Informasi Saham MSKY PT MNC Sky Vision Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	0	1	1
14010	Ps Ratio	5	1	1	2
40001	Market Cap	7	618,254,848,924	987,213,387,798	2,233,694,938,048
102	Enterprises Value E B I T D A Ratio	13	-8	50	-24
40002	Enterprise Value	15	817,259,848,924	1,195,689,387,798	2,516,306,938,048
101	Enterprises Value Revenue Ratio	25	2	1	10

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	1	1	1	1	1
14010	Ps Ratio	5	1	1	2	1	1	2
40001	Market Cap	7	618,254,848,924	987,213,387,798	1,655,327,498,732	1,346,200,074,270	1,435,946,745,888	2,233,694,938,048
102	Enterprises Value E B I T D A Ratio	13	-8	50	-45	118	43	-24
40002	Enterprise Value	15	817,259,848,924	1,195,689,387,798	1,863,526,498,732	1,568,915,074,270	1,688,186,745,888	2,516,306,938,048
101	Enterprises Value Revenue Ratio	25	2	1	2	2	2	10

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	-291,877,000,000	24,049,000,000	-282,385,000,000	-186,023,000,000	-154,962,000,000
20091	Net Income	-274,827,000,000	24,319,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
29004	Basic E P S	-39	-28	-25	-18	-20
20190	E B I T D A	-291,877,000,000	24,049,000,000	-282,074,000,000	-185,740,000,000	-154,765,000,000
20046	Gross Profit	-181,372,000,000	-306,549,000,000	-127,257,000,000	19,420,000,000	79,914,000,000
29009	Diluted E P S	-39	-28	-25	-18	-20
20136	Pretax Income	-319,271,000,000	21,320,000,000	-311,491,000,000	-231,920,000,000	-219,477,000,000
20145	Tax Provision	-44,444,000,000	-2,999,000,000	-66,101,000,000	-50,272,000,000	-18,859,000,000
20100	Total Revenue	741,049,000,000	130,533,000,000	1,114,894,000,000	1,460,559,000,000	2,015,371,000,000
20164	Total Expenses	955,764,000,000	118,418,000,000	1,298,232,000,000	1,508,937,000,000	2,024,998,000,000
20013	Cost Of Revenue	922,421,000,000	437,082,000,000	1,242,151,000,000	1,441,139,000,000	1,935,457,000,000
20177	Interest Income	165,000,000	47,000,000	257,000,000	357,000,000	600,000,000
20057	Interest Expense	27,394,000,000	2,729,000,000	29,106,000,000	45,897,000,000	64,515,000,000
20109	Operating Income	-214,715,000,000	12,115,000,000	-183,338,000,000	-48,378,000,000	-9,627,000,000
20316	Normalized Income	-275,402,872,106	24,134,140,000	-247,206,055,273	-182,425,328,458	-200,442,660,324
20108	Operating Expense	33,343,000,000	-318,664,000,000	56,081,000,000	67,798,000,000	89,541,000,000
20112	Operating Revenue	741,049,000,000	130,533,000,000	1,114,894,000,000	1,460,559,000,000	2,015,371,000,000
20087	Minority Interests	0	0	697,000,000	-204,000,000	530,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-85,583,000,000	10,538,000,000	-90,735,000,000	-122,795,000,000	-147,195,000,000
20416	Total Unusual Items	669,000,000	237,000,000	3,190,000,000	732,000,000	388,000,000
29010	Basic Average Shares	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
20269	Other Special Charges	-669,000,000	-237,000,000	-3,190,000,000	-732,000,000	-388,000,000
29011	Diluted Average Shares	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
20420	Normalized E B I T D A	-292,546,000,000	23,812,000,000	-285,264,000,000	-186,472,000,000	-155,153,000,000
20162	Special Income Charges	669,000,000	237,000,000	3,190,000,000	732,000,000	388,000,000
20315	Reconciled Depreciation	0	-326,892,000,000	311,000,000	283,000,000	197,000,000
20312	Other Operating Expenses	10,960,000,000	2,937,000,000	14,080,000,000	13,232,000,000	7,743,000,000
20368	Total Other Finance Cost	58,354,000,000	-13,220,000,000	61,886,000,000	77,255,000,000	83,280,000,000
20440	Rent Expense Supplemental	13,057,000,000	3,074,000,000	17,424,000,000	18,197,000,000	31,548,000,000
20314	Reconciled Cost Of Revenue	922,421,000,000	437,082,000,000	1,242,151,000,000	1,441,139,000,000	1,935,457,000,000
