Informasi Saham MSJA Multi Spunindo Jaya Tbk. Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-19	14,008	Pe Ratio	1	17
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-19	40,002	Enterprise Value	2	1,554,785,337,592
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-19	14,012	Pb Ratio	3	2
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	4	25,569
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-19	14,010	Ps Ratio	5	1
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-19	40,001	Market Cap	6	1,670,588,223,600
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	7	183,398

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	9,639,789	6,342,735	12,175,664	19,123,509
20091	Net Income	5,962,733	4,778,525	9,172,294	14,883,141
29004	Basic E P S	0	0	0	0
20190	E B I T D A	10,114,911	6,818,580	12,372,182	19,280,364
20007	Amortization	78,747	79,375	13,978	0
20046	Gross Profit	15,882,461	16,531,116	17,954,110	21,651,375
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	8,329,446	5,368,136	11,172,232	18,399,433
20145	Tax Provision	2,319,711	835,988	2,221,732	3,561,064
20100	Total Revenue	72,551,879	78,985,178	77,898,136	73,361,046
20164	Total Expenses	63,460,908	71,843,239	66,869,569	56,827,375
20013	Cost Of Revenue	56,669,418	62,454,062	59,944,026	51,709,671
20177	Interest Income	437,663	296,029	394,994	453,552
20057	Interest Expense	1,310,343	974,599	1,003,432	724,076
20109	Operating Income	9,090,971	7,141,939	11,028,567	16,533,671
20316	Normalized Income	5,978,434	4,794,564	9,283,276	14,447,907
20108	Operating Expense	6,791,490	9,389,177	6,925,543	5,117,704
20112	Operating Revenue	72,551,879	78,985,178	77,898,136	73,361,046
20087	Minority Interests	-47,002	246,377	221,794	44,772
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-1,027,751	-785,770	-742,289	-480,087
20416	Total Unusual Items	-21,761	-18,997	-138,530	539,686
29010	Basic Average Shares	5,882,352,900	5,882,352,900	5,882,352,900	5,882,352,900
20269	Other Special Charges	0	18,997	138,530	-539,686
20287	Rent And Landing Fees	91,979	74,169	81,712	46,099
29011	Diluted Average Shares	5,882,352,900	5,882,352,900	5,882,352,900	5,882,352,900
20420	Normalized E B I T D A	10,136,672	6,837,577	12,510,712	18,740,678
20162	Special Income Charges	-21,761	-18,997	-138,530	539,686
20315	Reconciled Depreciation	475,122	475,845	196,518	156,855
20312	Other Operating Expenses	121,429	319,294	331,347	132,667
20368	Total Other Finance Cost	155,071	107,200	133,851	209,563
20440	Rent Expense Supplemental	91,979	74,169	81,712	46,099
20314	Reconciled Cost Of Revenue	56,669,418	62,454,062	59,944,026	51,709,671
20419	Tax Effect Of Unusual Items	-6,060	-2,958	-27,548	104,452
20018	Depreciation Income Statement	396,375	396,470	182,540	156,855
20075	Interest Income Non Operating	437,663	296,029	394,994	453,552
20158	Selling And Marketing Expense	2,533,281	3,461,596	3,122,714	1,748,015
20064	Interest Expense Non Operating	1,310,343	974,599	1,003,432	724,076
20093	Net Income Common Stockholders	5,962,733	4,778,525	9,172,294	14,883,141
20094	Net Income Continuous Operations	6,009,735	4,532,148	8,950,500	14,838,369
20045	General And Administrative Expense	882,034	1,511,227	804,534	1,005,497
20159	Selling General And Administration	3,415,315	4,972,823	3,927,248	2,753,512
20435	Total Operating Income As Reported	9,101,071	7,152,039	11,076,269	16,533,671
20412	Other Non Operating Income Expenses	172,075	494,507	853,419	85,772
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,962,733	4,778,525	9,172,294	14,883,141
20417	Total Unusual Items Excluding Goodwill	-21,761	-18,997	-138,530	539,686
20077	Net Non Operating Interest Income Expense	-1,027,751	-785,770	-742,289	-480,087
20346	Net Income Including Noncontrolling Interests	6,009,735	4,532,148	8,950,500	14,838,369
20019	Depreciation And Amortization In Income Statement	475,122	475,845	196,518	156,855
20309	Net Income From Continuing And Discontinued Operation	5,962,733	4,778,525	9,172,294	14,883,141
20331	Net Income From Continuing Operation Net Minority Interest	5,962,733	4,778,525	9,172,294	14,883,141

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	9,639,789	6,342,735	12,175,664	19,123,509
20091	Net Income	5,962,733	4,778,525	9,172,294	14,883,141
29004	Basic E P S	0	0	0	0
20190	E B I T D A	10,114,911	6,818,580	12,372,182	19,280,364
20007	Amortization	78,747	79,375	13,978	0
20046	Gross Profit	15,882,461	16,531,116	17,954,110	21,651,375
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	8,329,446	5,368,136	11,172,232	18,399,433
20145	Tax Provision	2,319,711	835,988	2,221,732	3,561,064
20100	Total Revenue	72,551,879	78,985,178	77,898,136	73,361,046
20164	Total Expenses	63,460,908	71,843,239	66,869,569	56,827,375
20013	Cost Of Revenue	56,669,418	62,454,062	59,944,026	51,709,671
20177	Interest Income	437,663	296,029	394,994	453,552
20057	Interest Expense	1,310,343	974,599	1,003,432	724,076
