Informasi Saham MRAT PT Mustika Ratu 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	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	297	6
40001	Market Cap	5	178,904,000,000	327,420,000,000
14012	Pb Ratio	9	0	1
14008	Pe Ratio	18	2	0
14010	Ps Ratio	22	1	1
40002	Enterprise Value	25	189,225,926,501	450,608,898,386
101	Enterprises Value Revenue Ratio	28	1	7

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	297	3	3	285	6
40001	Market Cap	5	178,904,000,000	192,600,000,000	252,520,000,000	278,200,000,000	327,420,000,000
14012	Pb Ratio	9	0	0	1	1	1
14008	Pe Ratio	18	2	2	4	0	0
14010	Ps Ratio	22	1	1	1	1	1
40002	Enterprise Value	25	189,225,926,501	199,782,042,466	215,638,719,138	401,388,898,386	450,608,898,386
101	Enterprises Value Revenue Ratio	28	1	1	1	1	7

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	81,716,966,163	61,170,413,206	15,767,771,246	12,781,851,809
20304	Write Off	0	524,218,214	262,417,059	1,826,824,845
20091	Net Income	85,768,295,592	67,833,011,050	358,126,931	-6,766,209,786
29004	Basic E P S	200	158	1	-16
20190	E B I T D A	84,237,616,737	63,802,213,254	18,618,897,294	15,245,298,423
20046	Gross Profit	140,006,455,497	136,883,250,917	196,791,082,134	204,458,544,368
29009	Diluted E P S	200	158	1	-16
20136	Pretax Income	67,885,042,126	49,437,547,978	7,588,661,369	6,179,163,273
20145	Tax Provision	-17,899,241,048	-18,374,486,159	7,231,151,818	12,945,883,164
20100	Total Revenue	289,326,935,989	285,177,566,612	326,794,571,097	318,408,499,475
20164	Total Expenses	370,818,007,045	384,088,633,204	312,323,398,450	304,441,690,012
20013	Cost Of Revenue	149,320,480,492	148,294,315,695	130,003,488,963	113,949,955,107
20177	Interest Income	4,659,954,552	430,608,964	11,183,516	23,203,626
20057	Interest Expense	13,831,924,037	11,732,865,228	8,179,109,877	6,602,688,536
20109	Operating Income	-81,491,071,056	-98,911,066,592	14,471,172,647	13,966,809,463
20316	Normalized Income	85,432,289,873	68,207,181,355	-186,289,836	-5,863,954,789
20108	Operating Expense	221,497,526,553	235,794,317,509	182,319,909,487	190,491,734,905
20112	Operating Revenue	289,326,935,989	285,177,566,612	326,794,571,097	318,408,499,475
20087	Minority Interests	-15,987,582	20,976,913	617,380	510,105
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-8,962,864,016	-11,145,506,718	-8,141,898,609	-6,554,220,581
20416	Total Unusual Items	430,776,563	-479,705,519	697,970,214	-1,203,006,663
29010	Basic Average Shares	428,000,000	428,000,000	428,000,000	428,000,000
20269	Other Special Charges	-954,994,777	-44,512,695	-960,387,273	-623,818,182
20287	Rent And Landing Fees	0	7,217,273,426	4,910,772,957	6,479,918,109
29011	Diluted Average Shares	428,000,000	428,000,000	428,000,000	428,000,000
20420	Normalized E B I T D A	83,806,840,174	64,281,918,773	17,920,927,080	16,448,305,086
20162	Special Income Charges	430,776,563	-479,705,519	697,970,214	-1,203,006,663
20315	Reconciled Depreciation	2,520,650,574	2,631,800,048	2,851,126,048	2,463,446,614
20312	Other Operating Expenses	18,032,540,018	19,076,740,018	517,958,085	5,516,261,639
20368	Total Other Finance Cost	-209,105,469	-156,749,546	-26,027,752	-25,264,329
20440	Rent Expense Supplemental	0	7,217,273,426	4,910,772,957	6,479,918,109
20314	Reconciled Cost Of Revenue	149,320,480,492	148,294,315,695	130,003,488,963	113,949,955,107
20419	Tax Effect Of Unusual Items	94,770,844	-105,535,214	153,553,447	-300,751,666
20018	Depreciation Income Statement	2,520,650,574	2,631,800,048	2,851,126,048	2,463,446,614
20075	Interest Income Non Operating	4,659,954,552	430,608,964	11,183,516	23,203,626
20158	Selling And Marketing Expense	94,155,414,290	102,203,519,596	72,335,856,278	74,689,296,730
20064	Interest Expense Non Operating	13,831,924,037	11,732,865,228	8,179,109,877	6,602,688,536
20093	Net Income Common Stockholders	85,768,295,592	67,833,011,050	358,126,931	-6,766,209,786
20094	Net Income Continuous Operations	85,784,283,174	67,812,034,137	357,509,551	-6,766,719,891
20045	General And Administrative Expense	39,752,275,933	38,971,600,166	39,418,356,153	39,523,651,513
20159	Selling General And Administration	133,907,690,223	141,175,119,762	111,754,212,431	114,212,948,243
20435	Total Operating Income As Reported	63,799,720,518	60,583,054,696	15,730,559,978	12,733,383,854
20412	Other Non Operating Income Expenses	-6,648,514,234	-5,995,022,424	990,342,474	1,455,988,496
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	85,768,295,592	67,833,011,050	358,126,931	-6,766,209,786
20417	Total Unusual Items Excluding Goodwill	430,776,563	-479,705,519	697,970,214	-1,203,006,663
20077	Net Non Operating Interest Income Expense	-8,962,864,016	-11,145,506,718	-8,141,898,609	-6,554,220,581
20346	Net Income Including Noncontrolling Interests	85,784,283,174	67,812,034,137	357,509,551	-6,766,719,891
20019	Depreciation And Amortization In Income Statement	2,520,650,574	2,631,800,048	2,851,126,048	2,463,446,614
20309	Net Income From Continuing And Discontinued Operation	85,768,295,592	67,833,011,050	358,126,931	-6,766,209,786
20331	Net Income From Continuing Operation Net Minority Interest	85,768,295,592	67,833,011,050	358,126,931	-6,766,209,786

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	81,716,966,163	3,834,731,899	3,391,658,861	3,600,523,833	61,170,413,206	15,767,771,246	12,781,851,809
20304	Write Off	0	0	0	0	524,218,214	262,417,059	1,826,824,845
20091	Net Income	85,768,295,592	46,208,359	382,735	36,905,767	67,833,011,050	358,126,931	-6,766,209,786
29004	Basic E P S	200	200	0	0	158	1	-16
20190	E B I T D A	84,237,616,737	4,467,267,489	4,108,987,428	4,195,111,939	63,802,213,254	18,618,897,294	15,245,298,423
20046	Gross Profit	140,006,455,497	37,411,314,825	45,658,957,586	37,716,312,901	136,883,250,917	196,791,082,134	204,458,544,368