20419	Tax Effect Of Unusual Items	93,127,894	52,140,000	676,944,727	158,671,542	33,339,676
20018	Depreciation Income Statement	0	-326,892,000,000	311,000,000	283,000,000	197,000,000
20075	Interest Income Non Operating	165,000,000	47,000,000	257,000,000	357,000,000	600,000,000
20158	Selling And Marketing Expense	420,000,000	87,000,000	16,718,000,000	25,672,000,000	42,672,000,000
20064	Interest Expense Non Operating	27,394,000,000	2,729,000,000	29,106,000,000	45,897,000,000	64,515,000,000
20093	Net Income Common Stockholders	-274,827,000,000	24,319,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
20094	Net Income Continuous Operations	-274,827,000,000	24,319,000,000	-245,390,000,000	-181,648,000,000	-200,618,000,000
20045	General And Administrative Expense	21,963,000,000	5,204,000,000	24,972,000,000	28,611,000,000	38,929,000,000
20159	Selling General And Administration	22,383,000,000	5,291,000,000	41,690,000,000	54,283,000,000	81,601,000,000
20412	Other Non Operating Income Expenses	-17,420,000,000	-4,513,000,000	-9,008,000,000	-52,760,000,000	-28,144,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-274,827,000,000	24,319,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
20417	Total Unusual Items Excluding Goodwill	669,000,000	237,000,000	3,190,000,000	732,000,000	388,000,000
20077	Net Non Operating Interest Income Expense	-85,583,000,000	10,538,000,000	-90,735,000,000	-122,795,000,000	-147,195,000,000
20346	Net Income Including Noncontrolling Interests	-274,827,000,000	24,319,000,000	-245,390,000,000	-181,648,000,000	-200,618,000,000
20019	Depreciation And Amortization In Income Statement	0	-326,892,000,000	311,000,000	283,000,000	197,000,000
20309	Net Income From Continuing And Discontinued Operation	-274,827,000,000	24,319,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-274,827,000,000	24,319,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000

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	-291,877,000,000	24,049,000,000	-148,403,000,000	-95,546,000,000	-71,977,000,000	-282,385,000,000	-186,023,000,000	-154,962,000,000
20091	Net Income	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
29004	Basic E P S	-39	-28	-39	0	-6	-25	-18	-20
20190	E B I T D A	-291,877,000,000	24,049,000,000	-41,783,000,000	13,267,000,000	39,482,000,000	-282,074,000,000	-185,740,000,000	-154,765,000,000
20046	Gross Profit	-181,372,000,000	-306,549,000,000	15,068,000,000	44,902,000,000	65,207,000,000	-127,257,000,000	19,420,000,000	79,914,000,000
29009	Diluted E P S	-39	-28	-39	0	-6	-25	-18	-20
20136	Pretax Income	-319,271,000,000	21,320,000,000	-165,158,000,000	-103,451,000,000	-71,982,000,000	-311,491,000,000	-231,920,000,000	-219,477,000,000
20145	Tax Provision	-44,444,000,000	-2,999,000,000	-8,109,000,000	-19,767,000,000	-13,569,000,000	-66,101,000,000	-50,272,000,000	-18,859,000,000
20100	Total Revenue	741,049,000,000	130,533,000,000	166,692,000,000	224,245,000,000	219,579,000,000	1,114,894,000,000	1,460,559,000,000	2,015,371,000,000
20164	Total Expenses	955,764,000,000	118,418,000,000	267,209,000,000	295,423,000,000	274,714,000,000	1,298,232,000,000	1,508,937,000,000	2,024,998,000,000
20013	Cost Of Revenue	922,421,000,000	437,082,000,000	151,624,000,000	179,343,000,000	154,372,000,000	1,242,151,000,000	1,441,139,000,000	1,935,457,000,000
20177	Interest Income	165,000,000	47,000,000	6,000,000	42,000,000	70,000,000	257,000,000	357,000,000	600,000,000
20057	Interest Expense	27,394,000,000	2,729,000,000	16,755,000,000	7,905,000,000	5,000,000	29,106,000,000	45,897,000,000	64,515,000,000
20109	Operating Income	-214,715,000,000	12,115,000,000	-100,517,000,000	-71,178,000,000	-55,135,000,000	-183,338,000,000	-48,378,000,000	-9,627,000,000
