Informasi Saham MSIN PT MNC Digital Entertainment Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	34,859,802,358,900	36,085,169,923,000	58,338,664,000,000
14008	Pe Ratio	7	133	179	116
14010	Ps Ratio	9	12	12	16
101	Enterprises Value Revenue Ratio	13	12	12	96
40001	Market Cap	21	35,192,183,358,900	36,405,706,923,000	55,162,008,000,000
102	Enterprises Value E B I T D A Ratio	25	61	68	-3,815
14012	Pb Ratio	37	6	6	26

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	34,859,802,358,900	36,085,169,923,000	36,115,752,923,000	47,506,068,425,540	52,529,286,058,870	58,338,664,000,000
14008	Pe Ratio	7	133	179	119	149	137	116
14010	Ps Ratio	9	12	12	11	13	13	16
101	Enterprises Value Revenue Ratio	13	12	12	11	14	15	96
40001	Market Cap	21	35,192,183,358,900	36,405,706,923,000	36,405,706,923,000	47,812,828,425,540	49,390,409,058,870	55,162,008,000,000
102	Enterprises Value E B I T D A Ratio	25	61	68	55	71	74	-3,815
14012	Pb Ratio	37	6	6	6	9	24	26

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	315,625,000,000	-28,077,000,000	466,408,000,000	561,229,000,000	377,278,000,000
20091	Net Income	263,992,000,000	12,609,000,000	339,771,000,000	398,569,000,000	234,871,000,000
29004	Basic E P S	22	0	30	35	23
20190	E B I T D A	573,697,000,000	29,946,000,000	711,284,000,000	633,603,000,000	415,542,000,000
20046	Gross Profit	824,642,000,000	92,201,000,000	1,010,639,000,000	894,224,000,000	631,867,000,000
29009	Diluted E P S	22	0	30	35	23
20136	Pretax Income	301,988,000,000	-30,467,000,000	436,876,000,000	514,056,000,000	305,002,000,000
20145	Tax Provision	37,166,000,000	-35,974,000,000	96,113,000,000	112,208,000,000	68,791,000,000
20100	Total Revenue	2,952,629,000,000	588,206,000,000	3,517,808,000,000	3,082,075,000,000	1,989,184,000,000
20164	Total Expenses	2,657,980,000,000	620,713,000,000	3,077,906,000,000	2,535,329,000,000	1,601,406,000,000
20013	Cost Of Revenue	2,127,987,000,000	496,005,000,000	2,507,169,000,000	2,187,851,000,000	1,357,317,000,000
20177	Interest Income	21,339,000,000	5,375,000,000	20,228,000,000	22,382,000,000	16,687,000,000
20057	Interest Expense	13,637,000,000	2,390,000,000	29,532,000,000	47,173,000,000	72,276,000,000
20109	Operating Income	294,649,000,000	-32,507,000,000	439,902,000,000	546,746,000,000	387,778,000,000
20316	Normalized Income	263,992,000,000	12,609,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20108	Operating Expense	529,993,000,000	124,708,000,000	570,737,000,000	347,478,000,000	244,089,000,000
20112	Operating Revenue	2,952,629,000,000	588,206,000,000	3,517,808,000,000	3,082,075,000,000	1,989,184,000,000
20087	Minority Interests	-830,000,000	7,102,000,000	-992,000,000	-3,279,000,000	-1,340,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	6,845,000,000	2,543,000,000	-13,515,000,000	-28,118,000,000	-58,859,000,000
29010	Basic Average Shares	12,135,235,641	0	11,444,400,000	11,288,511,562	10,404,000,000
29011	Diluted Average Shares	12,135,235,641	0	11,444,400,000	11,288,511,562	10,404,000,000
20420	Normalized E B I T D A	573,697,000,000	29,946,000,000	711,284,000,000	633,603,000,000	415,542,000,000
20315	Reconciled Depreciation	258,072,000,000	58,023,000,000	244,876,000,000	72,374,000,000	38,264,000,000
20312	Other Operating Expenses	0	0	47,067,000,000	37,981,000,000	4,060,000,000
20151	Research And Development	33,028,000,000	2,593,000,000	47,067,000,000	0	0
20368	Total Other Finance Cost	857,000,000	442,000,000	4,211,000,000	3,327,000,000	3,270,000,000
20314	Reconciled Cost Of Revenue	2,127,987,000,000	496,005,000,000	2,507,169,000,000	2,187,851,000,000	1,357,317,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	258,072,000,000	58,023,000,000	244,876,000,000	72,374,000,000	38,264,000,000
20075	Interest Income Non Operating	21,339,000,000	5,375,000,000	20,228,000,000	22,382,000,000	16,687,000,000
20064	Interest Expense Non Operating	13,637,000,000	2,390,000,000	29,532,000,000	47,173,000,000	72,276,000,000
20093	Net Income Common Stockholders	263,992,000,000	12,609,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20094	Net Income Continuous Operations	264,822,000,000	5,507,000,000	340,763,000,000	401,848,000,000	236,211,000,000
20045	General And Administrative Expense	110,409,000,000	36,490,000,000	117,170,000,000	103,183,000,000	75,642,000,000
20159	Selling General And Administration	110,409,000,000	36,490,000,000	117,170,000,000	103,183,000,000	75,642,000,000
20412	Other Non Operating Income Expenses	494,000,000	-503,000,000	10,489,000,000	-4,572,000,000	-23,917,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	263,992,000,000	12,609,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20077	Net Non Operating Interest Income Expense	6,845,000,000	2,543,000,000	-13,515,000,000	-28,118,000,000	-58,859,000,000
20346	Net Income Including Noncontrolling Interests	264,822,000,000	5,507,000,000	340,763,000,000	401,848,000,000	236,211,000,000
20019	Depreciation And Amortization In Income Statement	258,072,000,000	58,023,000,000	244,876,000,000	72,374,000,000	38,264,000,000
20309	Net Income From Continuing And Discontinued Operation	263,992,000,000	12,609,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20331	Net Income From Continuing Operation Net Minority Interest	263,992,000,000	12,609,000,000	339,771,000,000	398,569,000,000	234,871,000,000

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	315,625,000,000	-28,077,000,000	19,348,000,000	181,205,000,000	143,149,000,000	466,408,000,000	561,229,000,000	377,278,000,000
20091	Net Income	263,992,000,000	12,609,000,000	10,724,000,000	132,858,000,000	107,801,000,000	339,771,000,000	398,569,000,000	234,871,000,000
29004	Basic E P S	22	0	17	0	9	30	35	23
20190	E B I T D A	573,697,000,000	29,946,000,000	80,834,000,000	252,260,000,000	210,657,000,000	711,284,000,000	633,603,000,000	415,542,000,000
20046	Gross Profit	824,642,000,000	92,201,000,000	131,992,000,000	310,447,000,000	290,002,000,000	1,010,639,000,000	894,224,000,000	631,867,000,000
29009	Diluted E P S	22	0	17	0	9	30	35	23
20136	Pretax Income	301,988,000,000	-30,467,000,000	16,073,000,000	177,003,000,000	139,379,000,000	436,876,000,000	514,056,000,000	305,002,000,000
20145	Tax Provision	37,166,000,000	-35,974,000,000	3,536,000,000	38,940,000,000	30,664,000,000	96,113,000,000	112,208,000,000	68,791,000,000
20100	Total Revenue	2,952,629,000,000	588,206,000,000	628,588,000,000	911,929,000,000	823,906,000,000	3,517,808,000,000	3,082,075,000,000	1,989,184,000,000
20164	Total Expenses	2,657,980,000,000	620,713,000,000	615,605,000,000	737,326,000,000	684,336,000,000	3,077,906,000,000	2,535,329,000,000	1,601,406,000,000
20013	Cost Of Revenue	2,127,987,000,000	496,005,000,000	496,596,000,000	601,482,000,000	533,904,000,000	2,507,169,000,000	2,187,851,000,000	1,357,317,000,000
20177	Interest Income	21,339,000,000	5,375,000,000	5,388,000,000	5,363,000,000	5,213,000,000	20,228,000,000	22,382,000,000	16,687,000,000
20057	Interest Expense	13,637,000,000	2,390,000,000	3,275,000,000	4,202,000,000	3,770,000,000	29,532,000,000	47,173,000,000	72,276,000,000
20109	Operating Income	294,649,000,000	-32,507,000,000	12,983,000,000	174,603,000,000	139,570,000,000	439,902,000,000	546,746,000,000	387,778,000,000