20109	Operating Income	9,090,971	7,141,939	11,028,567	16,533,671
20316	Normalized Income	5,978,434	4,794,564	9,283,276	14,447,907
20108	Operating Expense	6,791,490	9,389,177	6,925,543	5,117,704
20112	Operating Revenue	72,551,879	78,985,178	77,898,136	73,361,046
20087	Minority Interests	-47,002	246,377	221,794	44,772
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-1,027,751	-785,770	-742,289	-480,087
20416	Total Unusual Items	-21,761	-18,997	-138,530	539,686
29010	Basic Average Shares	5,882,352,900	5,882,352,900	5,882,352,900	5,882,352,900
20269	Other Special Charges	0	18,997	138,530	-539,686
20287	Rent And Landing Fees	91,979	74,169	81,712	46,099
29011	Diluted Average Shares	5,882,352,900	5,882,352,900	5,882,352,900	5,882,352,900
20420	Normalized E B I T D A	10,136,672	6,837,577	12,510,712	18,740,678
20162	Special Income Charges	-21,761	-18,997	-138,530	539,686
20315	Reconciled Depreciation	475,122	475,845	196,518	156,855
20312	Other Operating Expenses	121,429	319,294	331,347	132,667
20368	Total Other Finance Cost	155,071	107,200	133,851	209,563
20440	Rent Expense Supplemental	91,979	74,169	81,712	46,099
20314	Reconciled Cost Of Revenue	56,669,418	62,454,062	59,944,026	51,709,671
20419	Tax Effect Of Unusual Items	-6,060	-2,958	-27,548	104,452
20018	Depreciation Income Statement	396,375	396,470	182,540	156,855
20075	Interest Income Non Operating	437,663	296,029	394,994	453,552
20158	Selling And Marketing Expense	2,533,281	3,461,596	3,122,714	1,748,015
20064	Interest Expense Non Operating	1,310,343	974,599	1,003,432	724,076
20093	Net Income Common Stockholders	5,962,733	4,778,525	9,172,294	14,883,141
20094	Net Income Continuous Operations	6,009,735	4,532,148	8,950,500	14,838,369
20045	General And Administrative Expense	882,034	1,511,227	804,534	1,005,497
20159	Selling General And Administration	3,415,315	4,972,823	3,927,248	2,753,512
20435	Total Operating Income As Reported	9,101,071	7,152,039	11,076,269	16,533,671
20412	Other Non Operating Income Expenses	172,075	494,507	853,419	85,772
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,962,733	4,778,525	9,172,294	14,883,141
20417	Total Unusual Items Excluding Goodwill	-21,761	-18,997	-138,530	539,686
20077	Net Non Operating Interest Income Expense	-1,027,751	-785,770	-742,289	-480,087
20346	Net Income Including Noncontrolling Interests	6,009,735	4,532,148	8,950,500	14,838,369
20019	Depreciation And Amortization In Income Statement	475,122	475,845	196,518	156,855
20309	Net Income From Continuing And Discontinued Operation	5,962,733	4,778,525	9,172,294	14,883,141
20331	Net Income From Continuing Operation Net Minority Interest	5,962,733	4,778,525	9,172,294	14,883,141

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	3,303,984	9,477,852	2,199,570
23165	Payables	6,007,444	13,213,046	9,783,600
23139	Net P P E	55,661,115	61,104,950	51,551,463
23351	Properties	0	0	0
23386	Total Debt	19,178,690	24,575,145	22,234,839
23100	Gross P P E	92,125,367	93,031,299	80,008,241
23038	Common Stock	20,116,052	20,116,052	20,116,052
23045	Current Debt	14,861,891	16,554,062	11,761,244
23532	Share Issued	5,882,352,900	5,882,352,900	5,882,352,900
23220	Total Assets	99,678,303	111,224,237	97,886,670
23027	Capital Stock	20,116,052	20,116,052	20,116,052
23382	Other Payable	1,446,794	5,496,304	921,181
23028	Cash Financial	4,541,692	4,056,519	5,258,343
23123	Long Term Debt	1,636,092	4,436,115	6,659,780
23179	Prepaid Assets	396,356	1,611,369	864,591
23385	Working Capital	10,416,768	11,292,532	13,095,518
23000	Accounts Payable	4,307,060	7,209,922	5,442,688
23029	Cash Equivalents	8,652,307	7,455,806	10,963,111
23245	Invested Capital	84,491,092	89,460,470	78,859,411
23340	Other Properties	1,605,173	1,605,173	2,426,667
23132	Minority Interest	784,782	1,133,358	1,377,364
23342	Other Receivables	135,520	5,693,500	5,676,653
23204	Retained Earnings	31,860,237	31,981,712	23,999,418
23217	Total Tax Payable	253,590	506,820	3,419,731
23001	Accounts Receivable	8,459,872	10,774,253	8,434,411
23280	Common Stock Equity	67,993,109	68,470,293	60,438,387
23403	Net Tangible Assets	67,773,460	68,174,852	60,438,387
23215	Stockholders Equity	67,993,109	68,470,293	60,438,387
23383	Tangible Book Value	67,773,460	68,174,852	60,438,387
23374	Total Capitalization	69,629,201	72,906,408	67,098,167
23312	Land And Improvements	14,116,953	14,234,908	12,931,857
23393	Ordinary Shares Number	5,882,352,900	5,882,352,900	5,882,352,900
23155	Other Intangible Assets	219,649	295,441	0
23008	Accumulated Depreciation	-36,464,252	-31,926,349	-28,456,778
23282	Construction In Progress	1,438,437	4,406,973	5,287,569
23380	Capital Lease Obligations	2,680,707	3,584,968	3,813,815
23030	Cash And Cash Equivalents	13,193,999	11,512,325	16,221,454
23262	Gross Accounts Receivable	8,517,674	10,821,955	8,434,411
23012	Additional Paid In Capital	8,448,315	8,448,315	8,448,315