20316	Normalized Income	-275,402,872,106	24,134,140,000	-157,108,906,798	-84,364,305,111	-58,029,974,577	-247,206,055,273	-182,425,328,458	-200,442,660,324
20108	Operating Expense	33,343,000,000	-318,664,000,000	115,585,000,000	116,080,000,000	120,342,000,000	56,081,000,000	67,798,000,000	89,541,000,000
20112	Operating Revenue	741,049,000,000	130,533,000,000	166,692,000,000	224,245,000,000	219,579,000,000	1,114,894,000,000	1,460,559,000,000	2,015,371,000,000
20087	Minority Interests	0	0	0	0	0	697,000,000	-204,000,000	530,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-85,583,000,000	10,538,000,000	-49,149,000,000	-33,083,000,000	-13,889,000,000	-90,735,000,000	-122,795,000,000	-147,195,000,000
20416	Total Unusual Items	669,000,000	237,000,000	63,000,000	841,000,000	-472,000,000	3,190,000,000	732,000,000	388,000,000
29010	Basic Average Shares	9,971,852,402	9,971,852,402	9,971,852,402	0	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
20269	Other Special Charges	-669,000,000	-237,000,000	-63,000,000	-841,000,000	472,000,000	-3,190,000,000	-732,000,000	-388,000,000
29011	Diluted Average Shares	9,971,852,402	9,971,852,402	9,971,852,402	0	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
20420	Normalized E B I T D A	-292,546,000,000	23,812,000,000	-41,846,000,000	12,426,000,000	39,954,000,000	-285,264,000,000	-186,472,000,000	-155,153,000,000
20162	Special Income Charges	669,000,000	237,000,000	63,000,000	841,000,000	-472,000,000	3,190,000,000	732,000,000	388,000,000
20315	Reconciled Depreciation	0	-326,892,000,000	106,620,000,000	108,813,000,000	111,459,000,000	311,000,000	283,000,000	197,000,000
20312	Other Operating Expenses	10,960,000,000	2,937,000,000	3,435,000,000	1,798,000,000	2,790,000,000	14,080,000,000	13,232,000,000	7,743,000,000
20368	Total Other Finance Cost	58,354,000,000	-13,220,000,000	32,400,000,000	25,220,000,000	13,954,000,000	61,886,000,000	77,255,000,000	83,280,000,000
20440	Rent Expense Supplemental	13,057,000,000	3,074,000,000	4,042,000,000	2,624,000,000	3,317,000,000	17,424,000,000	18,197,000,000	31,548,000,000
20314	Reconciled Cost Of Revenue	922,421,000,000	437,082,000,000	151,624,000,000	179,343,000,000	154,372,000,000	1,242,151,000,000	1,441,139,000,000	1,935,457,000,000
20419	Tax Effect Of Unusual Items	93,127,894	52,140,000	3,093,202	160,694,889	-88,974,577	676,944,727	158,671,542	33,339,676
20018	Depreciation Income Statement	0	-326,892,000,000	106,620,000,000	108,813,000,000	111,459,000,000	311,000,000	283,000,000	197,000,000
20075	Interest Income Non Operating	165,000,000	47,000,000	6,000,000	42,000,000	70,000,000	257,000,000	357,000,000	600,000,000
20158	Selling And Marketing Expense	420,000,000	87,000,000	112,000,000	162,000,000	59,000,000	16,718,000,000	25,672,000,000	42,672,000,000
20064	Interest Expense Non Operating	27,394,000,000	2,729,000,000	16,755,000,000	7,905,000,000	5,000,000	29,106,000,000	45,897,000,000	64,515,000,000
20093	Net Income Common Stockholders	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
20094	Net Income Continuous Operations	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-245,390,000,000	-181,648,000,000	-200,618,000,000
20045	General And Administrative Expense	21,963,000,000	5,204,000,000	5,418,000,000	5,307,000,000	6,034,000,000	24,972,000,000	28,611,000,000	38,929,000,000
20159	Selling General And Administration	22,383,000,000	5,291,000,000	5,530,000,000	5,469,000,000	6,093,000,000	41,690,000,000	54,283,000,000	81,601,000,000
20412	Other Non Operating Income Expenses	-17,420,000,000	-4,513,000,000	-2,960,000,000	5,094,000,000	-15,041,000,000	-9,008,000,000	-52,760,000,000	-28,144,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