20316	Normalized Income	263,992,000,000	12,609,000,000	10,724,000,000	132,858,000,000	107,801,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20108	Operating Expense	529,993,000,000	124,708,000,000	119,009,000,000	135,844,000,000	150,432,000,000	570,737,000,000	347,478,000,000	244,089,000,000
20112	Operating Revenue	2,952,629,000,000	588,206,000,000	628,588,000,000	911,929,000,000	823,906,000,000	3,517,808,000,000	3,082,075,000,000	1,989,184,000,000
20087	Minority Interests	-830,000,000	7,102,000,000	-1,813,000,000	-5,205,000,000	-914,000,000	-992,000,000	-3,279,000,000	-1,340,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	6,845,000,000	2,543,000,000	1,963,000,000	1,962,000,000	377,000,000	-13,515,000,000	-28,118,000,000	-58,859,000,000
29010	Basic Average Shares	12,135,235,641	0	11,962,526,731	0	12,135,235,641	11,444,400,000	11,288,511,562	10,404,000,000
29011	Diluted Average Shares	12,135,235,641	0	11,962,526,731	0	12,135,235,641	11,444,400,000	11,288,511,562	10,404,000,000
20420	Normalized E B I T D A	573,697,000,000	29,946,000,000	80,834,000,000	252,260,000,000	210,657,000,000	711,284,000,000	633,603,000,000	415,542,000,000
20315	Reconciled Depreciation	258,072,000,000	58,023,000,000	61,486,000,000	71,055,000,000	67,508,000,000	244,876,000,000	72,374,000,000	38,264,000,000
20312	Other Operating Expenses	0	0	0	0	0	47,067,000,000	37,981,000,000	4,060,000,000
20151	Research And Development	33,028,000,000	2,593,000,000	8,357,000,000	11,200,000,000	10,878,000,000	47,067,000,000	0	0
20368	Total Other Finance Cost	857,000,000	442,000,000	150,000,000	-801,000,000	1,066,000,000	4,211,000,000	3,327,000,000	3,270,000,000
20314	Reconciled Cost Of Revenue	2,127,987,000,000	496,005,000,000	496,596,000,000	601,482,000,000	533,904,000,000	2,507,169,000,000	2,187,851,000,000	1,357,317,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	258,072,000,000	58,023,000,000	61,486,000,000	71,055,000,000	67,508,000,000	244,876,000,000	72,374,000,000	38,264,000,000
20075	Interest Income Non Operating	21,339,000,000	5,375,000,000	5,388,000,000	5,363,000,000	5,213,000,000	20,228,000,000	22,382,000,000	16,687,000,000
20064	Interest Expense Non Operating	13,637,000,000	2,390,000,000	3,275,000,000	4,202,000,000	3,770,000,000	29,532,000,000	47,173,000,000	72,276,000,000
20093	Net Income Common Stockholders	263,992,000,000	12,609,000,000	10,724,000,000	132,858,000,000	107,801,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20094	Net Income Continuous Operations	264,822,000,000	5,507,000,000	12,537,000,000	138,063,000,000	108,715,000,000	340,763,000,000	401,848,000,000	236,211,000,000
20045	General And Administrative Expense	110,409,000,000	36,490,000,000	22,571,000,000	15,556,000,000	35,792,000,000	117,170,000,000	103,183,000,000	75,642,000,000
20159	Selling General And Administration	110,409,000,000	36,490,000,000	22,571,000,000	15,556,000,000	35,792,000,000	117,170,000,000	103,183,000,000	75,642,000,000
20412	Other Non Operating Income Expenses	494,000,000	-503,000,000	1,127,000,000	438,000,000	-568,000,000	10,489,000,000	-4,572,000,000	-23,917,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	263,992,000,000	12,609,000,000	10,724,000,000	132,858,000,000	107,801,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20077	Net Non Operating Interest Income Expense	6,845,000,000	2,543,000,000	1,963,000,000	1,962,000,000	377,000,000	-13,515,000,000	-28,118,000,000	-58,859,000,000
20346	Net Income Including Noncontrolling Interests	264,822,000,000	5,507,000,000	12,537,000,000	138,063,000,000	108,715,000,000	340,763,000,000	401,848,000,000	236,211,000,000
20019	Depreciation And Amortization In Income Statement	258,072,000,000	58,023,000,000	61,486,000,000	71,055,000,000	67,508,000,000	244,876,000,000	72,374,000,000	38,264,000,000
20309	Net Income From Continuing And Discontinued Operation	263,992,000,000	12,609,000,000	10,724,000,000	132,858,000,000	107,801,000,000	339,771,000,000	398,569,000,000	234,871,000,000
20331	Net Income From Continuing Operation Net Minority Interest	263,992,000,000	12,609,000,000	10,724,000,000	132,858,000,000	107,801,000,000	339,771,000,000	398,569,000,000	234,871,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	148,327,000,000	148,327,000,000	148,327,000,000	148,327,000,000
23531	Net Debt	0	3,132,526,000,000	3,211,706,000,000	135,102,000,000
23165	Payables	355,301,000,000	397,838,000,000	311,350,000,000	654,382,000,000
23139	Net P P E	449,783,000,000	463,257,000,000	460,348,000,000	563,733,000,000
23351	Properties	0	0	0	0
23386	Total Debt	284,221,000,000	3,729,763,000,000	532,028,000,000	572,005,000,000
23100	Gross P P E	960,633,000,000	902,720,000,000	808,626,000,000	820,138,000,000
23038	Common Stock	606,762,000,000	572,220,000,000	572,220,000,000	520,200,000,000
23045	Current Debt	77,036,000,000	3,492,071,000,000	237,735,000,000	332,921,000,000
23532	Share Issued	12,135,235,641	11,444,400,000	11,444,400,000	10,404,000,000
23220	Total Assets	6,739,478,000,000	6,537,084,000,000	5,447,681,000,000	4,089,739,000,000
23027	Capital Stock	606,762,000,000	572,220,000,000	572,220,000,000	520,200,000,000
23382	Other Payable	18,825,000,000	18,052,000,000	20,250,000,000	269,555,000,000
23028	Cash Financial	139,606,000,000	125,386,000,000	177,866,000,000	132,115,000,000
23123	Long Term Debt	203,122,000,000	231,341,000,000	288,858,000,000	230,446,000,000
23179	Prepaid Assets	162,869,000,000	173,153,000,000	176,267,000,000	72,302,000,000
23232	Treasury Stock	0	0	0	9,534,000,000
23385	Working Capital	1,961,177,000,000	-1,377,444,000,000	2,214,343,000,000	1,159,443,000,000
23000	Accounts Payable	294,479,000,000	298,959,000,000	240,123,000,000	336,164,000,000
23029	Cash Equivalents	476,730,000,000	465,500,000,000	516,250,000,000	296,150,000,000
23245	Invested Capital	6,025,013,000,000	5,822,858,000,000	4,936,782,000,000	3,230,832,000,000
23340	Other Properties	572,877,000,000	571,943,000,000	555,803,000,000	511,569,000,000
23132	Minority Interest	11,968,000,000	11,138,000,000	12,696,000,000	9,939,000,000
23342	Other Receivables	8,919,000,000	9,591,000,000	3,221,000,000	62,952,000,000
23204	Retained Earnings	1,499,345,000,000	1,236,353,000,000	897,582,000,000	522,902,000,000
23217	Total Tax Payable	41,997,000,000	80,827,000,000	50,977,000,000	48,663,000,000
23001	Accounts Receivable	865,857,000,000	920,325,000,000	995,208,000,000	1,019,749,000,000
23280	Common Stock Equity	5,744,855,000,000	2,099,446,000,000	4,410,189,000,000	2,667,465,000,000
23403	Net Tangible Assets	3,306,405,000,000	-895,200,000,000	2,545,278,000,000	1,794,281,000,000
23215	Stockholders Equity	5,744,855,000,000	2,099,446,000,000	4,410,189,000,000	2,667,465,000,000
23383	Tangible Book Value	3,306,405,000,000	-895,200,000,000	2,545,278,000,000	1,794,281,000,000
23374	Total Capitalization	5,947,977,000,000	2,330,787,000,000	4,699,047,000,000	2,897,911,000,000
23312	Land And Improvements	563,000,000	563,000,000	563,000,000	93,305,000,000
23469	Other Equity Interest	0	-966,782,000,000	2,418,216,000,000	1,120,415,000,000
23393	Ordinary Shares Number	12,135,235,641	11,444,400,000	11,444,400,000	10,338,540,400
23395	Treasury Shares Number	0	0	0	65,459,600