23275	Buildings And Improvements	10,695,286	10,296,181	8,586,468
23126	Long Term Equity Investment	5,394,425	5,012,239	4,420,472
23020	Available For Sale Securities	1,494,078	1,072,894	5,119,379
23319	Machinery Furniture Equipment	64,269,518	62,488,064	50,775,680
23048	Current Capital Lease Obligation	883,218	874,277	806,387
23552	Fixed Assets Revaluation Reserve	8,029,431	8,029,431	8,029,431
23127	Long Term Capital Lease Obligation	1,797,489	2,710,691	3,007,428
23098	Goodwill And Other Intangible Assets	219,649	295,441	0
23261	Total Equity Gross Minority Interest	68,777,891	69,603,651	61,815,751
23067	Non Current Deferred Taxes Liabilities	1,415,073	1,202,510	774,796
23259	Total Liabilities Net Minority Interest	30,900,412	41,620,586	36,070,919
23046	Current Debt And Capital Lease Obligation	15,745,109	17,428,339	12,567,631
23266	Allowance For Doubtful Accounts Receivable	-57,802	-47,702	0
23124	Long Term Debt And Capital Lease Obligation	3,433,581	7,146,806	9,667,208
23344	Non Current Pension And Other Postretirement Benefit Plans	2,385,543	1,701,224	2,034,712

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	9,272,024	3,303,984	9,477,852	2,199,570
23165	Payables	5,678,846	6,007,444	13,213,046	9,783,600
23139	Net P P E	56,898,998	55,661,115	61,104,950	51,551,463
23351	Properties	0	0	0	0
23386	Total Debt	16,511,006	19,178,690	24,575,145	22,234,839
23100	Gross P P E	95,490,209	92,125,367	93,031,299	80,008,241
23038	Common Stock	40,927,422	20,116,052	20,116,052	20,116,052
23045	Current Debt	13,253,738	14,861,891	16,554,062	11,761,244
23532	Share Issued	5,882,352,900	5,882,352,900	5,882,352,900	5,882,352,900
23220	Total Assets	91,597,961	99,678,303	111,224,237	97,886,670
23027	Capital Stock	40,927,422	20,116,052	20,116,052	20,116,052
23382	Other Payable	134,294	1,446,794	5,496,304	921,181
23028	Cash Financial	4,926,794	4,541,692	4,056,519	5,258,343
23123	Long Term Debt	1,036,158	1,636,092	4,436,115	6,659,780
23179	Prepaid Assets	383,679	396,356	1,611,369	864,591
23385	Working Capital	7,655,367	10,416,768	11,292,532	13,095,518
23000	Accounts Payable	5,039,433	4,307,060	7,209,922	5,442,688
23029	Cash Equivalents	91,078	8,652,307	7,455,806	10,963,111
23245	Invested Capital	75,696,680	84,491,092	89,460,470	78,859,411
23340	Other Properties	1,619,206	1,605,173	1,605,173	2,426,667
23132	Minority Interest	2,650,519	784,782	1,133,358	1,377,364
23342	Other Receivables	66,494	135,520	5,693,500	5,676,653
23204	Retained Earnings	1,894,863	31,860,237	31,981,712	23,999,418
23217	Total Tax Payable	505,119	253,590	506,820	3,419,731
23001	Accounts Receivable	9,616,660	8,459,872	10,774,253	8,434,411
23280	Common Stock Equity	61,406,784	67,993,109	68,470,293	60,438,387
23403	Net Tangible Assets	61,226,260	67,773,460	68,174,852	60,438,387
23215	Stockholders Equity	61,406,784	67,993,109	68,470,293	60,438,387
23383	Tangible Book Value	61,226,260	67,773,460	68,174,852	60,438,387
23374	Total Capitalization	62,442,942	69,629,201	72,906,408	67,098,167
23312	Land And Improvements	14,870,252	14,116,953	14,234,908	12,931,857
23393	Ordinary Shares Number	5,882,352,900	5,882,352,900	5,882,352,900	5,882,352,900
23155	Other Intangible Assets	180,524	219,649	295,441	0
23008	Accumulated Depreciation	-38,591,211	-36,464,252	-31,926,349	-28,456,778
23282	Construction In Progress	3,509,233	1,438,437	4,406,973	5,287,569
23380	Capital Lease Obligations	2,221,110	2,680,707	3,584,968	3,813,815
23030	Cash And Cash Equivalents	5,017,872	13,193,999	11,512,325	16,221,454
23262	Gross Accounts Receivable	9,677,174	8,517,674	10,821,955	8,434,411
23012	Additional Paid In Capital	8,448,315	8,448,315	8,448,315	8,448,315
23275	Buildings And Improvements	10,816,287	10,695,286	10,296,181	8,586,468
23126	Long Term Equity Investment	5,951,534	5,394,425	5,012,239	4,420,472
23020	Available For Sale Securities	0	1,494,078	1,072,894	5,119,379
23319	Machinery Furniture Equipment	64,675,231	64,269,518	62,488,064	50,775,680
23048	Current Capital Lease Obligation	893,898	883,218	874,277	806,387
23552	Fixed Assets Revaluation Reserve	8,336,331	8,029,431	8,029,431	8,029,431
23127	Long Term Capital Lease Obligation	1,327,212	1,797,489	2,710,691	3,007,428
23098	Goodwill And Other Intangible Assets	180,524	219,649	295,441	0
23261	Total Equity Gross Minority Interest	64,057,303	68,777,891	69,603,651	61,815,751
23067	Non Current Deferred Taxes Liabilities	1,418,893	1,415,073	1,202,510	774,796
23259	Total Liabilities Net Minority Interest	27,540,658	30,900,412	41,620,586	36,070,919
23046	Current Debt And Capital Lease Obligation	14,147,636	15,745,109	17,428,339	12,567,631
23266	Allowance For Doubtful Accounts Receivable	-60,514	-57,802	-47,702	0
23124	Long Term Debt And Capital Lease Obligation	2,363,370	3,433,581	7,146,806	9,667,208
23344	Non Current Pension And Other Postretirement Benefit Plans	3,157,141	2,385,543	1,701,224	2,034,712