20417	Total Unusual Items Excluding Goodwill	669,000,000	237,000,000	63,000,000	841,000,000	-472,000,000	3,190,000,000	732,000,000	388,000,000
20077	Net Non Operating Interest Income Expense	-85,583,000,000	10,538,000,000	-49,149,000,000	-33,083,000,000	-13,889,000,000	-90,735,000,000	-122,795,000,000	-147,195,000,000
20346	Net Income Including Noncontrolling Interests	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-245,390,000,000	-181,648,000,000	-200,618,000,000
20019	Depreciation And Amortization In Income Statement	0	-326,892,000,000	106,620,000,000	108,813,000,000	111,459,000,000	311,000,000	283,000,000	197,000,000
20309	Net Income From Continuing And Discontinued Operation	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-274,827,000,000	24,319,000,000	-157,049,000,000	-83,684,000,000	-58,413,000,000	-244,693,000,000	-181,852,000,000	-200,088,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	7,953,000,000	7,953,000,000	7,534,000,000
23531	Net Debt	193,612,000,000	248,194,000,000	376,040,000,000	519,931,000,000
23165	Payables	444,017,000,000	569,984,000,000	630,254,000,000	593,868,000,000
23139	Net P P E	1,847,790,000,000	2,104,613,000,000	2,589,748,000,000	3,164,798,000,000
23351	Properties	0	0	0	0
23386	Total Debt	204,259,000,000	263,608,000,000	400,960,000,000	589,134,000,000
23100	Gross P P E	9,158,422,000,000	9,146,203,000,000	9,161,251,000,000	9,122,856,000,000
23038	Common Stock	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000
23045	Current Debt	198,866,000,000	259,562,000,000	395,554,000,000	227,809,000,000
23532	Share Issued	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
23220	Total Assets	3,033,489,000,000	3,396,089,000,000	3,887,178,000,000	4,594,126,000,000
23027	Capital Stock	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000
23382	Other Payable	18,574,000,000	17,607,000,000	15,076,000,000	26,011,000,000
23028	Cash Financial	5,254,000,000	11,218,000,000	19,514,000,000	56,433,000,000
23123	Long Term Debt	0	0	0	348,555,000,000
23179	Prepaid Assets	112,940,000,000	140,055,000,000	167,456,000,000	193,386,000,000
23385	Working Capital	29,769,000,000	-81,008,000,000	-204,119,000,000	153,514,000,000
23000	Accounts Payable	419,453,000,000	548,223,000,000	595,977,000,000	532,637,000,000
23029	Cash Equivalents	0	150,000,000	0	0
23245	Invested Capital	2,155,076,000,000	2,490,588,000,000	2,870,889,000,000	3,231,385,000,000
23340	Other Properties	7,827,661,000,000	7,816,372,000,000	7,800,619,000,000	7,763,043,000,000
23132	Minority Interest	1,000,000	2,865,000,000	3,628,000,000	2,588,000,000
23342	Other Receivables	32,569,000,000	39,742,000,000	43,525,000,000	21,345,000,000
23204	Retained Earnings	-2,743,350,000,000	-2,464,297,000,000	-2,219,604,000,000	-2,037,229,000,000
23217	Total Tax Payable	5,990,000,000	4,154,000,000	19,201,000,000	35,220,000,000
23001	Accounts Receivable	380,834,000,000	420,656,000,000	442,239,000,000	453,725,000,000
23280	Common Stock Equity	1,956,210,000,000	2,231,026,000,000	2,475,335,000,000	2,655,021,000,000
23403	Net Tangible Assets	1,943,524,000,000	2,181,162,000,000	2,402,787,000,000	2,545,243,000,000
23215	Stockholders Equity	1,956,210,000,000	2,231,026,000,000	2,475,335,000,000	2,655,021,000,000
23383	Tangible Book Value	1,943,524,000,000	2,181,162,000,000	2,402,787,000,000	2,545,243,000,000
23374	Total Capitalization	1,956,210,000,000	2,231,026,000,000	2,475,335,000,000	3,003,576,000,000
23312	Land And Improvements	471,750,000,000	471,750,000,000	502,649,000,000	502,649,000,000
23469	Other Equity Interest	3,385,000,000	0	0	0
23393	Ordinary Shares Number	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