29009	Diluted E P S	200	200	0	0	158	1	-16
20136	Pretax Income	67,885,042,126	356,594,591	-134,869,483	151,034,092	49,437,547,978	7,588,661,369	6,179,163,273
20145	Tax Provision	-17,899,241,048	310,546,109	-162,310,407	110,287,839	-18,374,486,159	7,231,151,818	12,945,883,164
20100	Total Revenue	289,326,935,989	54,282,793,573	92,771,381,781	75,032,674,452	285,177,566,612	326,794,571,097	318,408,499,475
20164	Total Expenses	370,818,007,045	52,722,086,965	87,800,802,488	72,972,460,160	384,088,633,204	312,323,398,450	304,441,690,012
20013	Cost Of Revenue	149,320,480,492	16,871,478,748	47,112,424,195	37,316,361,551	148,294,315,695	130,003,488,963	113,949,955,107
20177	Interest Income	4,659,954,552	4,168,136,451	-1,864,521,050	1,925,932,067	430,608,964	11,183,516	23,203,626
20057	Interest Expense	13,831,924,037	3,478,137,308	3,526,528,344	3,449,489,741	11,732,865,228	8,179,109,877	6,602,688,536
20109	Operating Income	-81,491,071,056	1,560,706,608	4,970,579,293	2,060,214,292	-98,911,066,592	14,471,172,647	13,966,809,463
20316	Normalized Income	85,432,289,873	-142,551,641	60,520,032	-579,367,456	68,207,181,355	-186,289,836	-5,863,954,789
20108	Operating Expense	221,497,526,553	35,850,608,217	40,688,378,293	35,656,098,609	235,794,317,509	182,319,909,487	190,491,734,905
20112	Operating Revenue	289,326,935,989	54,282,793,573	92,771,381,781	75,032,674,452	285,177,566,612	326,794,571,097	318,408,499,475
20087	Minority Interests	-15,987,582	159,877	-27,058,189	-3,840,486	20,976,913	617,380	510,105
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-8,962,864,016	-2,269,810,493	-2,400,202,464	-1,481,320,655	-11,145,506,718	-8,141,898,609	-6,554,220,581
20416	Total Unusual Items	430,776,563	242,000,000	-77,099,099	790,093,876	-479,705,519	697,970,214	-1,203,006,663
29010	Basic Average Shares	428,000,000	428,000,000	0	428,000,000	428,000,000	428,000,000	428,000,000
20269	Other Special Charges	-954,994,777	-242,000,000	77,099,099	-790,093,876	-44,512,695	-960,387,273	-623,818,182
20287	Rent And Landing Fees	0	0	0	0	7,217,273,426	4,910,772,957	6,479,918,109
29011	Diluted Average Shares	428,000,000	428,000,000	0	428,000,000	428,000,000	428,000,000	428,000,000
20420	Normalized E B I T D A	83,806,840,174	4,225,267,489	4,186,086,527	3,405,018,063	64,281,918,773	17,920,927,080	16,448,305,086
20162	Special Income Charges	430,776,563	242,000,000	-77,099,099	790,093,876	-479,705,519	697,970,214	-1,203,006,663
20315	Reconciled Depreciation	2,520,650,574	632,535,590	717,328,567	594,588,106	2,631,800,048	2,851,126,048	2,463,446,614
20312	Other Operating Expenses	18,032,540,018	0	230,000,000	225,800,000	19,076,740,018	517,958,085	5,516,261,639
20368	Total Other Finance Cost	-209,105,469	2,959,809,636	-2,990,846,930	-42,237,019	-156,749,546	-26,027,752	-25,264,329
20440	Rent Expense Supplemental	0	0	0	0	7,217,273,426	4,910,772,957	6,479,918,109
20314	Reconciled Cost Of Revenue	149,320,480,492	16,871,478,748	47,112,424,195	37,316,361,551	148,294,315,695	130,003,488,963	113,949,955,107
20419	Tax Effect Of Unusual Items	94,770,844	53,240,000	-16,961,802	173,820,653	-105,535,214	153,553,447	-300,751,666
20018	Depreciation Income Statement	2,520,650,574	632,535,590	717,328,567	594,588,106	2,631,800,048	2,851,126,048	2,463,446,614
20075	Interest Income Non Operating	4,659,954,552	4,168,136,451	-1,864,521,050	1,925,932,067	430,608,964	11,183,516	23,203,626
20158	Selling And Marketing Expense	94,155,414,290	15,701,900,210	14,589,476,353	15,118,823,395	102,203,519,596	72,335,856,278	74,689,296,730
20064	Interest Expense Non Operating	13,831,924,037	3,478,137,308	3,526,528,344	3,449,489,741	11,732,865,228	8,179,109,877	6,602,688,536
20093	Net Income Common Stockholders	85,768,295,592	46,208,359	382,735	36,905,767	67,833,011,050	358,126,931	-6,766,209,786
20094	Net Income Continuous Operations	85,784,283,174	46,048,482	27,440,924	40,746,253	67,812,034,137	357,509,551	-6,766,719,891
20045	General And Administrative Expense	39,752,275,933	8,922,103,505	9,504,247,602	7,724,183,220	38,971,600,166	39,418,356,153	39,523,651,513
20159	Selling General And Administration	133,907,690,223	24,624,003,715	24,093,723,955	22,843,006,615	141,175,119,762	111,754,212,431	114,212,948,243
20435	Total Operating Income As Reported	63,799,720,518	-10,421,780,540	2,265,332,981	1,632,354,747	60,583,054,696	15,730,559,978	12,733,383,854
20412	Other Non Operating Income Expenses	-6,648,514,234	-695,932,879	-142,882,398	-20,079,123	-5,995,022,424	990,342,474	1,455,988,496
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	85,768,295,592	46,208,359	382,735	36,905,767	67,833,011,050	358,126,931	-6,766,209,786
20417	Total Unusual Items Excluding Goodwill	430,776,563	242,000,000	-77,099,099	790,093,876	-479,705,519	697,970,214	-1,203,006,663
20077	Net Non Operating Interest Income Expense	-8,962,864,016	-2,269,810,493	-2,400,202,464	-1,481,320,655	-11,145,506,718	-8,141,898,609	-6,554,220,581
20346	Net Income Including Noncontrolling Interests	85,784,283,174	46,048,482	27,440,924	40,746,253	67,812,034,137	357,509,551	-6,766,719,891
20019	Depreciation And Amortization In Income Statement	2,520,650,574	632,535,590	717,328,567	594,588,106	2,631,800,048	2,851,126,048	2,463,446,614
20309	Net Income From Continuing And Discontinued Operation	85,768,295,592	46,208,359	382,735	36,905,767	67,833,011,050	358,126,931	-6,766,209,786
20331	Net Income From Continuing Operation Net Minority Interest	85,768,295,592	46,208,359	382,735	36,905,767	67,833,011,050	358,126,931	-6,766,209,786

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	78,469,756,723	69,051,732,867
23165	Payables	109,459,582,652	111,240,999,890	86,583,366,309