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	28,884	31,648	103,783	76,315
26185	Free Cash Flow	10,134,439	10,992,231	-5,803,293	11,503,879
26027	Changes In Cash	-7,005,900	1,482,164	-4,600,079	8,683,773
26182	Issuance Of Debt	57,844,736	43,211,301	5,432,031	2,389,321
26016	End Cash Position	4,629,745	13,193,999	11,512,325	16,221,454
26112	Purchase Of P P E	-2,369,523	-190,941	-13,570,539	-10,981,447
26183	Repayment Of Debt	-64,767,654	-47,703,495	-2,862,878	-2,124,438
26125	Sale Of Investment	3,542,489	0	8,479,840	0
26005	Capital Expenditure	-2,370,984	-194,524	-13,879,958	-10,981,447
26007	Cash Dividends Paid	-31,230,386	-4,900,000	-1,190,000	-1,272,300
26012	Financing Cash Flow	-18,235,889	-9,013,035	521,154	1,925,221
26013	Investing Cash Flow	-1,275,434	-691,556	-13,197,898	-15,726,774
26098	Common Stock Issuance	20,812,245	1,283,420	350	0
26110	Purchase Of Investment	-2,475,823	-528,680	-7,901,563	-4,821,642
26015	Beginning Cash Position	11,635,645	11,512,325	16,221,454	7,688,126
26223	Classesof Cash Payments	-59,610,960	-67,275,942	-60,635,054	-42,570,988
26099	Long Term Debt Issuance	0	0	1,052,188	1,872,000
26090	Long Term Debt Payments	-2,894,417	-2,795,134	-2,862,878	-2,124,438
26108	Purchase Of Intangibles	-1,461	-3,583	-309,419	0
26101	Short Term Debt Issuance	57,844,736	43,211,301	4,379,843	517,321
26091	Short Term Debt Payments	-61,873,237	-44,908,361	0	0
26181	Issuance Of Capital Stock	20,812,245	1,283,420	350	0
26071	Net Common Stock Issuance	20,812,245	1,283,420	350	0
26073	Net Long Term Debt Issuance	-2,894,417	-2,795,134	-1,810,690	-252,438
26119	Net P P E Purchase And Sale	-2,340,639	-159,293	-13,466,756	-10,905,132
26075	Net Short Term Debt Issuance	-4,028,501	-1,697,060	4,379,843	517,321
26072	Net Issuance Payments Of Debt	-6,922,918	-4,492,194	2,569,153	264,883
26226	Paymentson Behalfof Employees	-4,359,104	-4,641,536	-4,788,928	-521,792
26063	Effect Of Exchange Rate Changes	388,127	199,510	-109,050	-150,445
26118	Net Investment Purchase And Sale	1,066,666	-528,680	578,277	-4,821,642
26117	Net Intangibles Purchase And Sale	-1,461	-3,583	-309,419	0
26228	Other Cash Paymentsfrom Operating Activities	-13,236,536	-5,181,353	5,124,845	1,183,263
26220	Cash Flowsfromusedin Operating Activities Direct	12,505,423	11,186,755	8,076,665	22,485,326
26221	Classesof Cash Receiptsfrom Operating Activities	74,626,001	81,272,225	75,367,084	70,731,369

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	28,884	31,648	103,783	76,315
26185	Free Cash Flow	10,134,439	10,992,231	-5,803,293	11,503,879
26027	Changes In Cash	-7,005,900	1,482,164	-4,600,079	8,683,773
26182	Issuance Of Debt	57,844,736	43,211,301	5,432,031	2,389,321
26016	End Cash Position	4,629,745	13,193,999	11,512,325	16,221,454
26112	Purchase Of P P E	-2,369,523	-190,941	-13,570,539	-10,981,447
26183	Repayment Of Debt	-64,767,654	-47,703,495	-2,862,878	-2,124,438
26125	Sale Of Investment	3,542,489	0	8,479,840	0
26005	Capital Expenditure	-2,370,984	-194,524	-13,879,958	-10,981,447
26007	Cash Dividends Paid	-31,230,386	-4,900,000	-1,190,000	-1,272,300
26012	Financing Cash Flow	-18,235,889	-9,013,035	521,154	1,925,221
26013	Investing Cash Flow	-1,275,434	-691,556	-13,197,898	-15,726,774
26098	Common Stock Issuance	20,812,245	1,283,420	350	0
26110	Purchase Of Investment	-2,475,823	-528,680	-7,901,563	-4,821,642
26015	Beginning Cash Position	11,635,645	11,512,325	16,221,454	7,688,126
26223	Classesof Cash Payments	-59,610,960	-67,275,942	-60,635,054	-42,570,988
26099	Long Term Debt Issuance	0	0	1,052,188	1,872,000
26090	Long Term Debt Payments	-2,894,417	-2,795,134	-2,862,878	-2,124,438
26108	Purchase Of Intangibles	-1,461	-3,583	-309,419	0
26101	Short Term Debt Issuance	57,844,736	43,211,301	4,379,843	517,321
26091	Short Term Debt Payments	-61,873,237	-44,908,361	0	0
26181	Issuance Of Capital Stock	20,812,245	1,283,420	350	0
26071	Net Common Stock Issuance	20,812,245	1,283,420	350	0
26073	Net Long Term Debt Issuance	-2,894,417	-2,795,134	-1,810,690	-252,438
26119	Net P P E Purchase And Sale	-2,340,639	-159,293	-13,466,756	-10,905,132
26075	Net Short Term Debt Issuance	-4,028,501	-1,697,060	4,379,843	517,321
26072	Net Issuance Payments Of Debt	-6,922,918	-4,492,194	2,569,153	264,883
26226	Paymentson Behalfof Employees	-4,359,104	-4,641,536	-4,788,928	-521,792
26063	Effect Of Exchange Rate Changes	388,127	199,510	-109,050	-150,445
26118	Net Investment Purchase And Sale	1,066,666	-528,680	578,277	-4,821,642
26117	Net Intangibles Purchase And Sale	-1,461	-3,583	-309,419	0
26228	Other Cash Paymentsfrom Operating Activities	-13,236,536	-5,181,353	5,124,845	1,183,263
26220	Cash Flowsfromusedin Operating Activities Direct	12,505,423	11,186,755	8,076,665	22,485,326
26221	Classesof Cash Receiptsfrom Operating Activities	74,626,001	81,272,225	75,367,084	70,731,369