23155	Other Intangible Assets	12,686,000,000	41,911,000,000	64,595,000,000	102,244,000,000
23008	Accumulated Depreciation	-7,310,632,000,000	-7,041,590,000,000	-6,571,503,000,000	-5,958,058,000,000
23282	Construction In Progress	10,550,000,000	10,550,000,000	10,550,000,000	10,550,000,000
23380	Capital Lease Obligations	5,393,000,000	4,046,000,000	5,406,000,000	12,770,000,000
23030	Cash And Cash Equivalents	5,254,000,000	11,368,000,000	19,514,000,000	56,433,000,000
23262	Gross Accounts Receivable	438,578,000,000	477,899,000,000	498,401,000,000	508,973,000,000
23012	Additional Paid In Capital	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000
23275	Buildings And Improvements	432,509,000,000	432,478,000,000	433,280,000,000	431,120,000,000
23319	Machinery Furniture Equipment	415,952,000,000	415,053,000,000	414,153,000,000	415,494,000,000
23048	Current Capital Lease Obligation	2,711,000,000	1,313,000,000	1,396,000,000	1,582,000,000
23127	Long Term Capital Lease Obligation	2,682,000,000	2,733,000,000	4,010,000,000	11,188,000,000
23098	Goodwill And Other Intangible Assets	12,686,000,000	49,864,000,000	72,548,000,000	109,778,000,000
23261	Total Equity Gross Minority Interest	1,956,211,000,000	2,233,891,000,000	2,478,963,000,000	2,657,609,000,000
23067	Non Current Deferred Taxes Liabilities	0	1,823,000,000	538,000,000	203,000,000
23259	Total Liabilities Net Minority Interest	1,077,278,000,000	1,162,198,000,000	1,408,215,000,000	1,936,517,000,000
23046	Current Debt And Capital Lease Obligation	201,577,000,000	260,875,000,000	396,950,000,000	229,391,000,000
23266	Allowance For Doubtful Accounts Receivable	-57,744,000,000	-57,243,000,000	-56,162,000,000	-55,248,000,000
23124	Long Term Debt And Capital Lease Obligation	2,682,000,000	2,733,000,000	4,010,000,000	359,743,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	20,130,000,000	28,855,000,000	36,811,000,000	51,078,000,000

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	0	0	0	0	7,953,000,000	7,953,000,000	7,534,000,000
23531	Net Debt	193,612,000,000	202,466,000,000	201,493,000,000	214,641,000,000	248,194,000,000	376,040,000,000	519,931,000,000
23165	Payables	444,017,000,000	479,595,000,000	468,632,000,000	532,391,000,000	569,984,000,000	630,254,000,000	593,868,000,000
23139	Net P P E	1,847,790,000,000	1,803,836,000,000	1,900,789,000,000	1,985,952,000,000	2,104,613,000,000	2,589,748,000,000	3,164,798,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	204,259,000,000	215,611,000,000	217,070,000,000	234,004,000,000	263,608,000,000	400,960,000,000	589,134,000,000
23100	Gross P P E	9,158,422,000,000	9,148,187,000,000	9,144,116,000,000	9,126,061,000,000	9,146,203,000,000	9,161,251,000,000	9,122,856,000,000
23038	Common Stock	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000
23045	Current Debt	198,866,000,000	209,601,000,000	210,364,000,000	225,930,000,000	259,562,000,000	395,554,000,000	227,809,000,000
23532	Share Issued	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
23220	Total Assets	3,033,489,000,000	3,010,066,000,000	3,142,399,000,000	3,269,399,000,000	3,396,089,000,000	3,887,178,000,000	4,594,126,000,000
23027	Capital Stock	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000	997,185,000,000
23382	Other Payable	18,574,000,000	14,964,000,000	14,570,000,000	14,705,000,000	17,607,000,000	15,076,000,000	26,011,000,000
23028	Cash Financial	5,254,000,000	7,135,000,000	8,871,000,000	11,289,000,000	11,218,000,000	19,514,000,000	56,433,000,000
23123	Long Term Debt	0	0	0	0	0	0	348,555,000,000
23179	Prepaid Assets	112,940,000,000	130,132,000,000	142,570,000,000	144,650,000,000	140,055,000,000	167,456,000,000	193,386,000,000
