326	171	222	3,581,496,000
2022-01-31	00:00:00	228	450	226	320	13,236,168,900
2021-10-31	00:00:00	655	655	186	228	6,671,591,200
2021-07-31	00:00:00	950	1,065	540	650	4,472,019,000
2021-04-30	00:00:00	860	1,275	740	940	5,021,325,500
2021-01-31	00:00:00	122	860	114	860	3,546,439,300

Dividends Amount

Date	Time	Amount
2016-04-21	09:00:00	26
2015-12-02	09:00:00	7
2015-05-22	09:00:00	36
2014-05-06	09:00:00	186

Dividends Yields

Year	Distribution	Total Amount	Yields
2016	1	26	3.02 %
2015	2	43	5.00 %
2014	1	186	21.63 %

Splits

N/A

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

Free-Counters