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MSJA	Multi Spunindo Jaya Tbk.	2024-04-15	At close: 04:00PM WIB	296	296	298	300	294.00 - 302.00	294	302	252.00 - 510.00	252	510	13,438,400	23,141,422	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-12	At close: 04:00PM WIB	296	296	298	300	294.00 - 302.00	294	302	252.00 - 510.00	252	510	13,438,400	22,712,877	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-11	At close: 04:00PM WIB	296	296	298	300	294.00 - 302.00	294	302	252.00 - 510.00	252	510	13,438,400	29,333,410	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-10	At close: 04:00PM WIB	296	296	298	300	294.00 - 302.00	294	302	252.00 - 510.00	252	510	13,438,400	36,397,353	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-05	At close: 04:00PM WIB	296	296	306	298	294.00 - 302.00	294	302	252.00 - 510.00	252	510	13,438,400	47,925,048	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-04	At close: 04:00PM WIB	292	294	296	294	292.00 - 298.00	292	298	252.00 - 510.00	252	510	10,491,200	48,605,720	1,789,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-03	At close: 04:14PM WIB	300	296	296	292	292.00 - 300.00	292	300	252.00 - 510.00	252	510	13,598,400	49,254,003	1,718,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-02	At close: 04:10PM WIB	292	292	308	296	292.00 - 304.00	292	304	252.00 - 510.00	252	510	17,879,300	49,845,979	1,765,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-04-01	At close: 04:13PM WIB	300	298	296	286	290.00 - 300.00	290	300	252.00 - 510.00	252	510	9,776,400	50,616,548	1,718,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-29	At close: 04:07PM WIB	298	302	300	290	296.00 - 304.00	296	304	252.00 - 510.00	252	510	9,074,800	50,616,548	1,765,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-28	At close: 04:07PM WIB	298	302	300	290	296.00 - 304.00	296	304	252.00 - 510.00	252	510	9,074,800	51,431,092	1,765,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-27	At close: 04:13PM WIB	298	298	298	300	290.00 - 304.00	290	304	252.00 - 510.00	252	510	16,082,400	52,138,066	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-26	At close: 04:00PM WIB	300	300	0	0	298.00 - 308.00	298	308	252.00 - 510.00	252	510	15,629,000	53,202,108	1,753,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-25	At close: 04:00PM WIB	302	302	0	302	298.00 - 308.00	298	308	252.00 - 510.00	252	510	14,426,900	54,310,485	1,765,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-22	At close: 04:10PM WIB	306	306	304	306	298.00 - 308.00	298	308	252.00 - 510.00	252	510	10,827,100	55,235,665	1,776,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-21	At close: 04:14PM WIB	300	0	0	0	0.0000 - 0.0000	0	0		0		0	56,113,715	0	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-14	As of 02:05PM WIB. Market open.	312	296	314	316	296.00 - 324.00	296	324	252.00 - 510.00	252	510	12,300,900	61,570,402	1,847,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-13	At close: 04:13PM WIB	320	276	314	314	276.00 - 320.00	276	320	252.00 - 510.00	252	510	12,384,400	62,800,052	1,835,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-11	At close: 04:01PM WIB	318	318	318	320	314.00 - 328.00	314	328	252.00 - 510.00	252	510	10,867,700	62,800,052	1,882,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-08	At close: 04:01PM WIB	318	318	318	320	314.00 - 328.00	314	328	252.00 - 510.00	252	510	10,867,700	64,131,651	1,882,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-05	At close: 04:10PM WIB	316	316	314	314	310.00 - 320.00	310	320	282.00 - 510.00	282	510	11,388,900	68,056,197	1,835,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-04	At close: 04:14PM WIB	312	312	312	318	312.00 - 318.00	312	318	282.00 - 510.00	282	510	8,428,200	69,759,854	1,859,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-03-01	At close: 04:13PM WIB	314	314	314	316	312.00 - 326.00	312	326	282.00 - 510.00	282	510	15,069,200	71,368,402	1,835,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-02-28	At close: 04:13PM WIB	324	308	320	322	308.00 - 330.00	308	330	282.00 - 510.00	282	510	14,283,600	74,982,637	1,894,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-02-27	At close: 04:09PM WIB	334	340	326	328	320.00 - 340.00	320	340	282.00 - 510.00	282	510	14,710,400	76,926,903	1,906,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-02-26	At close: 04:12PM WIB	344	348	336	336	332.00 - 348.00	332	348	282.00 - 510.00	282	510	12,821,300	79,063,756	1,965,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk.	2024-02-23	At close: 04:14PM WIB	334	336	342	344	328.00 - 344.00	328	344	282.00 - 510.00	282	510	14,396,600	81,293,658	2,024,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-22	At close: 04:14PM WIB	334	328	336	338	322.00 - 346.00	322	346	282.00 - 510.00	282	510	21,637,000	83,424,253	1,965,000,000,000	N/A	N/A (N/A)	N/A
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-21	At close: 04:14PM WIB	358	360	332	338	330.00 - 384.00	330	384	282.00 - 510.00	282	510	83,577,600	83,456,300	1,965,000,000,000	N/A	N/A (N/A)	N/A