23155	Other Intangible Assets	2,290,123,000,000	2,846,319,000,000	1,716,584,000,000	724,857,000,000
23008	Accumulated Depreciation	-510,850,000,000	-439,463,000,000	-348,278,000,000	-256,405,000,000
23282	Construction In Progress	181,902,000,000	132,321,000,000	65,825,000,000	0
23380	Capital Lease Obligations	4,063,000,000	6,351,000,000	5,435,000,000	8,638,000,000
23030	Cash And Cash Equivalents	616,336,000,000	590,886,000,000	694,116,000,000	428,265,000,000
23262	Gross Accounts Receivable	884,921,000,000	938,909,000,000	1,013,769,000,000	1,031,277,000,000
23012	Additional Paid In Capital	2,994,709,000,000	612,577,000,000	612,212,000,000	499,234,000,000
23275	Buildings And Improvements	45,098,000,000	45,085,000,000	44,270,000,000	43,795,000,000
23163	Other Short Term Investments	266,000,000	0	233,000,000	219,000,000
23020	Available For Sale Securities	379,157,000,000	333,961,000,000	186,457,000,000	186,457,000,000
23319	Machinery Furniture Equipment	160,193,000,000	152,808,000,000	142,165,000,000	171,469,000,000
23048	Current Capital Lease Obligation	2,572,000,000	2,909,000,000	5,235,000,000	8,135,000,000
23552	Fixed Assets Revaluation Reserve	732,412,000,000	732,412,000,000	0	0
23127	Long Term Capital Lease Obligation	1,491,000,000	3,442,000,000	200,000,000	503,000,000
23098	Goodwill And Other Intangible Assets	2,438,450,000,000	2,994,646,000,000	1,864,911,000,000	873,184,000,000
23261	Total Equity Gross Minority Interest	5,756,823,000,000	2,110,584,000,000	4,422,885,000,000	2,677,404,000,000
23067	Non Current Deferred Taxes Liabilities	120,121,000,000	96,592,000,000	60,949,000,000	39,293,000,000
23259	Total Liabilities Net Minority Interest	982,655,000,000	4,426,500,000,000	1,024,796,000,000	1,412,335,000,000
23046	Current Debt And Capital Lease Obligation	79,608,000,000	3,494,980,000,000	242,970,000,000	341,056,000,000
23266	Allowance For Doubtful Accounts Receivable	-19,064,000,000	-18,584,000,000	-18,561,000,000	-11,528,000,000
23124	Long Term Debt And Capital Lease Obligation	204,613,000,000	234,783,000,000	289,058,000,000	230,949,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	46,365,000,000	43,402,000,000	38,595,000,000	51,085,000,000

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
23097	Goodwill	148,327,000,000	148,327,000,000	148,327,000,000	148,327,000,000	148,327,000,000	148,327,000,000	148,327,000,000
23531	Net Debt	0	0	0	0	3,132,526,000,000	3,211,706,000,000	135,102,000,000
23165	Payables	355,301,000,000	438,063,000,000	404,298,000,000	403,799,000,000	397,838,000,000	311,350,000,000	654,382,000,000
23139	Net P P E	449,783,000,000	446,640,000,000	449,239,000,000	454,183,000,000	463,257,000,000	460,348,000,000	563,733,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	284,221,000,000	289,999,000,000	293,122,000,000	295,269,000,000	3,729,763,000,000	532,028,000,000	572,005,000,000
23100	Gross P P E	960,633,000,000	944,019,000,000	926,817,000,000	912,862,000,000	902,720,000,000	808,626,000,000	820,138,000,000
23038	Common Stock	606,762,000,000	606,762,000,000	606,762,000,000	606,762,000,000	572,220,000,000	572,220,000,000	520,200,000,000
23045	Current Debt	77,036,000,000	72,778,000,000	69,748,000,000	65,549,000,000	3,492,071,000,000	237,735,000,000	332,921,000,000
23532	Share Issued	12,135,235,641	12,135,235,641	12,135,235,641	12,135,235,641	11,444,400,000	11,444,400,000	10,404,000,000
23220	Total Assets	6,739,478,000,000	6,798,506,000,000	6,740,946,000,000	6,610,790,000,000	6,537,084,000,000	5,447,681,000,000	4,089,739,000,000
23027	Capital Stock	606,762,000,000	606,762,000,000	606,762,000,000	606,762,000,000	572,220,000,000	572,220,000,000	520,200,000,000
23382	Other Payable	18,825,000,000	20,507,000,000	16,165,000,000	8,078,000,000	18,052,000,000	20,250,000,000	269,555,000,000
23028	Cash Financial	139,606,000,000	128,036,000,000	115,576,000,000	141,029,000,000	125,386,000,000	177,866,000,000	132,115,000,000
23123	Long Term Debt	203,122,000,000	212,567,000,000	218,018,000,000	224,641,000,000	231,341,000,000	288,858,000,000	230,446,000,000
23179	Prepaid Assets	162,869,000,000	189,675,000,000	228,537,000,000	191,984,000,000	173,153,000,000	176,267,000,000	72,302,000,000
23232	Treasury Stock	0	0	0	0	0	0	9,534,000,000
23385	Working Capital	1,961,177,000,000	2,107,903,000,000	2,132,805,000,000	2,012,157,000,000	-1,377,444,000,000	2,214,343,000,000	1,159,443,000,000
23000	Accounts Payable	294,479,000,000	305,850,000,000	294,076,000,000	307,609,000,000	298,959,000,000	240,123,000,000	336,164,000,000
23029	Cash Equivalents	476,730,000,000	482,500,000,000	467,500,000,000	461,000,000,000	465,500,000,000	516,250,000,000	296,150,000,000
23245	Invested Capital	6,025,013,000,000	6,019,629,000,000	6,011,326,000,000	5,880,918,000,000	5,822,858,000,000	4,936,782,000,000	3,230,832,000,000
23340	Other Properties	572,877,000,000	581,753,000,000	577,783,000,000	573,613,000,000	571,943,000,000	555,803,000,000	511,569,000,000
23132	Minority Interest	11,968,000,000	19,070,000,000	17,257,000,000	12,052,000,000	11,138,000,000	12,696,000,000	9,939,000,000
23342	Other Receivables	8,919,000,000	19,699,000,000	20,458,000,000	13,769,000,000	9,591,000,000	3,221,000,000	62,952,000,000
23204	Retained Earnings	1,499,345,000,000	1,486,736,000,000	1,476,012,000,000	1,344,154,000,000	1,236,353,000,000	897,582,000,000	522,902,000,000
23217	Total Tax Payable	41,997,000,000	111,706,000,000	94,057,000,000	88,112,000,000	80,827,000,000	50,977,000,000	48,663,000,000
23001	Accounts Receivable	865,857,000,000	1,047,263,000,000	977,408,000,000	880,609,000,000	920,325,000,000	995,208,000,000	1,019,749,000,000
23280	Common Stock Equity	5,744,855,000,000	5,734,284,000,000	5,723,560,000,000	5,590,728,000,000	2,099,446,000,000	4,410,189,000,000	2,667,465,000,000
23403	Net Tangible Assets	3,306,405,000,000	3,462,318,000,000	3,472,930,000,000	3,318,685,000,000	-895,200,000,000	2,545,278,000,000	1,794,281,000,000
23215	Stockholders Equity	5,744,855,000,000	5,734,284,000,000	5,723,560,000,000	5,590,728,000,000	2,099,446,000,000	4,410,189,000,000	2,667,465,000,000
23383	Tangible Book Value	3,306,405,000,000	3,462,318,000,000	3,472,930,000,000	3,318,685,000,000	-895,200,000,000	2,545,278,000,000	1,794,281,000,000
23374	Total Capitalization	5,947,977,000,000	5,946,851,000,000	5,941,578,000,000	5,815,369,000,000	2,330,787,000,000	4,699,047,000,000	2,897,911,000,000
23312	Land And Improvements	563,000,000	563,000,000	563,000,000	563,000,000	563,000,000	563,000,000	93,305,000,000
23469	Other Equity Interest	0	0	0	-966,782,000,000	-966,782,000,000	2,418,216,000,000	1,120,415,000,000
23393	Ordinary Shares Number	12,135,235,641	12,135,235,641	12,135,235,641	12,135,235,641	11,444,400,000	11,444,400,000	10,338,540,400
23395	Treasury Shares Number	0	0	0	0	0	0	65,459,600
23155	Other Intangible Assets	2,290,123,000,000	2,123,639,000,000	2,102,303,000,000	2,123,716,000,000	2,846,319,000,000	1,716,584,000,000	724,857,000,000
23008	Accumulated Depreciation	-510,850,000,000	-497,379,000,000	-477,578,000,000	-458,679,000,000	-439,463,000,000	-348,278,000,000	-256,405,000,000
23282	Construction In Progress	181,902,000,000	163,495,000,000	151,401,000,000	141,374,000,000	132,321,000,000	65,825,000,000	0