23385	Working Capital	29,769,000,000	1,397,000,000	37,858,000,000	14,573,000,000	-81,008,000,000	-204,119,000,000	153,514,000,000
23000	Accounts Payable	419,453,000,000	458,999,000,000	449,484,000,000	512,499,000,000	548,223,000,000	595,977,000,000	532,637,000,000
23029	Cash Equivalents	0	0	0	0	150,000,000	0	0
23245	Invested Capital	2,155,076,000,000	2,140,640,000,000	2,298,452,000,000	2,397,702,000,000	2,490,588,000,000	2,870,889,000,000	3,231,385,000,000
23340	Other Properties	7,827,661,000,000	7,817,349,000,000	7,813,860,000,000	7,797,873,000,000	7,816,372,000,000	7,800,619,000,000	7,763,043,000,000
23132	Minority Interest	1,000,000	1,000,000	1,000,000	1,000,000	2,865,000,000	3,628,000,000	2,588,000,000
23342	Other Receivables	32,569,000,000	44,959,000,000	38,648,000,000	41,476,000,000	39,742,000,000	43,525,000,000	21,345,000,000
23204	Retained Earnings	-2,743,350,000,000	-2,767,669,000,000	-2,610,620,000,000	-2,526,936,000,000	-2,464,297,000,000	-2,219,604,000,000	-2,037,229,000,000
23217	Total Tax Payable	5,990,000,000	5,632,000,000	4,578,000,000	5,187,000,000	4,154,000,000	19,201,000,000	35,220,000,000
23001	Accounts Receivable	380,834,000,000	358,526,000,000	370,750,000,000	416,271,000,000	420,656,000,000	442,239,000,000	453,725,000,000
23280	Common Stock Equity	1,956,210,000,000	1,931,039,000,000	2,088,088,000,000	2,171,772,000,000	2,231,026,000,000	2,475,335,000,000	2,655,021,000,000
23403	Net Tangible Assets	1,943,524,000,000	1,912,813,000,000	2,064,302,000,000	2,142,453,000,000	2,181,162,000,000	2,402,787,000,000	2,545,243,000,000
23215	Stockholders Equity	1,956,210,000,000	1,931,039,000,000	2,088,088,000,000	2,171,772,000,000	2,231,026,000,000	2,475,335,000,000	2,655,021,000,000
23383	Tangible Book Value	1,943,524,000,000	1,912,813,000,000	2,064,302,000,000	2,142,453,000,000	2,181,162,000,000	2,402,787,000,000	2,545,243,000,000
23374	Total Capitalization	1,956,210,000,000	1,931,039,000,000	2,088,088,000,000	2,171,772,000,000	2,231,026,000,000	2,475,335,000,000	3,003,576,000,000
23312	Land And Improvements	471,750,000,000	471,750,000,000	471,750,000,000	471,750,000,000	471,750,000,000	502,649,000,000	502,649,000,000
23469	Other Equity Interest	3,385,000,000	3,385,000,000	3,385,000,000	3,385,000,000	0	0	0
23393	Ordinary Shares Number	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402	9,971,852,402
23155	Other Intangible Assets	12,686,000,000	18,226,000,000	23,786,000,000	29,319,000,000	41,911,000,000	64,595,000,000	102,244,000,000
23008	Accumulated Depreciation	-7,310,632,000,000	-7,344,351,000,000	-7,243,327,000,000	-7,140,109,000,000	-7,041,590,000,000	-6,571,503,000,000	-5,958,058,000,000
23282	Construction In Progress	10,550,000,000	10,550,000,000	10,550,000,000	10,550,000,000	10,550,000,000	10,550,000,000	10,550,000,000
23380	Capital Lease Obligations	5,393,000,000	6,010,000,000	6,706,000,000	8,074,000,000	4,046,000,000	5,406,000,000	12,770,000,000
23030	Cash And Cash Equivalents	5,254,000,000	7,135,000,000	8,871,000,000	11,289,000,000	11,368,000,000	19,514,000,000	56,433,000,000
23262	Gross Accounts Receivable	438,578,000,000	415,769,000,000	427,993,000,000	473,514,000,000	477,899,000,000	498,401,000,000	508,973,000,000
23012	Additional Paid In Capital	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000	3,098,935,000,000
23275	Buildings And Improvements	432,509,000,000	432,354,000,000	432,354,000,000	432,159,000,000	432,478,000,000	433,280,000,000	431,120,000,000
23319	Machinery Furniture Equipment	415,952,000,000	416,184,000,000	415,602,000,000	413,729,000,000	415,053,000,000	414,153,000,000	415,494,000,000
23048	Current Capital Lease Obligation	2,711,000,000	2,612,000,000	2,502,000,000	1,340,000,000	1,313,000,000	1,396,000,000	1,582,000,000