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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MSJA	Multi Spunindo Jaya Tbk.	2024-04-15	1,750,000,000,000	1,940,000,000,000	18	2	2	27	191	0	0	510	252	319	328	22,710,000	10,040,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-12	1,750,000,000,000	1,940,000,000,000	18	2	2	27	191	0	0	510	252	319	328	29,330,000	10,040,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-11	1,750,000,000,000	1,940,000,000,000	18	2	2	27	191	0	0	510	252	319	328	36,400,000	10,040,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-10	1,750,000,000,000	1,940,000,000,000	18	2	2	27	191	0	0	510	252	319	328	36,400,000	10,040,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-05	1,720,000,000,000	1,900,000,000,000	19	2	2	26	188	0	0	510	0	324	329	48,610,000	10,000,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-04	1,760,000,000,000	1,950,000,000,000	19	2	2	27	192	0	0	510	0	326	330	49,250,000	9,800,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-03	1,760,000,000,000	1,950,000,000,000	19	2	2	27	192	0	0	510	0	327	330	49,850,000	9,140,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	0	-6	11,970,000	7,320,000	56	20,630,000	0	25,720,000	38	2	12,810,000	3,530,000
MSJA	Multi Spunindo Jaya Tbk.	2024-04-02	1,720,000,000,000	1,900,000,000,000	18	1	2	26	188	0	0	510	0	329	331	50,620,000	9,350,000	5,880,000,000	0	30	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	347	-6	12,790,000	7,320,000	56	20,630,000	102	25,720,000	38	2	12,810,000	-528
MSJA	Multi Spunindo Jaya Tbk.	2024-04-01	1,760,000,000,000	1,950,000,000,000	19	2	2	27	192	0	0	510	0	329	331	50,620,000	9,350,000	5,880,000,000	0	30	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	11	5	11	70,290,000	347	-6	12,790,000	7,320,000	56	20,630,000	102	25,720,000	38	2	12,810,000	-528
MSJA	Multi Spunindo Jaya Tbk.	2024-03-29	1,760,000,000,000	1,950,000,000,000	19	2	2	27	192	0	0	510	252	332	332	51,430,000	9,860,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-28	1,750,000,000,000	1,930,000,000,000	19	2	2	27	191	0	0	510	0	332	332	52,140,000	9,490,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-27	1,780,000,000,000	1,960,000,000,000	19	2	2	27	194	0	0	510	0	333	333	53,200,000	10,580,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-26	1,780,000,000,000	1,960,000,000,000	19	2	2	27	194	0	0	510	0	334	334	54,310,000	12,250,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-25	1,780,000,000,000	1,960,000,000,000	19	2	2	27	193	0	0	510	252	334	334	54,310,000	12,250,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-22	1,800,000,000,000	1,980,000,000,000	19	2	2	27	196	0	0	510	0	335	335	56,110,000	13,120,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-21	1,760,000,000,000	1,950,000,000,000	19	2	2	27	192	0	0	510	252	335	335	56,110,000	13,120,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-14	1,840,000,000,000	2,010,000,000,000	20	2	2	28	199	0	0	510	0	339	339	62,800,000	14,010,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-13	1,880,000,000,000	2,060,000,000,000	20	2	2	28	204	0	0	510	0	339	339	62,800,000	14,010,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-11	1,880,000,000,000	2,060,000,000,000	20	2	2	28	204	-8	33	510	252	339	339	62,800,000	14,010,000	5,880,000,000	6,030,000,000	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-08	1,870,000,000,000	2,050,000,000,000	20	2	2	28	203	0	0	510	252	340	340	64,130,000	14,360,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-05	1,840,000,000,000	2,020,000,000,000	20	2	2	28	199	0	0	510	0	343	343	69,760,000	25,270,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-04	1,840,000,000,000	2,020,000,000,000	20	2	2	28	199	0	0	510	0	343	343	69,760,000	25,270,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-03-01	1,850,000,000,000	2,030,000,000,000	20	2	2	28	200	0	0	510	282	344	344	71,370,000	25,180,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-02-28	1,910,000,000,000	2,090,000,000,000	20	2	2	29	206	0	0	510	282	345	345	74,980,000	26,540,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-02-27	1,960,000,000,000	2,140,000,000,000	21	2	2	30	212	0	0	510	0	346	346	79,060,000	27,620,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk.	2024-02-26	2,020,000,000,000	2,200,000,000,000	22	2	2	30	218	0	0	510	0	346	346	79,060,000	27,620,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-23	1,960,000,000,000	2,140,000,000,000	21	2	2	30	212	0	0	510	0	347	347	83,420,000	30,530,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-22	1,960,000,000,000	2,140,000,000,000	21	2	2	30	212	0	0	510	282	347	347	83,420,000	30,530,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0