23380	Capital Lease Obligations	4,063,000,000	4,654,000,000	5,356,000,000	5,079,000,000	6,351,000,000	5,435,000,000	8,638,000,000
23030	Cash And Cash Equivalents	616,336,000,000	610,536,000,000	583,076,000,000	602,029,000,000	590,886,000,000	694,116,000,000	428,265,000,000
23262	Gross Accounts Receivable	884,921,000,000	1,065,830,000,000	995,978,000,000	899,180,000,000	938,909,000,000	1,013,769,000,000	1,031,277,000,000
23012	Additional Paid In Capital	2,994,709,000,000	2,994,708,000,000	2,994,708,000,000	3,961,490,000,000	612,577,000,000	612,212,000,000	499,234,000,000
23275	Buildings And Improvements	45,098,000,000	45,098,000,000	45,095,000,000	45,085,000,000	45,085,000,000	44,270,000,000	43,795,000,000
23163	Other Short Term Investments	266,000,000	0	0	0	0	233,000,000	219,000,000
23020	Available For Sale Securities	379,157,000,000	380,532,000,000	374,282,000,000	337,077,000,000	333,961,000,000	186,457,000,000	186,457,000,000
23319	Machinery Furniture Equipment	160,193,000,000	153,110,000,000	151,975,000,000	152,227,000,000	152,808,000,000	142,165,000,000	171,469,000,000
23048	Current Capital Lease Obligation	2,572,000,000	1,832,000,000	2,108,000,000	1,949,000,000	2,909,000,000	5,235,000,000	8,135,000,000
23552	Fixed Assets Revaluation Reserve	732,412,000,000	732,412,000,000	732,412,000,000	732,412,000,000	732,412,000,000	0	0
23127	Long Term Capital Lease Obligation	1,491,000,000	2,822,000,000	3,248,000,000	3,130,000,000	3,442,000,000	200,000,000	503,000,000
23098	Goodwill And Other Intangible Assets	2,438,450,000,000	2,271,966,000,000	2,250,630,000,000	2,272,043,000,000	2,994,646,000,000	1,864,911,000,000	873,184,000,000
23261	Total Equity Gross Minority Interest	5,756,823,000,000	5,753,354,000,000	5,740,817,000,000	5,602,780,000,000	2,110,584,000,000	4,422,885,000,000	2,677,404,000,000
23067	Non Current Deferred Taxes Liabilities	120,121,000,000	103,461,000,000	106,743,000,000	99,197,000,000	96,592,000,000	60,949,000,000	39,293,000,000
23259	Total Liabilities Net Minority Interest	982,655,000,000	1,045,152,000,000	1,000,129,000,000	1,008,010,000,000	4,426,500,000,000	1,024,796,000,000	1,412,335,000,000
23046	Current Debt And Capital Lease Obligation	79,608,000,000	74,610,000,000	71,856,000,000	67,498,000,000	3,494,980,000,000	242,970,000,000	341,056,000,000
23266	Allowance For Doubtful Accounts Receivable	-19,064,000,000	-18,567,000,000	-18,570,000,000	-18,571,000,000	-18,584,000,000	-18,561,000,000	-11,528,000,000
23124	Long Term Debt And Capital Lease Obligation	204,613,000,000	215,389,000,000	221,266,000,000	227,771,000,000	234,783,000,000	289,058,000,000	230,949,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	46,365,000,000	44,393,000,000	43,644,000,000	44,794,000,000	43,402,000,000	38,595,000,000	51,085,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	7,641,000,000	7,087,000,000	510,000,000	722,000,000	410,000,000
26185	Free Cash Flow	124,851,000,000	3,400,000,000	248,685,000,000	97,950,000,000	105,783,000,000
26027	Changes In Cash	25,450,000,000	5,800,000,000	-103,230,000,000	265,850,000,000	217,710,000,000
26182	Issuance Of Debt	0	0	0	319,687,000,000	0
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	616,336,000,000	616,336,000,000	590,886,000,000	694,116,000,000	428,265,000,000
26112	Purchase Of P P E	-71,415,000,000	-28,688,000,000	-94,300,000,000	-110,268,000,000	-174,612,000,000
26183	Repayment Of Debt	-59,113,000,000	-5,276,000,000	-191,353,000,000	-127,884,000,000	-65,018,000,000
26125	Sale Of Investment	285,000,000	285,000,000	0	23,479,000,000	0
26005	Capital Expenditure	-464,144,000,000	-223,405,000,000	-491,623,000,000	-110,638,000,000	-197,518,000,000
26007	Cash Dividends Paid	0	0	0	-22,889,000,000	0
26012	Financing Cash Flow	-62,131,000,000	-6,357,000,000	-199,323,000,000	318,810,000,000	212,235,000,000
26013	Investing Cash Flow	-501,414,000,000	-214,648,000,000	-644,215,000,000	-261,548,000,000	-297,826,000,000
26098	Common Stock Issuance	0	0	0	245,417,000,000	100,722,000,000
26088	Common Stock Payments	0	0	0	0	-9,534,000,000
26110	Purchase Of Investment	-45,196,000,000	1,385,000,000	-147,822,000,000	0	-38,000,000,000
26015	Beginning Cash Position	590,886,000,000	610,536,000,000	694,116,000,000	428,266,000,000	210,555,000,000
26223	Classesof Cash Payments	-2,363,145,000,000	-592,601,000,000	-2,859,303,000,000	-2,774,119,000,000	-1,233,572,000,000
26099	Long Term Debt Issuance	0	0	0	319,687,000,000	0
26090	Long Term Debt Payments	-59,113,000,000	-5,276,000,000	-191,353,000,000	-127,884,000,000	-65,018,000,000
26108	Purchase Of Intangibles	-392,729,000,000	-194,717,000,000	-397,323,000,000	-370,000,000	-22,906,000,000
26101	Short Term Debt Issuance	0	0	0	0	190,000,000,000
26091	Short Term Debt Payments	0	0	0	-190,000,000,000	0
26181	Issuance Of Capital Stock	0	0	0	245,417,000,000	100,722,000,000
26071	Net Common Stock Issuance	0	0	0	245,417,000,000	91,188,000,000
26154	Common Stock Dividend Paid	0	0	0	-22,889,000,000	0
26073	Net Long Term Debt Issuance	-59,113,000,000	-5,276,000,000	-191,353,000,000	191,803,000,000	-65,018,000,000
26164	Net Other Financing Charges	0	0	0	-90,500,000,000	190,000,000,000
26165	Net Other Investing Changes	0	0	-5,280,000,000	-175,111,000,000	-62,718,000,000
26119	Net P P E Purchase And Sale	-63,774,000,000	-21,601,000,000	-93,790,000,000	-109,546,000,000	-174,202,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	-9,534,000,000
26075	Net Short Term Debt Issuance	0	0	0	-190,000,000,000	190,000,000,000
26072	Net Issuance Payments Of Debt	-59,113,000,000	-5,276,000,000	-191,353,000,000	191,803,000,000	-65,018,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	-44,911,000,000	1,670,000,000	-147,822,000,000	23,479,000,000	-38,000,000,000
26117	Net Intangibles Purchase And Sale	-392,729,000,000	-194,717,000,000	-397,323,000,000	-370,000,000	-22,906,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	588,995,000,000	226,805,000,000	740,308,000,000	208,588,000,000	303,301,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,983,136,000,000	773,541,000,000	3,592,053,000,000	3,107,771,000,000	1,646,001,000,000

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	7,641,000,000	7,087,000,000	81,000,000	276,000,000	197,000,000	510,000,000	722,000,000	410,000,000
26185	Free Cash Flow	124,851,000,000	3,400,000,000	36,132,000,000	20,112,000,000	65,207,000,000	248,685,000,000	97,950,000,000	105,783,000,000
26027	Changes In Cash	25,450,000,000	5,800,000,000	27,460,000,000	-18,953,000,000	11,143,000,000	-103,230,000,000	265,850,000,000	217,710,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	319,687,000,000	0
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	616,336,000,000	616,336,000,000	610,536,000,000	583,076,000,000	602,029,000,000	590,886,000,000	694,116,000,000	428,265,000,000
26112	Purchase Of P P E	-71,415,000,000	-28,688,000,000	-18,901,000,000	-13,983,000,000	-9,843,000,000	-94,300,000,000	-110,268,000,000	-174,612,000,000
26183	Repayment Of Debt	-59,113,000,000	-5,276,000,000	-2,500,000,000	-2,499,000,000	-48,838,000,000	-191,353,000,000	-127,884,000,000	-65,018,000,000
26125	Sale Of Investment	285,000,000	285,000,000	0	0	0	0	23,479,000,000	0