23127	Long Term Capital Lease Obligation	2,682,000,000	3,398,000,000	4,204,000,000	6,734,000,000	2,733,000,000	4,010,000,000	11,188,000,000
23098	Goodwill And Other Intangible Assets	12,686,000,000	18,226,000,000	23,786,000,000	29,319,000,000	49,864,000,000	72,548,000,000	109,778,000,000
23261	Total Equity Gross Minority Interest	1,956,211,000,000	1,931,040,000,000	2,088,089,000,000	2,171,773,000,000	2,233,891,000,000	2,478,963,000,000	2,657,609,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	1,823,000,000	538,000,000	203,000,000
23259	Total Liabilities Net Minority Interest	1,077,278,000,000	1,079,026,000,000	1,054,310,000,000	1,097,626,000,000	1,162,198,000,000	1,408,215,000,000	1,936,517,000,000
23046	Current Debt And Capital Lease Obligation	201,577,000,000	212,213,000,000	212,866,000,000	227,270,000,000	260,875,000,000	396,950,000,000	229,391,000,000
23266	Allowance For Doubtful Accounts Receivable	-57,744,000,000	-57,243,000,000	-57,243,000,000	-57,243,000,000	-57,243,000,000	-56,162,000,000	-55,248,000,000
23124	Long Term Debt And Capital Lease Obligation	2,682,000,000	3,398,000,000	4,204,000,000	6,734,000,000	2,733,000,000	4,010,000,000	359,743,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	20,130,000,000	31,371,000,000	30,142,000,000	28,699,000,000	28,855,000,000	36,811,000,000	51,078,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	669,000,000	237,000,000	3,190,000,000	732,000,000	388,000,000
26185	Free Cash Flow	-36,121,000,000	-14,970,000,000	265,027,000,000	525,433,000,000	71,592,000,000
26027	Changes In Cash	-6,758,000,000	-2,122,000,000	-5,046,000,000	-36,568,000,000	-15,107,000,000
26123	Sale Of Business	0	0	0	0	765,000,000
26016	End Cash Position	5,254,000,000	5,254,000,000	11,368,000,000	19,514,000,000	56,433,000,000
26112	Purchase Of P P E	-36,355,000,000	-11,677,000,000	-25,811,000,000	-43,886,000,000	-510,640,000,000
26183	Repayment Of Debt	-54,205,000,000	-9,273,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26005	Capital Expenditure	-36,355,000,000	-11,677,000,000	-25,811,000,000	-43,886,000,000	-551,385,000,000
26012	Financing Cash Flow	27,194,000,000	16,790,000,000	-259,614,000,000	-613,951,000,000	85,291,000,000
26253	Interest Paid C F F	-49,136,000,000	-24,480,000,000	-31,607,000,000	-48,094,000,000	-64,647,000,000
26013	Investing Cash Flow	-34,186,000,000	-15,619,000,000	-36,270,000,000	8,064,000,000	-723,375,000,000
26115	Purchase Of Business	0	0	0	-1,641,000,000	-2,500,000,000
26098	Common Stock Issuance	0	0	0	0	428,439,000,000
26015	Beginning Cash Position	11,368,000,000	7,135,000,000	19,514,000,000	56,433,000,000	70,769,000,000
26223	Classesof Cash Payments	-753,892,000,000	-109,199,000,000	-809,827,000,000	-861,349,000,000	-1,241,373,000,000
26247	Interest Received C F I	163,000,000	46,000,000	257,000,000	353,000,000	598,000,000
26090	Long Term Debt Payments	-54,205,000,000	-9,273,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26108	Purchase Of Intangibles	0	0	0	0	-40,745,000,000
26181	Issuance Of Capital Stock	0	0	0	0	428,439,000,000
26071	Net Common Stock Issuance	135,445,000,000	75,256,000,000	-47,362,000,000	-342,959,000,000	428,439,000,000
26073	Net Long Term Debt Issuance	-54,205,000,000	-9,273,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26164	Net Other Financing Charges	-6,246,000,000	-22,749,000,000	3,920,000,000	-12,066,000,000	-37,366,000,000
26165	Net Other Investing Changes	1,337,000,000	-4,225,000,000	-13,906,000,000	52,506,000,000	-171,241,000,000
26119	Net P P E Purchase And Sale	-35,686,000,000	-11,440,000,000	-22,621,000,000	-43,154,000,000	-510,252,000,000