23139	Net P P E	49,266,249,003	52,843,940,911	55,965,014,371
23351	Properties	0	0	0
23386	Total Debt	140,262,073,282	88,277,149,799	81,084,425,243
23100	Gross P P E	181,557,570,206	180,357,712,837	183,365,301,875
23038	Common Stock	53,500,000,000	53,500,000,000	53,500,000,000
23045	Current Debt	110,385,308,760	87,163,161,804	80,747,427,391
23532	Share Issued	428,000,000	428,000,000	428,000,000
23220	Total Assets	694,780,597,799	578,260,975,588	559,795,937,451
23027	Capital Stock	53,500,000,000	53,500,000,000	53,500,000,000
23382	Other Payable	60,647,548,467	58,510,304,769	37,203,518,097
23028	Cash Financial	7,143,354,144	8,693,405,081	11,695,694,524
23123	Long Term Debt	28,958,333,333	0	0
23179	Prepaid Assets	26,164,009,149	33,954,310,832	38,490,273,886
23385	Working Capital	350,576,039,134	243,715,917,514	236,775,041,955
23000	Accounts Payable	24,311,214,595	33,813,395,901	37,483,002,160
23029	Cash Equivalents	170,000,000,000	0	0
23245	Invested Capital	550,704,376,675	430,313,378,844	423,120,221,583
23340	Other Properties	0	0	1,480,000,000
23291	Dividends Payable	283,056,366	283,056,366	283,056,366
23132	Minority Interest	24,827,646	45,711,457	45,811,285
23342	Other Receivables	10,579,327,128	12,994,705,880	20,631,042,568
23204	Retained Earnings	260,831,516,181	192,998,505,131	192,640,378,200
23217	Total Tax Payable	24,217,763,224	18,634,242,854	11,613,789,686
23001	Accounts Receivable	166,316,482,373	212,825,582,283	215,136,542,425
23280	Common Stock Equity	411,360,734,582	343,150,217,040	342,372,794,192
23403	Net Tangible Assets	411,360,734,582	343,150,217,040	342,372,794,192
23215	Stockholders Equity	411,360,734,582	343,150,217,040	342,372,794,192
23383	Tangible Book Value	411,360,734,582	343,150,217,040	342,372,794,192
23374	Total Capitalization	440,319,067,915	343,150,217,040	342,372,794,192
23312	Land And Improvements	29,011,914,340	28,305,616,669	28,686,997,606
23393	Ordinary Shares Number	428,000,000	428,000,000	428,000,000
23008	Accumulated Depreciation	-132,291,321,203	-127,513,771,926	-127,400,287,504
23282	Construction In Progress	392,144,000	431,144,000	108,716,365
23380	Capital Lease Obligations	918,431,189	1,113,987,995	336,997,852
23030	Cash And Cash Equivalents	177,143,354,144	8,693,405,081	11,695,694,524
23262	Gross Accounts Receivable	211,852,858,467	239,285,218,359	241,078,220,416
23012	Additional Paid In Capital	56,710,000,000	56,710,000,000	56,710,000,000
23275	Buildings And Improvements	49,764,722,714	49,455,252,047	49,479,536,463
23319	Machinery Furniture Equipment	102,388,789,152	102,165,700,121	105,090,051,441
23048	Current Capital Lease Obligation	221,794,069	147,567,655	167,363,932
23127	Long Term Capital Lease Obligation	696,637,120	966,420,340	169,633,920
23261	Total Equity Gross Minority Interest	411,385,562,228	343,195,928,497	342,418,605,477
23259	Total Liabilities Net Minority Interest	283,395,035,571	235,065,047,091	217,377,331,974
23046	Current Debt And Capital Lease Obligation	110,607,102,829	87,310,729,459	80,914,791,323
23266	Allowance For Doubtful Accounts Receivable	-45,536,376,094	-26,459,636,076	-25,941,677,991
23124	Long Term Debt And Capital Lease Obligation	29,654,970,453	966,420,340	169,633,920
23344	Non Current Pension And Other Postretirement Benefit Plans	17,463,965,145	18,475,914,725	21,406,284,723

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	9,575,817,200	6,383,428,308	0	0	78,469,756,723	69,051,732,867
23165	Payables	73,421,258,398	70,688,945,702	106,061,631,296	109,459,582,652	111,240,999,890	86,583,366,309
23139	Net P P E	45,261,336,522	45,459,165,405	47,529,520,446	49,266,249,003	52,843,940,911	55,965,014,371
23351	Properties	0	0	0	0	0	0
23386	Total Debt	135,264,488,052	135,272,174,486	140,201,048,943	140,262,073,282	88,277,149,799	81,084,425,243
23100	Gross P P E	178,083,855,301	176,824,431,240	178,611,380,284	181,557,570,206	180,357,712,837	183,365,301,875
23038	Common Stock	53,500,000,000	53,500,000,000	53,500,000,000	53,500,000,000	53,500,000,000	53,500,000,000
23045	Current Debt	105,351,712,084	106,007,598,461	107,958,897,027	110,385,308,760	87,163,161,804	80,747,427,391
23532	Share Issued	428,000,000	428,000,000	428,000,000	428,000,000	428,000,000	428,000,000
23220	Total Assets	643,521,038,134	642,900,850,354	683,708,052,690	694,780,597,799	578,260,975,588	559,795,937,451
23027	Capital Stock	53,500,000,000	53,500,000,000	53,500,000,000	53,500,000,000	53,500,000,000	53,500,000,000
23382	Other Payable	26,727,854,248	28,000,509,697	57,330,655,767	60,647,548,467	58,510,304,769	37,203,518,097
23028	Cash Financial	6,272,561,551	9,420,132,020	6,918,385,490	7,143,354,144	8,693,405,081	11,695,694,524
23123	Long Term Debt	29,166,666,667	28,465,961,867	31,383,333,333	28,958,333,333	0	0
23179	Prepaid Assets	27,465,923,292	23,254,760,660	20,366,940,953	26,164,009,149	33,954,310,832	38,490,273,886
23385	Working Capital	358,032,644,361	357,374,078,285	356,355,050,934	350,576,039,134	243,715,917,514	236,775,041,955
23000	Accounts Payable	24,955,325,848	25,595,600,927	26,786,674,046	24,311,214,595	33,813,395,901	37,483,002,160
23029	Cash Equivalents	118,670,000,000	118,670,000,000	157,009,000,000	170,000,000,000	0	0
23245	Invested Capital	547,490,081,050	547,846,237,526	551,628,922,285	550,704,376,675	430,313,378,844	423,120,221,583
23340	Other Properties	0	0	0	0	0	1,480,000,000
23291	Dividends Payable	283,056,366	283,056,366	283,056,366	283,056,366	283,056,366	283,056,366
23132	Minority Interest	55,566,444	55,726,321	28,668,132	24,827,646	45,711,457	45,811,285
23342	Other Receivables	14,867,152,289	9,026,355,427	7,660,304,928	10,579,327,128	12,994,705,880	20,631,042,568