MSJA	Multi Spunindo Jaya Tbk. (MSJA.JK)	2024-02-21	2,110,000,000,000	2,290,000,000,000	23	2	2	32	226	0	0	510	282	347	347	83,460,000	37,360,000	5,880,000,000	0	750,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	8	13	0	0	72,550,000	0	-15	13,410,000	5,960,000	50	5,020,000	0	16,510,000	26	1	12,510,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	282	282	282	282	1,700
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	284	284	284	284	19,300
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	284	284	284	284	300

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	282	282	282	282	1,700
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	284	284	284	284	19,300
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	284	284	284	284	300
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	15:17:37	284	284	284	284	0
2024-05-08	15:16:00	282	284	282	284	29,600
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	282	282	282	282	16,800
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	284	284	284	284	100
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	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	0	0	0	0	0
2024-05-08	15:40:00	282	282	282	282	1,700
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	284	284	284	284	19,600
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	15:17:37	284	284	284	284	0
2024-05-08	15:15:00	282	284	282	284	22,000
2024-05-08	15:10:00	282	282	282	282	16,800
2024-05-08	15:05:00	284	284	284	284	100
2024-05-08	15:00:00	284	284	282	282	24,700
2024-05-08	14:55:00	284	284	284	284	2,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	282	282	282	282	800
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	284	284	284	284	20,000
2024-05-08	14:30:00	282	282	282	282	700
2024-05-08	14:25:00	282	282	282	282	200
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	14:11:52	284	284	284	284	0
2024-05-08	14:10:00	284	284	284	284	123,600
2024-05-08	14:05:00	282	282	282	282	105,500
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	286	286	286	286	4,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	284	284	282	282	21,300
2024-05-08	15:17:37	284	284	284	284	0
2024-05-08	15:15:00	282	284	282	284	22,000
2024-05-08	15:00:00	284	284	282	282	41,600
2024-05-08	14:45:00	282	284	282	284	2,800
2024-05-08	14:30:00	282	284	282	284	20,700
2024-05-08	14:15:00	282	282	282	282	200
2024-05-08	14:11:52	284	284	284	284	0
2024-05-08	14:00:00	282	284	282	284	229,100
2024-05-08	13:45:00	286	286	286	286	4,400
2024-05-08	13:30:00	288	288	286	286	6,600
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	11:26:15	288	288	288	288	0
2024-05-08	11:15:00	288	288	288	288	11,000
2024-05-08	11:03:56	288	288	288	288	0
2024-05-08	11:00:00	288	288	288	288	400
2024-05-08	10:45:00	290	290	290	290	2,100
2024-05-08	10:30:00	288	290	288	290	1,712,500
2024-05-08	10:24:06	288	288	288	288	0
2024-05-08	10:15:00	292	292	288	290	2,138,000
2024-05-08	10:00:00	288	292	284	292	3,709,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	0
2024-05-08	15:30:00	284	284	282	282	21,300
2024-05-08	15:17:37	284	284	284	284	0
2024-05-08	15:00:00	284	284	282	284	63,600
2024-05-08	14:30:00	282	284	282	284	23,500
2024-05-08	14:11:52	284	284	284	284	0
2024-05-08	14:00:00	282	284	282	282	229,300
2024-05-08	13:30:00	288	288	286	286	11,000
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	11:26:15	288	288	288	288	0
2024-05-08	11:03:56	288	288	288	288	0
2024-05-08	11:00:00	288	288	288	288	11,400
2024-05-08	10:30:00	288	290	288	290	1,714,600
2024-05-08	10:24:06	288	288	288	288	0
2024-05-08	10:00:00	288	292	284	290	5,847,600
2024-05-08	09:34:51	286	286	286	286	0
2024-05-08	09:30:00	286	286	284	284	4,289,000
2024-05-08	09:00:00	288	290	282	284	3,775,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	290	290	288	288	200
2024-05-07	15:08:49	288	288	288	288	0
2024-05-07	15:00:00	288	288	288	288	3,600
2024-05-07	14:30:00	286	288	286	288	72,600
2024-05-07	14:13:35	286	286	286	286	0
2024-05-07	14:00:00	288	288	286	286	235,700
2024-05-07	13:38:54	286	286	286	286	0
2024-05-07	13:30:00	284	288	284	288	2,569,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	0
2024-05-08	15:17:37	284	284	284	284	0
2024-05-08	15:00:00	284	284	282	282	84,900
2024-05-08	14:11:52	284	284	284	284	0
2024-05-08	14:00:00	282	284	282	284	252,800
2024-05-08	13:00:00	288	288	286	286	11,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:26:15	288	288	288	288	0
2024-05-08	11:03:56	288	288	288	288	0
2024-05-08	11:00:00	288	288	288	288	11,400
2024-05-08	10:24:06	288	288	288	288	0
2024-05-08	10:00:00	288	292	284	290	7,492,700
2024-05-08	09:34:51	286	286	286	286	0
2024-05-08	09:00:00	288	290	282	284	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:08:49	288	288	288	288	0
2024-05-07	15:00:00	288	290	288	288	3,800
2024-05-07	14:13:35	286	286	286	286	0
2024-05-07	14:00:00	288	288	286	288	303,600
2024-05-07	13:38:54	286	286	286	286	0
2024-05-07	13:00:00	284	288	284	288	2,569,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:39	284	284	284	284	0