26005	Capital Expenditure	-464,144,000,000	-223,405,000,000	-68,965,000,000	-34,732,000,000	-137,042,000,000	-491,623,000,000	-110,638,000,000	-197,518,000,000
26007	Cash Dividends Paid	0	0	0	0	0	0	-22,889,000,000	0
26012	Financing Cash Flow	-62,131,000,000	-6,357,000,000	-2,500,000,000	984,000,000	-54,258,000,000	-199,323,000,000	318,810,000,000	212,235,000,000
26013	Investing Cash Flow	-501,414,000,000	-214,648,000,000	-75,137,000,000	-74,781,000,000	-136,848,000,000	-644,215,000,000	-261,548,000,000	-297,826,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	245,417,000,000	100,722,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-9,534,000,000
26110	Purchase Of Investment	-45,196,000,000	1,385,000,000	-6,253,000,000	-40,325,000,000	-3,000,000	-147,822,000,000	0	-38,000,000,000
26015	Beginning Cash Position	590,886,000,000	610,536,000,000	583,076,000,000	602,029,000,000	590,886,000,000	694,116,000,000	428,266,000,000	210,555,000,000
26223	Classesof Cash Payments	-2,363,145,000,000	-592,601,000,000	-723,636,000,000	-427,460,000,000	-619,448,000,000	-2,859,303,000,000	-2,774,119,000,000	-1,233,572,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	319,687,000,000	0
26090	Long Term Debt Payments	-59,113,000,000	-5,276,000,000	-2,500,000,000	-2,499,000,000	-48,838,000,000	-191,353,000,000	-127,884,000,000	-65,018,000,000
26108	Purchase Of Intangibles	-392,729,000,000	-194,717,000,000	-50,064,000,000	-20,749,000,000	-127,199,000,000	-397,323,000,000	-370,000,000	-22,906,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	190,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	-190,000,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	245,417,000,000	100,722,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	245,417,000,000	91,188,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-22,889,000,000	0
26073	Net Long Term Debt Issuance	-59,113,000,000	-5,276,000,000	-2,500,000,000	-2,499,000,000	-48,838,000,000	-191,353,000,000	191,803,000,000	-65,018,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	-90,500,000,000	190,000,000,000
26165	Net Other Investing Changes	0	0	0	0	0	-5,280,000,000	-175,111,000,000	-62,718,000,000
26119	Net P P E Purchase And Sale	-63,774,000,000	-21,601,000,000	-18,820,000,000	-13,707,000,000	-9,646,000,000	-93,790,000,000	-109,546,000,000	-174,202,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-9,534,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	-190,000,000,000	190,000,000,000
26072	Net Issuance Payments Of Debt	-59,113,000,000	-5,276,000,000	-2,500,000,000	-2,499,000,000	-48,838,000,000	-191,353,000,000	191,803,000,000	-65,018,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-44,911,000,000	1,670,000,000	-6,253,000,000	-40,325,000,000	-3,000,000	-147,822,000,000	23,479,000,000	-38,000,000,000
26117	Net Intangibles Purchase And Sale	-392,729,000,000	-194,717,000,000	-50,064,000,000	-20,749,000,000	-127,199,000,000	-397,323,000,000	-370,000,000	-22,906,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	588,995,000,000	226,805,000,000	105,097,000,000	54,844,000,000	202,249,000,000	740,308,000,000	208,588,000,000	303,301,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,983,136,000,000	773,541,000,000	837,421,000,000	520,456,000,000	851,718,000,000	3,592,053,000,000	3,107,771,000,000	1,646,001,000,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MSIN	PT MNC Digital Entertainment Tbk	2024-04-15	At close: 04:00PM WIB	2,900	2,890	3,140	2,760	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,060.00	1,655	4,060	160,600	244,724	35,192,000,000,000	133	22	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-12	At close: 04:00PM WIB	2,900	2,890	3,140	2,760	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,060.00	1,655	4,060	160,600	243,011	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-11	At close: 04:00PM WIB	2,900	2,890	3,140	2,760	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,060.00	1,655	4,060	160,600	240,369	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-10	At close: 04:00PM WIB	2,900	2,890	3,140	2,760	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,060.00	1,655	4,060	160,600	237,769	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-05	At close: 04:00PM WIB	2,900	2,890	3,140	2,760	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,080.00	1,655	4,080	160,600	231,227	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-04	At close: 04:00PM WIB	2,900	2,900	3,140	2,760	2,880.00 - 2,900.00	2,880	2,900	1,655.00 - 4,100.00	1,655	4,100	129,100	229,484	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-03	At close: 04:00PM WIB	2,900	2,900	3,140	2,760	2,880.00 - 2,900.00	2,880	2,900	1,655.00 - 4,110.00	1,655	4,110	188,000	228,684	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-02	At close: 04:00PM WIB	2,900	2,900	3,130	2,740	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,110.00	1,655	4,110	197,500	225,534	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-04-01	At close: 04:00PM WIB	2,900	2,900	2,910	2,760	2,880.00 - 2,900.00	2,880	2,900	1,655.00 - 4,140.00	1,655	4,140	44,100	225,829	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-29	At close: 04:00PM WIB	2,900	2,900	2,910	2,750	2,860.00 - 2,900.00	2,860	2,900	1,655.00 - 4,140.00	1,655	4,140	254,300	225,829	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-28	At close: 04:00PM WIB	2,900	2,900	2,910	2,750	2,860.00 - 2,900.00	2,860	2,900	1,655.00 - 4,150.00	1,655	4,150	254,300	223,965	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-27	At close: 04:00PM WIB	2,900	2,890	2,890	2,890	2,880.00 - 2,900.00	2,880	2,900	1,655.00 - 4,150.00	1,655	4,150	125,200	219,356	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-26	At close: 04:00PM WIB	2,900	2,890	2,890	2,890	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,150.00	1,655	4,150	199,600	222,643	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-25	At close: 04:00PM WIB	2,900	2,900	2,880	2,890	2,840.00 - 2,900.00	2,840	2,900	1,655.00 - 4,150.00	1,655	4,150	164,600	226,549	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-22	At close: 04:00PM WIB	2,900	2,900	2,890	2,890	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,150.00	1,655	4,150	112,100	228,592	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-21	At close: 04:00PM WIB	2,900	0	0	0	0.0000 - 0.0000	0	0		0		0	225,932	0	0	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-14	As of 11:59AM WIB. Market open.	2,910	2,910	2,890	2,900	2,890.00 - 2,910.00	2,890	2,910	1,655.00 - 4,200.00	1,655	4,200	3,500	227,750	35,192,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-13	At close: 04:00PM WIB	2,910	2,910	2,900	2,900	2,880.00 - 2,910.00	2,880	2,910	1,655.00 - 4,200.00	1,655	4,200	125,900	227,742	35,313,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-11	At close: 04:00PM WIB	2,920	2,920	2,900	2,900	2,880.00 - 2,920.00	2,880	2,920	1,655.00 - 4,300.00	1,655	4,300	135,600	225,758	35,313,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-08	At close: 04:00PM WIB	2,920	2,920	2,900	2,900	2,880.00 - 2,920.00	2,880	2,920	1,655.00 - 4,300.00	1,655	4,300	135,600	224,003	