23204	Retained Earnings	260,915,013,042	260,868,804,683	260,868,421,948	260,831,516,181	192,998,505,131	192,640,378,200
23217	Total Tax Payable	21,455,021,936	16,809,778,712	21,661,245,117	24,217,763,224	18,634,242,854	11,613,789,686
23001	Accounts Receivable	146,552,986,657	149,248,645,354	164,224,435,068	166,316,482,373	212,825,582,283	215,136,542,425
23280	Common Stock Equity	412,971,702,299	413,372,677,198	412,286,691,925	411,360,734,582	343,150,217,040	342,372,794,192
23403	Net Tangible Assets	412,971,702,299	413,372,677,198	412,286,691,925	411,360,734,582	343,150,217,040	342,372,794,192
23215	Stockholders Equity	412,971,702,299	413,372,677,198	412,286,691,925	411,360,734,582	343,150,217,040	342,372,794,192
23383	Tangible Book Value	412,971,702,299	413,372,677,198	412,286,691,925	411,360,734,582	343,150,217,040	342,372,794,192
23374	Total Capitalization	442,138,368,966	441,838,639,065	443,670,025,258	440,319,067,915	343,150,217,040	342,372,794,192
23312	Land And Improvements	27,721,847,505	27,282,636,681	28,259,427,847	29,011,914,340	28,305,616,669	28,686,997,606
23393	Ordinary Shares Number	428,000,000	428,000,000	428,000,000	428,000,000	428,000,000	428,000,000
23008	Accumulated Depreciation	-132,822,518,779	-131,365,265,835	-131,081,859,838	-132,291,321,203	-127,513,771,926	-127,400,287,504
23282	Construction In Progress	797,684,000	392,144,000	392,144,000	392,144,000	431,144,000	108,716,365
23380	Capital Lease Obligations	746,109,301	798,614,158	858,818,583	918,431,189	1,113,987,995	336,997,852
23030	Cash And Cash Equivalents	124,942,561,551	128,090,132,020	163,927,385,490	177,143,354,144	8,693,405,081	11,695,694,524
23262	Gross Accounts Receivable	192,545,162,751	195,240,821,448	209,986,611,162	211,852,858,467	239,285,218,359	241,078,220,416
23012	Additional Paid In Capital	56,710,000,000	56,710,000,000	56,710,000,000	56,710,000,000	56,710,000,000	56,710,000,000
23275	Buildings And Improvements	49,199,468,346	49,007,024,180	49,435,014,000	49,764,722,714	49,455,252,047	49,479,536,463
23319	Machinery Furniture Equipment	100,364,855,450	100,142,626,379	100,524,794,437	102,388,789,152	102,165,700,121	105,090,051,441
23048	Current Capital Lease Obligation	221,485,846	221,156,822	167,389,807	221,794,069	147,567,655	167,363,932
23127	Long Term Capital Lease Obligation	524,623,455	577,457,336	691,428,776	696,637,120	966,420,340	169,633,920
23261	Total Equity Gross Minority Interest	413,027,268,743	413,428,403,519	412,315,360,057	411,385,562,228	343,195,928,497	342,418,605,477
23259	Total Liabilities Net Minority Interest	230,493,769,391	229,472,446,835	271,392,692,633	283,395,035,571	235,065,047,091	217,377,331,974
23046	Current Debt And Capital Lease Obligation	105,573,197,930	106,228,755,283	108,126,286,834	110,607,102,829	87,310,729,459	80,914,791,323
23266	Allowance For Doubtful Accounts Receivable	-45,992,176,094	-45,992,176,094	-45,762,176,094	-45,536,376,094	-26,459,636,076	-25,941,677,991
23124	Long Term Debt And Capital Lease Obligation	29,691,290,122	29,043,419,203	32,074,762,109	29,654,970,453	966,420,340	169,633,920
23344	Non Current Pension And Other Postretirement Benefit Plans	15,273,637,748	16,643,677,415	16,979,090,821	17,463,965,145	18,475,914,725	21,406,284,723

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	994,900,901	83,512,695	960,387,273	623,818,182
26185	Free Cash Flow	-59,928,489,589	-75,063,803,958	-9,632,973,796	-24,307,180,385
26027	Changes In Cash	117,371,131,535	169,126,632,219	-3,379,861,967	2,081,308,917
26182	Issuance Of Debt	0	52,180,480,288	6,415,734,413	26,197,722,197
26016	End Cash Position	125,044,030,976	177,143,354,144	8,693,405,081	11,695,694,524
26112	Purchase Of P P E	-545,023,552	-553,129,445	-2,987,069,911	-6,132,990,474
26005	Capital Expenditure	-545,023,552	-553,129,445	-2,987,069,911	-6,132,990,474
26012	Financing Cash Flow	-23,097,279,777	51,984,923,482	7,192,724,556	25,764,671,120
26013	Investing Cash Flow	199,851,877,349	191,652,383,250	-3,926,682,638	-5,509,172,292
26015	Beginning Cash Position	7,672,899,441	8,693,405,081	11,695,694,524	10,099,505,476
26223	Classesof Cash Payments	-389,552,532,430	-387,622,390,794	-325,160,811,676	-308,080,827,629
26099	Long Term Debt Issuance	0	52,180,480,288	6,415,734,413	26,197,722,197
26073	Net Long Term Debt Issuance	4,613,810,339	52,180,480,288	6,415,734,413	26,197,722,197
26164	Net Other Financing Charges	0	0	0	0
26119	Net P P E Purchase And Sale	449,877,349	-469,616,750	-2,026,682,638	-5,509,172,292
26075	Net Short Term Debt Issuance	0	0	0	0
26072	Net Issuance Payments Of Debt	4,613,810,339	52,180,480,288	6,415,734,413	26,197,722,197
26302	Sale Of Investment Properties	0	199,402,000,000	0	0
26063	Effect Of Exchange Rate Changes	-101,469,425	-676,683,156	377,572,524	-485,119,869
26301	Purchase Of Investment Properties	0	-7,280,000,000	-1,900,000,000	0
26300	Net Investment Properties Purchase And Sale	199,402,000,000	192,122,000,000	-1,900,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-59,383,466,037	-74,510,674,513	-6,645,903,885	-18,174,189,911
26221	Classesof Cash Receiptsfrom Operating Activities	344,228,337,936	331,686,666,523	329,105,531,240	298,543,949,242

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	994,900,901	242,000,000	-77,099,099	791,000,000	83,512,695	960,387,273	623,818,182
26185	Free Cash Flow	-59,928,489,589	-2,963,515,191	-4,266,777,184	-14,670,857,516	-75,063,803,958	-9,632,973,796	-24,307,180,385
26027	Changes In Cash	117,371,131,535	-2,729,201,625	-36,772,720,740	-13,940,881,856	169,126,632,219	-3,379,861,967	2,081,308,917
26182	Issuance Of Debt	0	0	0	0	52,180,480,288	6,415,734,413	26,197,722,197
26016	End Cash Position	125,044,030,976	124,942,561,551	128,090,132,020	163,927,385,490	177,143,354,144	8,693,405,081	11,695,694,524