2024-05-07	11:55:04	288	288	288	288	0
2024-05-07	11:02:24	288	288	288	288	0
2024-05-07	11:00:00	288	288	284	284	1,036,900
2024-05-07	10:13:27	288	288	288	288	0
2024-05-07	10:00:00	286	292	286	290	4,995,200
2024-05-07	09:35:56	284	284	284	284	0
2024-05-07	09:00:00	286	290	282	286	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	284	284	284	284	0
2024-05-08	15:17:37	284	284	284	284	0
2024-05-08	15:00:00	284	284	282	284	85,400
2024-05-08	14:11:52	284	284	284	284	0
2024-05-08	13:30:00	288	288	282	284	263,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:26:15	288	288	288	288	0
2024-05-08	11:03:56	288	288	288	288	0
2024-05-08	10:30:00	288	290	288	288	1,726,000
2024-05-08	10:24:06	288	288	288	288	0
2024-05-08	09:34:51	286	286	286	286	0
2024-05-08	09:00:00	288	292	282	290	13,912,300
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	15:08:49	288	288	288	288	0
2024-05-07	15:00:00	288	290	288	288	9,800
2024-05-07	14:13:35	286	286	286	286	0
2024-05-07	13:38:54	286	286	286	286	0
2024-05-07	13:30:00	284	288	284	288	2,877,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:39	284	284	284	284	0
2024-05-07	11:55:04	288	288	288	288	0
2024-05-07	11:02:24	288	288	288	288	0
2024-05-07	10:30:00	290	290	284	284	1,065,000
2024-05-07	10:13:27	288	288	288	288	0
2024-05-07	09:35:56	284	284	284	284	0
2024-05-07	09:00:00	286	292	282	290	10,915,400
2024-05-06	16:05:59	0	0	0	0	0
2024-05-06	15:24:20	288	288	288	288	0
2024-05-06	15:00:00	286	288	286	288	30,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	288	292	282	284	15,867,000
2024-05-07	09:00:00	286	292	282	288	14,797,300
2024-05-06	09:00:00	286	294	282	288	13,766,000
2024-05-03	09:00:00	296	298	282	286	17,462,900
2024-05-02	09:00:00	288	296	284	296	21,293,700
2024-04-30	09:00:00	280	290	278	286	9,966,300
2024-04-29	09:00:00	282	288	276	280	14,660,900
2024-04-26	09:00:00	282	288	278	282	11,933,300
2024-04-25	09:00:00	278	288	274	282	13,643,700
2024-04-24	09:00:00	280	288	276	278	12,825,400
2024-04-23	09:00:00	280	292	278	282	15,525,900
2024-04-22	09:00:00	262	290	262	278	15,675,800
2024-04-19	09:00:00	276	276	250	262	22,325,000
2024-04-18	09:00:00	260	274	256	274	15,606,400
2024-04-17	09:00:00	250	272	250	260	14,717,900
2024-04-16	09:00:00	298	298	260	270	17,349,700
2024-04-05	09:00:00	296	302	294	298	13,438,400
2024-04-04	09:00:00	294	298	294	296	10,488,100
2024-04-03	09:00:00	296	300	292	292	13,598,400
2024-04-02	09:00:00	292	304	292	300	17,879,300
2024-04-01	09:00:00	298	300	290	292	9,776,400
2024-03-28	09:00:00	302	304	296	300	9,074,800
2024-03-27	09:00:00	298	304	290	298	16,082,400
2024-03-26	09:00:00	302	302	302	302	0
2024-03-25	09:00:00	302	302	302	302	0
2024-03-22	09:00:00	306	308	298	302	10,827,000
2024-03-21	09:00:00	300	312	300	306	14,845,400
2024-03-20	09:00:00	308	310	300	300	7,917,800
2024-03-19	09:00:00	292	316	292	308	11,566,900
2024-03-18	09:00:00	302	312	302	310	11,298,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	282	288	276	280	14,660,900
2024-04-24	09:00:00	280	288	276	278	12,825,400
2024-04-19	09:00:00	276	276	250	262	22,325,000
2024-04-04	09:00:00	294	298	294	296	10,488,100
2024-03-25	09:00:00	302	302	302	302	0
2024-03-20	09:00:00	308	310	300	300	7,917,800
2024-03-15	09:00:00	316	316	306	306	11,896,300
2024-03-05	09:00:00	316	320	310	312	11,388,900
2024-02-29	09:00:00	324	326	314	314	12,797,700
2024-02-19	09:00:00	324	326	318	324	13,517,100
2024-01-30	09:00:00	316	328	316	320	18,907,600
2024-01-25	09:00:00	344	356	334	334	20,943,600
2024-01-15	09:00:00	382	382	382	382	0
2024-01-10	09:00:00	360	372	282	346	658,989,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	286	294	282	284	44,430,300
2024-04-28	00:00:00	282	298	276	286	63,383,800
2024-04-21	00:00:00	262	292	262	282	69,604,100
2024-04-14	00:00:00	298	298	250	262	69,999,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	298	304	290	298	65,180,600
2024-03-24	00:00:00	302	304	290	300	25,157,200
2024-03-17	00:00:00	302	316	292	302	56,456,000
2024-03-10	00:00:00	276	324	276	306	38,445,200
2024-03-03	00:00:00	312	328	252	320	70,407,200
2024-02-25	00:00:00	348	348	308	312	69,682,200
2024-02-18	00:00:00	324	384	318	344	182,972,000
2024-02-11	00:00:00	342	342	310	322	75,421,500
2024-02-04	00:00:00	358	372	338	338	82,967,200
2024-01-28	00:00:00	306	378	306	356	214,260,300
2024-01-21	00:00:00	344	372	320	322	126,949,900
2024-01-14	00:00:00	382	402	350	362	218,596,100
2024-01-07	00:00:00	360	510	282	382	1,470,745,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	288	298	282	284	83,186,900
2024-03-31	00:00:00	298	304	250	286	229,410,900
2024-02-29	00:00:00	314	328	252	300	205,534,800
2024-01-31	00:00:00	318	384	308	314	559,749,900
2023-12-31	00:00:00	360	510	282	318	1,866,775,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	298	304	250	284	312,597,800
2023-12-31	00:00:00	318	384	252	300	765,284,700

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