35,313,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-05	At close: 04:00PM WIB	2,900	2,890	2,890	2,880	2,860.00 - 2,900.00	2,860	2,900	1,655.00 - 4,430.00	1,655	4,430	140,800	215,886	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-04	At close: 04:00PM WIB	2,900	2,900	2,890	2,880	2,860.00 - 2,900.00	2,860	2,900	1,655.00 - 4,460.00	1,655	4,460	105,500	216,025	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-03-01	At close: 04:00PM WIB	2,900	2,900	2,890	2,880	2,870.00 - 2,900.00	2,870	2,900	1,655.00 - 4,460.00	1,655	4,460	54,400	215,644	35,192,000,000,000	172	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-02-28	At close: 04:00PM WIB	2,910	2,900	2,890	2,900	2,880.00 - 2,900.00	2,880	2,900	1,655.00 - 4,460.00	1,655	4,460	104,000	214,038	35,192,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-02-27	At close: 04:00PM WIB	2,900	2,900	2,890	2,900	2,860.00 - 2,910.00	2,860	2,910	1,655.00 - 4,460.00	1,655	4,460	41,400	213,666	35,313,000,000,000	173	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-02-26	At close: 04:00PM WIB	2,910	2,910	2,890	2,900	2,880.00 - 2,910.00	2,880	2,910	1,655.00 - 4,480.00	1,655	4,480	46,100	213,706	35,192,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk	2024-02-23	At close: 04:00PM WIB	2,930	2,930	2,900	2,910	2,890.00 - 2,930.00	2,890	2,930	1,655.00 - 4,480.00	1,655	4,480	74,200	213,786	35,313,000,000,000	174	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk (MSIN.JK)	2024-02-22	At close: 04:00PM WIB	2,930	2,930	2,920	2,930	2,890.00 - 2,940.00	2,890	2,940	1,655.00 - 4,480.00	1,655	4,480	135,100	213,391	35,556,000,000,000	175	17	N/A	N/A (N/A)	Aug 06, 2021
MSIN	PT MNC Digital Entertainment Tbk (MSIN.JK)	2024-02-21	At close: 04:00PM WIB	2,900	2,890	2,920	2,920	2,860.00 - 2,980.00	2,860	2,980	1,655.00 - 4,480.00	1,655	4,480	183,400	211,583	35,556,000,000,000	174	17	N/A	N/A (N/A)	Aug 06, 2021

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week 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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MSIN	PT MNC Digital Entertainment Tbk	2024-04-15	35,190,000,000,000	34,860,000,000,000	133	12	6	12	61	0	0	4,060	1,655	2,928	3,190	243	144	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2023	Dec 31, 2023	9	-6	3	7	2,950,000,000,000	243	-3	622,370,000,000	263,990,000,000	22	0	616,340,000,000	51	284,220,000,000	5	4	473	588,990,000,000	140,870,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-12	35,190,000,000,000	34,860,000,000,000	133	12	6	12	61	0	0	4,060	1,655	2,935	3,211	240	163	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-11	35,190,000,000,000	34,860,000,000,000	133	12	6	12	61	0	0	4,060	1,655	2,935	3,211	238	163	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-10	35,190,000,000,000	34,860,000,000,000	133	12	6	12	61	0	0	4,060	1,655	2,935	3,211	238	163	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-05	35,190,000,000,000	34,860,000,000,000	173	12	6	12	61	0	0	4,100	0	2,941	3,227	229	158	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-04	35,190,000,000,000	34,870,000,000,000	173	12	6	12	61	0	0	4,110	0	2,942	3,232	229	147	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-03	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,110	0	2,944	3,238	226	136	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-02	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,140	0	2,946	3,242	226	163	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-04-01	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,140	0	2,946	3,242	226	163	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-29	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	1,655	2,948	3,248	224	152	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-28	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	0	2,950	3,253	219	115	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-27	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	0	2,952	3,258	223	129	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-26	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	0	2,954	3,264	227	184	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-25	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	1,655	2,954	3,264	227	184	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-22	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	0	2,958	3,275	226	168	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-21	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,150	1,655	2,958	3,275	226	168	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-14	35,310,000,000,000	34,990,000,000,000	174	12	6	12	66	0	0	4,200	0	2,969	3,307	228	133	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-13	35,310,000,000,000	34,990,000,000,000	174	12	6	12	66	0	0	4,300	0	2,969	3,307	226	133	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-11	35,310,000,000,000	34,990,000,000,000	174	12	6	12	66	-32	33	4,300	1,655	2,969	3,307	223	133	12,140,000,000	12,180,000,000	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-08	35,430,000,000,000	35,110,000,000,000	175	12	6	12	66	0	0	4,300	1,655	2,971	3,312	224	127	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-05	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,460	0	2,979	3,333	216	528	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-04	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,460	0	2,979	3,333	213	528	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-03-01	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,460	1,655	2,980	3,339	216	536	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-02-28	35,310,000,000,000	34,990,000,000,000	174	12	6	12	66	0	0	4,460	1,655	2,984	3,350	214	565	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-02-27	35,190,000,000,000	34,870,000,000,000	173	12	6	12	61	0	0	4,480	0	2,988	3,361	214	621	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk	2024-02-26	35,310,000,000,000	34,990,000,000,000	174	12	6	12	66	0	0	4,480	0	2,988	3,361	214	621	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk (MSIN.JK)	2024-02-23	35,560,000,000,000	35,240,000,000,000	175	12	6	12	67	0	0	4,480	0	2,991	3,371	213	626	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk (MSIN.JK)	2024-02-22	35,560,000,000,000	35,240,000,000,000	175	12	6	12	67	0	0	4,480	1,655	2,991	3,371	213	626	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000
MSIN	PT MNC Digital Entertainment Tbk (MSIN.JK)	2024-02-21	35,190,000,000,000	34,870,000,000,000	173	12	6	12	66	0	0	4,480	1,655	2,992	3,377	212	638	12,140,000,000	0	1,770,000,000	84	N/A	Aug 06, 2021	2:1	Jan 04, 2021	Dec 31, 2022	Sep 30, 2023	7	2	2	5	2,970,000,000,000	248	-36	444,390,000,000	205,590,000,000	17	-90	610,540,000,000	50	290,000,000,000	5	4	473	549,980,000,000	59,670,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,900	2,900	2,900	2,900	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	2,880	2,900	2,880	2,900	33,700
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	2,880	2,890	2,880	2,890	2,100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	2,890	2,890	2,890	2,890	700
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	2,880	2,890	2,880	2,890	1,000