26112	Purchase Of P P E	-545,023,552	-448,321,120	-16,918,586	-39,471,667	-553,129,445	-2,987,069,911	-6,132,990,474
26005	Capital Expenditure	-545,023,552	-448,321,120	-16,918,586	-39,471,667	-553,129,445	-2,987,069,911	-6,132,990,474
26012	Financing Cash Flow	-23,097,279,777	-7,686,434	-32,428,844,457	-61,024,340	51,984,923,482	7,192,724,556	25,764,671,120
26013	Investing Cash Flow	199,851,877,349	-206,321,120	-94,017,685	751,528,333	191,652,383,250	-3,926,682,638	-5,509,172,292
26015	Beginning Cash Position	7,672,899,441	128,090,132,020	163,927,385,490	177,143,354,144	8,693,405,081	11,695,694,524	10,099,505,476
26223	Classesof Cash Payments	-389,552,532,430	-57,272,156,154	-109,593,247,520	-90,270,629,685	-387,622,390,794	-325,160,811,676	-308,080,827,629
26099	Long Term Debt Issuance	0	0	0	0	52,180,480,288	6,415,734,413	26,197,722,197
26073	Net Long Term Debt Issuance	4,613,810,339	44,818,423	0	0	52,180,480,288	6,415,734,413	26,197,722,197
26164	Net Other Financing Charges	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	449,877,349	-206,321,120	-94,017,685	751,528,333	-469,616,750	-2,026,682,638	-5,509,172,292
26075	Net Short Term Debt Issuance	0	0	0	-1,411,733	0	0	0
26072	Net Issuance Payments Of Debt	4,613,810,339	44,818,423	-4,868,670,033	-1,411,733	52,180,480,288	6,415,734,413	26,197,722,197
26302	Sale Of Investment Properties	0	0	0	0	199,402,000,000	0	0
26063	Effect Of Exchange Rate Changes	-101,469,425	-418,368,844	935,467,270	724,913,202	-676,683,156	377,572,524	-485,119,869
26301	Purchase Of Investment Properties	0	0	0	0	-7,280,000,000	-1,900,000,000	0
26300	Net Investment Properties Purchase And Sale	199,402,000,000	0	0	0	192,122,000,000	-1,900,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-59,383,466,037	-2,515,194,071	-4,249,858,598	-14,631,385,849	-74,510,674,513	-6,645,903,885	-18,174,189,911
26221	Classesof Cash Receiptsfrom Operating Activities	344,228,337,936	56,978,452,269	107,747,171,496	77,124,721,756	331,686,666,523	329,105,531,240	298,543,949,242

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
MRAT	PT Mustika Ratu Tbk	2024-04-15	At close: 04:01PM WIB	378	378	378	382	378.00 - 382.00	378	382	320.00 - 775.00	320	775	331,500	347,241	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-12	At close: 04:01PM WIB	378	378	378	382	378.00 - 382.00	378	382	320.00 - 775.00	320	775	331,500	343,350	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-11	At close: 04:01PM WIB	378	378	378	382	378.00 - 382.00	378	382	320.00 - 775.00	320	775	331,500	340,994	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-10	At close: 04:01PM WIB	378	378	378	382	378.00 - 382.00	378	382	320.00 - 775.00	320	775	331,500	337,751	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-05	At close: 04:01PM WIB	378	378	378	378	378.00 - 382.00	378	382	320.00 - 775.00	320	775	331,500	340,463	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-04	At close: 03:23PM WIB	380	380	378	382	378.00 - 382.00	378	382	320.00 - 775.00	320	775	184,400	342,805	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-03	At close: 04:05PM WIB	378	380	380	380	378.00 - 380.00	378	380	320.00 - 775.00	320	775	152,000	348,617	162,640,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-02	At close: 04:00PM WIB	374	374	378	378	374.00 - 380.00	374	380	320.00 - 775.00	320	775	243,600	436,101	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-04-01	At close: 03:41PM WIB	380	380	374	380	374.00 - 380.00	374	380	320.00 - 775.00	320	775	170,200	447,494	160,072,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-29	At close: 04:02PM WIB	380	376	378	380	376.00 - 380.00	376	380	320.00 - 775.00	320	775	1,032,600	447,494	162,640,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-28	At close: 04:02PM WIB	380	376	378	380	376.00 - 380.00	376	380	320.00 - 775.00	320	775	1,032,600	434,301	162,640,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-27	At close: 04:10PM WIB	378	380	0	0	372.00 - 380.00	372	380	320.00 - 775.00	320	775	317,300	400,020	162,640,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-26	At close: 04:08PM WIB	374	378	378	380	372.00 - 382.00	372	382	320.00 - 775.00	320	775	993,000	412,162	161,784,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-25	At close: 04:00PM WIB	370	370	0	0	370.00 - 380.00	370	380	320.00 - 775.00	320	775	923,800	419,392	160,072,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-22	At close: 04:00PM WIB	370	374	370	372	368.00 - 380.00	368	380	320.00 - 775.00	320	775	1,496,200	400,164	158,360,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-21	At close: 04:00PM WIB	366	0	0	0	0.0000 - 0.0000	0	0		0		0	386,803	0	0	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-14	As of 01:40PM WIB. Market open.	368	368	368	370	368.00 - 376.00	368	376	320.00 - 810.00	320	810	81,100	762,226	157,504,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-13	At close: 04:03PM WIB	356	360	364	374	360.00 - 386.00	360	386	320.00 - 830.00	320	830	657,800	763,826	157,504,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-11	At close: 04:14PM WIB	356	358	354	0	354.00 - 358.00	354	358	320.00 - 840.00	320	840	26,700	819,727	152,368,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-08	At close: 04:14PM WIB	356	358	354	0	354.00 - 358.00	354	358	320.00 - 845.00	320	845	26,700	851,332	152,368,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-05	At close: 04:10PM WIB	350	350	0	362	348.00 - 364.00	348	364	320.00 - 885.00	320	885	375,500	900,615	154,936,000,000	2	193	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-04	At close: 03:49PM WIB	364	366	352	358	350.00 - 366.00	350	366	320.00 - 890.00	320	890	232,000	934,013	149,800,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-03-01	At close: 04:08PM WIB	358	358	362	364	352.00 - 364.00	352	364	320.00 - 890.00	320	890	279,500	991,970	155,792,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-02-28	At close: 04:01PM WIB	358	360	360	370	354.00 - 368.00	354	368	320.00 - 890.00	320	890	363,600	1,011,738	156,648,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-02-27	At close: 04:04PM WIB	348	348	358	360	348.00 - 368.00	348	368	320.00 - 890.00	320	890	1,238,900	1,005,196	153,224,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-02-26	At close: 04:07PM WIB	356	358	348	0	348.00 - 366.00	348	366	320.00 - 890.00	320	890	97,400	1,040,008	148,944,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk	2024-02-23	At close: 03:26PM WIB	358	358	358	362	356.00 - 376.00	356	376	320.00 - 890.00	320	890	84,300	1,069,088	152,368,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk (MRAT.JK)	2024-02-22	At close: 03:44PM WIB	356	370	356	358	356.00 - 370.00	356	370	320.00 - 890.00	320	890	43,100	1,270,854	153,224,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013
MRAT	PT Mustika Ratu Tbk (MRAT.JK)	2024-02-21	At close: 04:13PM WIB	378	378	352	0	346.00 - 382.00	346	382	320.00 - 890.00	320	890	384,400	1,364,650	152,368,000,000	2	200	N/A	N/A (N/A)	Jul 11, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	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)
MRAT	PT Mustika Ratu Tbk	2024-04-15	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	320	366	459	343	215	428,000,000	0	100,370,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-12	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	320	363	463	341	347	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-11	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	320	363	463	338	347	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-10	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	320	363	463	338	347	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-05	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	0	362	468	343	716	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-04	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	0	362	469	349	705	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-03	161,780,000,000	172,110,000,000	2	1	1	2	0	0	775	0	361	470	436	792	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-02	160,070,000,000	170,390,000,000	2	1	1	2	0	0	775	0	362	471	447	782	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-04-01	162,640,000,000	172,960,000,000	2	1	1	2	0	0	775	0	362	471	447	782	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-29	162,640,000,000	172,960,000,000	2	1	1	2	0	0	775	320	361	472	434	687	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-28	162,640,000,000	172,960,000,000	2	1	1	2	0	0	775	0	361	473	400	529	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-27	158,360,000,000	168,680,000,000	2	1	1	2	0	0	775	0	361	474	412	588	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-26	158,360,000,000	168,680,000,000	2	1	1	2	0	0	775	0	361	474	419	662	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-25	158,360,000,000	168,680,000,000	2	1	1	2	0	0	775	320	361	474	419	662	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-22	158,360,000,000	168,680,000,000	2	1	1	2	0	0	775	0	362	477	387	371	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-21	156,650,000,000	166,970,000,000	2	1	1	2	0	0	775	320	362	477	387	371	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-14	157,500,000,000	167,830,000,000	2	1	1	2	0	0	830	0	364	481	764	183	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-13	152,370,000,000	162,690,000,000	2	1	1	2	0	0	840	0	364	483	795	280	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-11	152,370,000,000	162,690,000,000	2	1	1	2	-57	33	840	320	364	483	837	280	428,000,000	445,120,000	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-08	152,370,000,000	162,690,000,000	2	1	1	2	0	0	845	320	365	483	851	286	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-05	155,790,000,000	166,110,000,000	2	1	1	2	0	0	890	0	366	486	934	370	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	193	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-04	155,790,000,000	166,110,000,000	2	1	1	2	0	0	890	0	366	486	980	370	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-03-01	153,220,000,000	163,550,000,000	2	1	1	2	0	0	890	320	367	487	992	352	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-02-28	153,220,000,000	163,550,000,000	2	1	1	2	0	0	890	320	368	489	1,010,000	381	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-02-27	148,940,000,000	159,270,000,000	2	1	1	297	0	0	890	0	375	491	1,040,000	295	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk	2024-02-26	152,370,000,000	162,690,000,000	2	1	1	2	0	0	890	0	375	491	1,040,000	295	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk (MRAT.JK)	2024-02-23	153,220,000,000	163,550,000,000	2	1	1	2	0	0	890	0	383	492	1,270,000	321	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk (MRAT.JK)	2024-02-22	152,370,000,000	162,690,000,000	2	1	1	2	0	0	890	320	383	492	1,270,000	321	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000
MRAT	PT Mustika Ratu Tbk (MRAT.JK)	2024-02-21	161,780,000,000	172,110,000,000	2	1	1	2	0	0	890	320	388	493	1,360,000	296	428,000,000	0	99,600,000	77	3	N/A	Jul 11, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	30	2	-8	23	289,330,000,000	676	6	-78,150,000,000	85,770,000,000	200	124,940,000,000	292	137,370,000,000	33	3	965	-59,380,000,000	-19,410,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:19:52	418	418	418	418	0
2024-05-08	15:18:00	418	418	418	418	118,800
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
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:19:52	418	418	418	418	0