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,900	2,900	2,900	2,900	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	2,880	2,900	2,880	2,900	33,700
2024-05-08	15:46:00	2,880	2,890	2,880	2,890	2,100
2024-05-08	15:44:00	2,890	2,890	2,890	2,890	700
2024-05-08	15:42:00	2,880	2,890	2,880	2,890	1,000
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	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	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,900	2,900	2,900	2,900	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	2,890	2,900	2,880	2,900	36,500
2024-05-08	15:40:00	2,880	2,890	2,880	2,890	1,000
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	0	0	0	0	0
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	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:53:09	2,890	2,890	2,890	2,890	0
2024-05-08	14:50:00	2,890	2,890	2,890	2,890	100
2024-05-08	14:45:00	2,880	2,880	2,880	2,880	200
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	2,890	2,890	2,890	2,890	0
2024-05-08	14:25:00	2,880	2,880	2,880	2,880	600
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	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	13:55:52	2,890	2,890	2,890	2,890	0
2024-05-08	13:55:00	2,880	2,890	2,870	2,890	2,800
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	2,900	2,900	2,900	2,900	0
2024-05-08	15:45:00	2,890	2,900	2,880	2,900	36,500
2024-05-08	15:30:00	2,880	2,890	2,880	2,890	1,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:53:09	2,890	2,890	2,890	2,890	0
2024-05-08	14:45:00	2,880	2,890	2,880	2,890	300
2024-05-08	14:30:00	2,890	2,890	2,890	2,890	0
2024-05-08	14:15:00	2,880	2,880	2,880	2,880	600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:52	2,890	2,890	2,890	2,890	0
2024-05-08	13:45:00	2,880	2,890	2,870	2,890	2,800
2024-05-08	13:30:00	2,880	2,890	2,880	2,890	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	11:59:59	2,890	2,890	2,890	2,890	0
2024-05-08	11:45:00	2,880	2,890	2,880	2,890	300
2024-05-08	11:30:00	2,880	2,890	2,870	2,890	35,900
2024-05-08	11:29:25	2,890	2,890	2,890	2,890	0
2024-05-08	11:15:00	2,880	2,890	2,880	2,890	3,200
2024-05-08	11:00:00	2,880	2,890	2,880	2,890	2,600
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:06:53	2,890	2,890	2,890	2,890	0
2024-05-08	10:00:00	2,890	2,890	2,890	2,890	300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,900	2,900	2,900	2,900	0
2024-05-08	15:30:00	2,880	2,900	2,880	2,900	37,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:53:09	2,890	2,890	2,890	2,890	0
2024-05-08	14:30:00	2,890	2,890	2,880	2,890	300
2024-05-08	14:00:00	2,880	2,880	2,880	2,880	600
2024-05-08	13:55:52	2,890	2,890	2,890	2,890	0
2024-05-08	13:30:00	2,880	2,890	2,870	2,890	3,200
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	11:59:59	2,890	2,890	2,890	2,890	0
2024-05-08	11:30:00	2,880	2,890	2,870	2,890	36,200
2024-05-08	11:29:25	2,890	2,890	2,890	2,890	0
2024-05-08	11:00:00	2,880	2,890	2,880	2,890	5,800
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:06:53	2,890	2,890	2,890	2,890	0
2024-05-08	10:00:00	2,890	2,890	2,890	2,890	300
2024-05-08	09:42:14	2,900	2,900	2,900	2,900	0
2024-05-08	09:30:00	2,890	2,900	2,880	2,900	6,500
2024-05-08	09:11:10	2,900	2,900	2,900	2,900	0
2024-05-08	09:00:00	2,900	2,900	2,880	2,900	56,200
2024-05-07	16:00:00	2,900	2,900	2,900	2,900	0
2024-05-07	15:30:00	2,880	2,900	2,880	2,900	53,900
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:12:48	2,890	2,890	2,890	2,890	0
2024-05-07	14:06:19	2,880	2,880	2,880	2,880	0
2024-05-07	14:00:00	2,880	2,890	2,880	2,890	200
2024-05-07	13:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,900	2,900	2,900	2,900	0
2024-05-08	15:00:00	2,880	2,900	2,880	2,900	37,500
2024-05-08	14:53:09	2,890	2,890	2,890	2,890	0
2024-05-08	14:00:00	2,880	2,890	2,880	2,890	700
2024-05-08	13:55:52	2,890	2,890	2,890	2,890	0
2024-05-08	13:00:00	2,880	2,890	2,870	2,890	3,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	2,890	2,890	2,890	2,890	0
2024-05-08	11:29:25	2,890	2,890	2,890	2,890	0
2024-05-08	11:00:00	2,880	2,890	2,870	2,890	42,000
2024-05-08	10:06:53	2,890	2,890	2,890	2,890	0
2024-05-08	10:00:00	2,890	2,890	2,890	2,890	300
2024-05-08	09:42:14	2,900	2,900	2,900	2,900	0
2024-05-08	09:11:10	2,900	2,900	2,900	2,900	0
2024-05-08	09:00:00	2,900	2,900	2,880	2,900	0
2024-05-07	16:00:00	2,900	2,900	2,900	2,900	0
2024-05-07	15:00:00	2,880	2,900	2,880	2,900	53,900
2024-05-07	14:12:48	2,890	2,890	2,890	2,890	0
2024-05-07	14:06:19	2,880	2,880	2,880	2,880	0
2024-05-07	14:00:00	2,880	2,890	2,880	2,890	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	2,890	2,890	2,890	2,890	0
2024-05-07	11:33:51	2,890	2,890	2,890	2,890	0
2024-05-07	11:00:00	2,890	2,900	2,880	2,890	1,100
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:09:23	2,900	2,900	2,900	2,900	0
2024-05-07	09:00:00	2,900	2,900	2,880	2,900	0
2024-05-06	15:00:00	2,890	2,900	2,880	2,900	6,300
2024-05-06	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,900	2,900	2,900	2,900	0
2024-05-08	15:00:00	2,880	2,900	2,880	2,900	73,000
2024-05-08	14:53:09	2,890	2,890	2,890	2,890	0
2024-05-08	13:55:52	2,890	2,890	2,890	2,890	0
2024-05-08	13:30:00	2,880	2,890	2,870	2,890	4,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	2,890	2,890	2,890	2,890	0
2024-05-08	11:29:25	2,890	2,890	2,890	2,890	0
2024-05-08	10:30:00	2,880	2,890	2,870	2,890	42,000
2024-05-08	10:06:53	2,890	2,890	2,890	2,890	0
2024-05-08	09:42:14	2,900	2,900	2,900	2,900	0
2024-05-08	09:11:10	2,900	2,900	2,900	2,900	0
2024-05-08	09:00:00	2,900	2,900	2,880	2,890	63,000
2024-05-07	15:00:00	2,880	2,900	2,880	2,900	69,400
2024-05-07	14:12:48	2,890	2,890	2,890	2,890	0
2024-05-07	14:06:19	2,880	2,880	2,880	2,880	0
2024-05-07	13:30:00	2,880	2,890	2,880	2,890	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	2,890	2,890	2,890	2,890	0
2024-05-07	11:33:51	2,890	2,890	2,890	2,890	0
2024-05-07	10:30:00	2,890	2,900	2,880	2,890	1,100
2024-05-07	09:09:23	2,900	2,900	2,900	2,900	0
2024-05-07	09:00:00	2,900	2,900	2,880	2,900	66,300
2024-05-06	15:00:00	2,890	2,900	2,880	2,900	41,800
2024-05-06	13:41:05	2,900	2,900	2,900	2,900	0
2024-05-06	13:30:00	2,890	2,900	2,880	2,900	3,800
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:59:59	2,900	2,900	2,900	2,900	0
2024-05-06	10:30:00	2,890	2,900	2,880	2,900	1,100
2024-05-06	09:58:06	2,900	2,900	2,900	2,900	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,900	2,900	2,870	2,900	182,000
2024-05-07	09:00:00	2,900	2,900	2,880	2,900	137,200
2024-05-06	09:00:00	2,900	2,900	2,880	2,900	97,500
2024-05-03	09:00:00	2,900	2,900	2,880	2,900	93,300
2024-05-02	09:00:00	2,900	2,900	2,870	2,900	237,100
2024-04-30	09:00:00	2,900	2,900	2,860	2,900	190,500
2024-04-29	09:00:00	2,900	2,900	2,880	2,900	117,000
2024-04-26	09:00:00	2,900	2,900	2,870	2,900	145,000
2024-04-25	09:00:00	2,900	2,900	2,870	2,900	195,000
2024-04-24	09:00:00	2,900	2,900	2,880	2,900	129,100
2024-04-23	09:00:00	2,890	2,900	2,870	2,900	179,700
2024-04-22	09:00:00	2,900	2,900	2,880	2,900	169,300
2024-04-19	09:00:00	2,900	2,900	2,880	2,900	49,100
2024-04-18	09:00:00	2,880	2,900	2,870	2,900	317,800
2024-04-17	09:00:00	2,890	2,900	2,880	2,900	121,700
2024-04-16	09:00:00	2,870	2,900	2,870	2,900	123,700
2024-04-05	09:00:00	2,890	2,900	2,870	2,900	160,600