2024-05-08	15:15:00	418	418	418	418	15,500
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	420	420	420	420	23,300
2024-05-08	14:50:00	420	420	420	420	500
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	14:18:41	420	420	420	420	0
2024-05-08	14:15:00	420	420	420	420	29,500
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	420	420	420	420	100
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:19:52	418	418	418	418	0
2024-05-08	15:15:00	418	418	418	418	15,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	420	420	420	420	23,800
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:18:41	420	420	420	420	0
2024-05-08	14:15:00	420	420	420	420	29,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	420	420	420	420	100
2024-05-08	13:30:00	420	420	420	420	400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:28:15	416	416	416	416	0
2024-05-08	11:15:00	422	422	416	416	10,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:43:10	424	424	424	424	0
2024-05-08	10:30:00	424	424	424	424	100
2024-05-08	10:19:28	422	422	422	422	0
2024-05-08	10:15:00	422	422	422	422	5,200
2024-05-08	10:00:00	422	424	422	424	9,600
2024-05-08	09:45:00	420	422	420	422	2,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:19:52	418	418	418	418	0
2024-05-08	15:00:00	418	418	418	418	15,500
2024-05-08	14:30:00	420	420	420	420	23,800
2024-05-08	14:18:41	420	420	420	420	0
2024-05-08	14:00:00	420	420	420	420	29,500
2024-05-08	13:30:00	420	420	420	420	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	11:30:00	0	0	0	0	0
2024-05-08	11:28:15	416	416	416	416	0
2024-05-08	11:00:00	422	422	416	416	10,600
2024-05-08	10:43:10	424	424	424	424	0
2024-05-08	10:30:00	424	424	424	424	100
2024-05-08	10:19:28	422	422	422	422	0
2024-05-08	10:00:00	422	424	422	422	14,800
2024-05-08	09:30:00	420	422	420	422	3,300
2024-05-08	09:17:07	418	418	418	418	0
2024-05-08	09:00:00	422	422	418	418	600
2024-05-07	15:30:00	418	420	418	420	11,000
2024-05-07	15:23:21	420	420	420	420	0
2024-05-07	15:00:00	418	420	418	420	8,600
2024-05-07	14:30:00	418	420	418	420	23,100
2024-05-07	14:17:04	420	420	420	420	0
2024-05-07	14:00:00	418	420	418	420	1,100
2024-05-07	13:37:11	418	418	418	418	0
2024-05-07	13:30:00	418	418	418	418	4,900
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:19:52	418	418	418	418	0
2024-05-08	15:00:00	418	418	418	418	15,500
2024-05-08	14:18:41	420	420	420	420	0
2024-05-08	14:00:00	420	420	420	420	53,300
2024-05-08	13:00:00	420	420	420	420	500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:28:15	416	416	416	416	0
2024-05-08	11:00:00	422	422	416	416	10,600
2024-05-08	10:43:10	424	424	424	424	0
2024-05-08	10:19:28	422	422	422	422	0
2024-05-08	10:00:00	422	424	422	424	14,900
2024-05-08	09:17:07	418	418	418	418	0
2024-05-08	09:00:00	422	422	418	422	0
2024-05-07	15:23:21	420	420	420	420	0
2024-05-07	15:00:00	418	420	418	420	19,600
2024-05-07	14:17:04	420	420	420	420	0
2024-05-07	14:00:00	418	420	418	420	24,200
2024-05-07	13:37:11	418	418	418	418	0
2024-05-07	13:00:00	418	418	418	418	4,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:47:47	418	418	418	418	0
2024-05-07	11:03:59	414	414	414	414	0
2024-05-07	11:00:00	414	420	414	418	217,100
2024-05-07	10:12:48	414	414	414	414	0
2024-05-07	10:00:00	414	414	412	412	1,800
2024-05-07	09:36:11	412	412	412	412	0
2024-05-07	09:00:00	410	412	410	412	0
2024-05-06	15:41:12	408	408	408	408	0
2024-05-06	15:00:00	408	408	408	408	1,400
2024-05-06	14:46:46	408	408	408	408	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:19:52	418	418	418	418	0
2024-05-08	15:00:00	418	418	418	418	15,500
2024-05-08	14:18:41	420	420	420	420	0
2024-05-08	13:30:00	420	420	420	420	53,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:28:15	416	416	416	416	0
2024-05-08	10:43:10	424	424	424	424	0
2024-05-08	10:30:00	424	424	416	416	10,700
2024-05-08	10:19:28	422	422	422	422	0
2024-05-08	09:17:07	418	418	418	418	0
2024-05-08	09:00:00	422	424	418	422	18,700
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:21	420	420	420	420	0
2024-05-07	15:00:00	418	420	418	418	19,700
2024-05-07	14:17:04	420	420	420	420	0
2024-05-07	13:37:11	418	418	418	418	0
2024-05-07	13:30:00	418	420	418	420	29,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:47:47	418	418	418	418	0
2024-05-07	11:03:59	414	414	414	414	0
2024-05-07	10:30:00	412	420	412	418	218,200
2024-05-07	10:12:48	414	414	414	414	0
2024-05-07	09:36:11	412	412	412	412	0
2024-05-07	09:00:00	410	414	410	412	9,900
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:41:12	408	408	408	408	0
2024-05-06	15:00:00	408	412	408	412	11,600
2024-05-06	14:46:46	408	408	408	408	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	422	424	416	418	98,800
2024-05-07	09:00:00	410	420	410	418	281,000
2024-05-06	09:00:00	410	412	408	412	40,200
2024-05-03	09:00:00	410	418	410	410	300,300
2024-05-02	09:00:00	406	410	400	410	692,400
2024-04-30	09:00:00	404	406	398	404	161,600
2024-04-29	09:00:00	402	404	398	404	626,200
2024-04-26	09:00:00	406	406	396	400	835,600
2024-04-25	09:00:00	402	406	402	404	595,600
2024-04-24	09:00:00	400	406	396	402	605,900
2024-04-23	09:00:00	398	400	388	398	62,900
2024-04-22	09:00:00	390	404	386	398	977,700
2024-04-19	09:00:00	386	410	386	390	1,349,200
2024-04-18	09:00:00	384	388	384	386	81,700
2024-04-17	09:00:00	380	388	380	384	135,700
2024-04-16	09:00:00	378	382	378	382	71,300
2024-04-05	09:00:00	378	382	378	378	331,500
2024-04-04	09:00:00	380	382	378	378	180,100
2024-04-03	09:00:00	380	380	376	380	152,000
2024-04-02	09:00:00	374	380	374	378	243,600
2024-04-01	09:00:00	380	380	374	374	170,200
2024-03-28	09:00:00	376	380	376	380	1,032,600
2024-03-27	09:00:00	380	380	372	380	317,300
2024-03-26	09:00:00	382	382	372	378	993,000