2024-04-04	09:00:00	2,900	2,900	2,880	2,900	129,100
2024-04-03	09:00:00	2,900	2,900	2,880	2,900	188,000
2024-04-02	09:00:00	2,900	2,900	2,870	2,900	197,500
2024-04-01	09:00:00	2,900	2,900	2,880	2,900	44,100
2024-03-28	09:00:00	2,900	2,900	2,860	2,900	254,300
2024-03-27	09:00:00	2,890	2,900	2,880	2,900	125,200
2024-03-26	09:00:00	2,900	2,900	2,870	2,900	199,600
2024-03-25	09:00:00	2,900	2,900	2,840	2,900	164,600
2024-03-22	09:00:00	2,900	2,900	2,870	2,900	112,100
2024-03-21	09:00:00	2,900	2,900	2,850	2,900	277,800
2024-03-20	09:00:00	2,900	2,900	2,880	2,900	12,600
2024-03-19	09:00:00	2,900	2,900	2,870	2,900	77,400
2024-03-18	09:00:00	2,890	2,900	2,860	2,900	91,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,900	2,900	2,880	2,900	137,200
2024-05-06	09:00:00	2,900	2,900	2,880	2,900	97,500
2024-05-02	09:00:00	2,900	2,900	2,870	2,900	237,100
2024-04-30	09:00:00	2,900	2,900	2,860	2,900	190,500
2024-04-29	09:00:00	2,900	2,900	2,880	2,900	117,000
2024-04-26	09:00:00	2,900	2,900	2,870	2,900	145,000
2024-04-25	09:00:00	2,900	2,900	2,870	2,900	195,000
2024-04-24	09:00:00	2,900	2,900	2,880	2,900	129,100
2024-04-23	09:00:00	2,890	2,900	2,870	2,900	179,700
2024-04-22	09:00:00	2,900	2,900	2,880	2,900	169,300
2024-04-19	09:00:00	2,900	2,900	2,880	2,900	49,100
2024-04-18	09:00:00	2,880	2,900	2,870	2,900	317,800
2024-04-17	09:00:00	2,890	2,900	2,880	2,900	121,700
2024-04-16	09:00:00	2,870	2,900	2,870	2,900	123,700
2024-04-05	09:00:00	2,890	2,900	2,870	2,900	160,600
2024-04-04	09:00:00	2,900	2,900	2,880	2,900	129,100
2024-04-03	09:00:00	2,900	2,900	2,880	2,900	188,000
2024-04-02	09:00:00	2,900	2,900	2,870	2,900	197,500
2024-04-01	09:00:00	2,900	2,900	2,880	2,900	44,100
2024-03-28	09:00:00	2,900	2,900	2,860	2,900	254,300
2024-03-27	09:00:00	2,890	2,900	2,880	2,900	125,200
2024-03-26	09:00:00	2,900	2,900	2,870	2,900	199,600
2024-03-25	09:00:00	2,900	2,900	2,840	2,900	164,600
2024-03-22	09:00:00	2,900	2,900	2,870	2,900	112,100
2024-03-21	09:00:00	2,900	2,900	2,850	2,900	277,800
2024-03-20	09:00:00	2,900	2,900	2,880	2,900	12,600
2024-03-19	09:00:00	2,900	2,900	2,870	2,900	77,400
2024-03-18	09:00:00	2,890	2,900	2,860	2,900	91,100
2024-03-15	09:00:00	2,900	2,900	2,850	2,900	314,400
2024-03-14	09:00:00	2,910	2,910	2,880	2,910	142,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,900	2,900	2,870	2,900	416,700
2024-04-28	00:00:00	2,900	2,900	2,860	2,900	637,900
2024-04-21	00:00:00	2,900	2,900	2,870	2,900	818,100
2024-04-14	00:00:00	2,870	2,900	2,870	2,900	612,300
2024-04-07	00:00:00	2,900	2,900	2,900	2,900	0
2024-03-31	00:00:00	2,900	2,900	2,870	2,900	719,300
2024-03-24	00:00:00	2,900	2,900	2,840	2,900	743,700
2024-03-17	00:00:00	2,890	2,900	2,850	2,900	571,000
2024-03-10	00:00:00	2,910	2,910	2,850	2,900	583,200
2024-03-03	00:00:00	2,900	2,920	2,860	2,910	1,020,600
2024-02-25	00:00:00	2,910	2,910	2,860	2,900	313,400
2024-02-18	00:00:00	2,990	2,990	2,250	2,910	4,971,000
2024-02-11	00:00:00	2,990	2,990	2,950	2,990	818,400
2024-02-04	00:00:00	3,000	3,000	2,940	2,990	679,400
2024-01-28	00:00:00	2,990	3,580	2,950	3,000	763,300
2024-01-21	00:00:00	2,990	2,990	2,950	2,990	988,800
2024-01-14	00:00:00	2,980	3,000	2,930	2,990	950,500
2024-01-07	00:00:00	2,990	3,000	2,960	2,990	449,200
2023-12-31	00:00:00	3,000	3,000	2,960	3,000	245,600
2023-12-24	00:00:00	3,000	3,000	2,950	3,000	558,900
2023-12-17	00:00:00	3,000	3,000	2,950	3,000	816,400
2023-12-10	00:00:00	3,000	3,000	2,950	3,000	552,300
2023-12-03	00:00:00	3,000	3,000	2,970	3,000	454,600
2023-11-26	00:00:00	3,000	3,000	2,970	3,000	360,300
2023-11-19	00:00:00	3,000	3,000	2,970	3,000	547,200
2023-11-12	00:00:00	3,000	3,000	2,970	3,000	533,500
2023-11-05	00:00:00	3,010	3,010	2,970	3,000	390,600
2023-10-29	00:00:00	3,010	3,010	2,960	3,010	1,165,600
2023-10-22	00:00:00	3,010	3,010	2,960	3,010	569,700
2023-10-15	00:00:00	3,020	3,020	2,960	3,010	949,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,900	2,900	2,870	2,900	747,100
2024-03-31	00:00:00	2,900	2,900	2,860	2,900	2,457,200
2024-02-29	00:00:00	2,900	2,920	2,840	2,900	2,972,900
2024-01-31	00:00:00	2,990	3,580	2,250	2,900	7,102,500
2023-12-31	00:00:00	3,000	3,000	2,930	2,990	3,022,700
2023-11-30	00:00:00	3,000	3,000	2,950	3,000	2,488,200
2023-10-31	00:00:00	3,010	3,010	2,960	3,000	2,485,500
2023-09-30	00:00:00	3,010	3,020	2,950	3,010	5,000,900
2023-08-31	00:00:00	3,710	3,710	1,655	3,000	96,193,200
2023-07-31	00:00:00	3,800	3,900	3,580	3,690	14,002,600
2023-06-30	00:00:00	3,950	3,980	3,670	3,780	17,156,000
2023-05-31	00:00:00	3,990	4,000	3,860	3,940	10,550,000
2023-04-30	00:00:00	4,010	4,020	3,910	3,990	5,594,400
2023-03-31	00:00:00	4,040	4,040	3,990	4,030	731,200
2023-02-28	00:00:00	4,120	4,120	4,000	4,070	665,500
2023-01-31	00:00:00	4,410	4,460	4,380	4,460	458,300
2022-12-31	00:00:00	4,830	4,830	4,490	4,530	24,449,700
2022-11-30	00:00:00	4,990	5,050	4,680	4,820	36,690,900
2022-10-31	00:00:00	5,025	5,050	4,910	4,990	42,932,600
2022-09-30	00:00:00	4,910	5,100	4,660	5,025	63,315,700
2022-08-31	00:00:00	5,725	5,900	4,830	4,910	108,768,100
2022-07-31	00:00:00	5,825	5,900	4,800	5,725	56,760,000
2022-06-30	00:00:00	4,970	6,250	4,830	5,775	16,973,600
2022-05-31	00:00:00	5,275	5,325	4,600	4,940	11,967,700
2022-04-30	00:00:00	5,650	6,000	4,910	5,275	9,697,200
2022-03-31	00:00:00	5,525	5,900	5,025	5,650	22,263,500
2022-02-28	00:00:00	5,850	6,450	5,075	5,525	38,742,300
2022-01-31	00:00:00	3,300	6,475	3,300	5,850	92,726,700
2021-12-31	00:00:00	2,480	3,320	1,835	3,300	234,248,100
2021-11-30	00:00:00	510	2,490	498	2,480	974,528,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,900	2,900	2,870	2,900	747,100
2024-03-31	00:00:00	2,900	2,900	2,870	2,900	2,266,700
2024-02-29	00:00:00	2,900	2,920	2,840	2,900	2,972,900
2024-01-31	00:00:00	2,990	3,580	2,250	2,900	12,532,600
2023-12-31	00:00:00	3,000	3,580	2,250	2,900	13,098,100
2023-11-30	00:00:00	3,000	3,580	2,250	2,900	12,613,400
2023-10-31	00:00:00	3,010	3,010	2,930	2,990	7,996,400
2023-09-30	00:00:00	3,010	3,020	2,950	3,000	9,974,600
2023-08-31	00:00:00	3,710	3,710	1,655	3,000	103,679,600
2023-07-31	00:00:00	3,800	3,900	1,655	3,010	115,196,700
2023-06-30	00:00:00	3,950	3,980	1,655	3,000	127,351,800
2023-05-31	00:00:00	3,990	4,000	3,580	3,690	41,708,600
2023-04-30	00:00:00	4,010	4,020	3,670	3,780	33,300,400
2023-03-31	00:00:00	4,030	4,040	3,860	3,940	20,236,100
2023-02-28	00:00:00	4,120	4,140	3,890	3,990	18,924,500
2023-01-31	00:00:00	4,410	4,460	3,780	4,030	26,276,800
2022-10-31	00:00:00	5,025	5,050	4,490	4,530	104,073,200
2022-07-31	00:00:00	5,825	5,900	4,660	5,025	228,843,800
2022-04-30	00:00:00	5,650	6,250	4,600	5,775	38,638,500
2022-01-31	00:00:00	3,300	6,475	3,300	5,650	153,732,500
2021-10-31	00:00:00	505	3,320	476	3,300	1,475,296,200
2021-07-31	00:00:00	434	685	422	500	2,149,274,800
2021-04-30	00:00:00	157	605	142	434	3,211,291,100
2021-01-31	00:00:00	174	195	146	156	265,887,800

Dividends Amount

Date	Time	Amount
2021-08-06	09:00:00	2
2019-07-03	09:00:00	11

Dividends Yields

Year	Distribution	Total Amount	Yields
2021	1	2	1.28 %
2019	1	11	6.73 %

Splits

Date	Time	Numerator	Denominator	Ratio
2021-01-04	09:00:00	2	1	2:1
2020-12-29	09:00:00	2	1	2:1

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

Free-Counters