2024-03-25	09:00:00	380	380	370	374	923,800
2024-03-22	09:00:00	374	380	366	370	1,496,200
2024-03-21	09:00:00	368	374	368	370	926,700
2024-03-20	09:00:00	374	374	366	366	902,500
2024-03-19	09:00:00	366	374	362	366	48,300
2024-03-18	09:00:00	358	366	358	360	1,113,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	410	420	410	418	281,000
2024-05-06	09:00:00	410	412	408	412	40,200
2024-05-03	09:00:00	410	418	410	410	300,300
2024-05-02	09:00:00	406	410	400	410	692,400
2024-04-30	09:00:00	404	406	398	404	161,600
2024-04-29	09:00:00	402	404	398	404	626,200
2024-04-26	09:00:00	406	406	396	400	835,600
2024-04-25	09:00:00	402	406	402	404	595,600
2024-04-24	09:00:00	400	406	396	402	605,900
2024-04-23	09:00:00	398	400	388	398	62,900
2024-04-22	09:00:00	390	404	386	398	977,700
2024-04-19	09:00:00	386	410	386	390	1,349,200
2024-04-18	09:00:00	384	388	384	386	81,700
2024-04-17	09:00:00	380	388	380	384	135,700
2024-04-16	09:00:00	378	382	378	382	71,300
2024-04-05	09:00:00	378	382	378	378	331,500
2024-04-04	09:00:00	380	382	378	378	180,100
2024-04-03	09:00:00	380	380	376	380	152,000
2024-04-02	09:00:00	374	380	374	378	243,600
2024-04-01	09:00:00	380	380	374	374	170,200
2024-03-28	09:00:00	376	380	376	380	1,032,600
2024-03-27	09:00:00	380	380	372	380	317,300
2024-03-26	09:00:00	382	382	372	378	993,000
2024-03-25	09:00:00	380	380	370	374	923,800
2024-03-22	09:00:00	374	380	366	370	1,496,200
2024-03-21	09:00:00	368	374	368	370	926,700
2024-03-20	09:00:00	374	374	366	366	902,500
2024-03-19	09:00:00	366	374	362	366	48,300
2024-03-18	09:00:00	358	366	358	360	1,113,000
2024-03-15	09:00:00	370	370	352	360	65,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	410	424	408	418	420,000
2024-04-28	00:00:00	402	418	398	410	1,780,500
2024-04-21	00:00:00	390	406	386	400	3,077,700
2024-04-14	00:00:00	378	410	378	390	1,637,900
2024-04-07	00:00:00	378	378	378	378	0
2024-03-31	00:00:00	380	382	374	378	1,077,400
2024-03-24	00:00:00	380	382	370	380	3,266,700
2024-03-17	00:00:00	358	380	358	370	4,486,700
2024-03-10	00:00:00	356	386	352	360	807,200
2024-03-03	00:00:00	366	366	348	356	723,500
2024-02-25	00:00:00	358	372	348	364	2,076,000
2024-02-18	00:00:00	360	386	346	356	1,627,200
2024-02-11	00:00:00	354	374	344	362	963,800
2024-02-04	00:00:00	356	378	350	354	744,000
2024-01-28	00:00:00	346	360	328	356	1,197,700
2024-01-21	00:00:00	376	376	320	346	812,600
2024-01-14	00:00:00	370	378	368	372	758,100
2024-01-07	00:00:00	388	396	370	372	1,537,500
2023-12-31	00:00:00	370	420	370	384	6,953,700
2023-12-24	00:00:00	372	378	366	370	1,217,400
2023-12-17	00:00:00	392	408	362	372	10,382,400
2023-12-10	00:00:00	580	580	402	402	20,410,100
2023-12-03	00:00:00	570	665	560	580	9,133,300
2023-11-26	00:00:00	655	675	565	565	5,622,700
2023-11-19	00:00:00	665	775	655	655	27,117,000
2023-11-12	00:00:00	510	705	505	665	30,133,700
2023-11-05	00:00:00	560	610	488	505	1,746,300
2023-10-29	00:00:00	400	725	398	560	22,379,000
2023-10-22	00:00:00	390	400	354	374	1,200,000
2023-10-15	00:00:00	400	418	380	390	1,383,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	406	424	400	418	1,412,700
2024-03-31	00:00:00	380	410	374	404	6,580,800
2024-02-29	00:00:00	358	386	348	380	9,563,600
2024-01-31	00:00:00	338	386	330	358	5,712,200
2023-12-31	00:00:00	370	420	320	338	10,678,900
2023-11-30	00:00:00	610	665	362	370	41,491,500
2023-10-31	00:00:00	650	775	488	610	84,280,200
2023-09-30	00:00:00	450	580	354	580	6,015,100
2023-08-31	00:00:00	480	600	424	450	1,029,700
2023-07-31	00:00:00	600	605	482	482	2,828,500
2023-06-30	00:00:00	590	635	570	590	2,819,800
2023-05-31	00:00:00	500	635	482	590	2,490,100
2023-04-30	00:00:00	580	590	470	500	2,285,400
2023-03-31	00:00:00	620	645	610	635	16,300
2023-02-28	00:00:00	650	650	625	650	766,700
2023-01-31	00:00:00	800	800	750	785	285,300
2022-12-31	00:00:00	770	775	610	735	7,223,800
2022-11-30	00:00:00	875	890	720	765	18,462,900
2022-10-31	00:00:00	560	950	535	885	62,457,900
2022-09-30	00:00:00	388	710	350	570	59,536,900
2022-08-31	00:00:00	366	430	336	388	69,151,800
2022-07-31	00:00:00	240	394	232	360	99,164,500
2022-06-30	00:00:00	216	362	208	250	316,178,600
2022-05-31	00:00:00	187	338	177	226	156,001,500
2022-04-30	00:00:00	183	206	172	187	11,583,600
2022-03-31	00:00:00	200	204	173	183	14,179,500
2022-02-28	00:00:00	218	236	185	200	10,724,700
2022-01-31	00:00:00	274	276	208	214	16,040,200
2021-12-31	00:00:00	276	298	254	274	28,651,800
2021-11-30	00:00:00	292	316	240	276	50,810,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	406	424	400	418	1,412,700
2024-03-31	00:00:00	380	410	374	404	6,419,200
2024-02-29	00:00:00	358	386	348	380	9,563,600
2024-01-31	00:00:00	338	410	330	404	21,856,600
2023-12-31	00:00:00	370	420	320	380	25,954,700
2023-11-30	00:00:00	610	665	320	358	57,882,600
2023-10-31	00:00:00	650	775	320	338	136,450,600
2023-09-30	00:00:00	450	775	354	370	131,786,800
2023-08-31	00:00:00	480	775	354	610	91,325,000
2023-07-31	00:00:00	600	605	354	580	9,873,300
2023-06-30	00:00:00	590	635	424	450	6,678,000
2023-05-31	00:00:00	500	635	482	482	8,138,400
2023-04-30	00:00:00	500	635	482	590	5,309,900
2023-03-31	00:00:00	635	650	470	590	5,889,400
2023-02-28	00:00:00	650	680	470	500	7,533,800
2023-01-31	00:00:00	800	890	570	635	27,717,500
2022-10-31	00:00:00	560	950	535	735	88,144,600
2022-07-31	00:00:00	240	710	232	570	227,853,200
2022-04-30	00:00:00	183	362	172	250	483,763,700
2022-01-31	00:00:00	274	276	173	183	40,944,400
2021-10-31	00:00:00	244	332	232	274	129,648,900
2021-07-31	00:00:00	362	416	232	244	51,850,500
2021-04-30	00:00:00	218	505	200	368	204,248,800
2021-01-31	00:00:00	193	254	165	216	78,515,900

Dividends Amount

N/A

Dividends Yields

N/A

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