26072	Net Issuance Payments Of Debt	-54,205,000,000	-9,273,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26226	Paymentson Behalfof Employees	-224,638,000,000	-73,438,000,000	-272,082,000,000	-315,233,000,000	-445,462,000,000
26116	Net Business Purchase And Sale	0	0	0	-1,641,000,000	-1,735,000,000
26063	Effect Of Exchange Rate Changes	644,000,000	241,000,000	-3,100,000,000	-351,000,000	771,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	-40,745,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	234,000,000	-3,293,000,000	290,838,000,000	569,319,000,000	622,977,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	787,262,000,000	120,603,000,000	1,136,641,000,000	1,448,437,000,000	1,883,647,000,000

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	669,000,000	237,000,000	63,000,000	0	369,000,000	3,190,000,000	732,000,000	388,000,000
26185	Free Cash Flow	-36,121,000,000	-14,970,000,000	-2,155,000,000	-22,604,000,000	3,608,000,000	265,027,000,000	525,433,000,000	71,592,000,000
26027	Changes In Cash	-6,758,000,000	-2,122,000,000	-696,000,000	-3,443,000,000	-497,000,000	-5,046,000,000	-36,568,000,000	-15,107,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	765,000,000
26016	End Cash Position	5,254,000,000	5,254,000,000	7,135,000,000	8,871,000,000	11,289,000,000	11,368,000,000	19,514,000,000	56,433,000,000
26112	Purchase Of P P E	-36,355,000,000	-11,677,000,000	-4,071,000,000	-17,942,000,000	-2,665,000,000	-25,811,000,000	-43,886,000,000	-510,640,000,000
26183	Repayment Of Debt	-54,205,000,000	-9,273,000,000	-7,337,000,000	-14,794,000,000	-22,801,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26005	Capital Expenditure	-36,355,000,000	-11,677,000,000	-4,071,000,000	-17,942,000,000	-2,665,000,000	-25,811,000,000	-43,886,000,000	-551,385,000,000
26012	Financing Cash Flow	27,194,000,000	16,790,000,000	-7,623,000,000	21,228,000,000	-3,201,000,000	-259,614,000,000	-613,951,000,000	85,291,000,000
26253	Interest Paid C F F	-49,136,000,000	-24,480,000,000	-7,459,000,000	-14,610,000,000	-2,587,000,000	-31,607,000,000	-48,094,000,000	-64,647,000,000
26013	Investing Cash Flow	-34,186,000,000	-15,619,000,000	5,011,000,000	-20,009,000,000	-3,569,000,000	-36,270,000,000	8,064,000,000	-723,375,000,000
26115	Purchase Of Business	0	0	0	0	0	0	-1,641,000,000	-2,500,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	428,439,000,000
26015	Beginning Cash Position	11,368,000,000	7,135,000,000	8,871,000,000	11,289,000,000	11,368,000,000	19,514,000,000	56,433,000,000	70,769,000,000
26223	Classesof Cash Payments	-753,892,000,000	-109,199,000,000	-165,323,000,000	-274,963,000,000	-204,407,000,000	-809,827,000,000	-861,349,000,000	-1,241,373,000,000
26247	Interest Received C F I	163,000,000	46,000,000	6,000,000	42,000,000	69,000,000	257,000,000	353,000,000	598,000,000
26090	Long Term Debt Payments	-54,205,000,000	-9,273,000,000	-7,337,000,000	-14,794,000,000	-22,801,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-40,745,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	428,439,000,000
26071	Net Common Stock Issuance	135,445,000,000	75,256,000,000	-8,672,000,000	39,240,000,000	29,621,000,000	-47,362,000,000	-342,959,000,000	428,439,000,000
26073	Net Long Term Debt Issuance	-54,205,000,000	-9,273,000,000	-7,337,000,000	-14,794,000,000	-22,801,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26164	Net Other Financing Charges	-6,246,000,000	-22,749,000,000	16,541,000,000	8,444,000,000	-8,482,000,000	3,920,000,000	-12,066,000,000	-37,366,000,000
26165	Net Other Investing Changes	1,337,000,000	-4,225,000,000	9,013,000,000	-2,109,000,000	-1,342,000,000	-13,906,000,000	52,506,000,000	-171,241,000,000
26119	Net P P E Purchase And Sale	-35,686,000,000	-11,440,000,000	-4,008,000,000	-17,942,000,000	-2,296,000,000	-22,621,000,000	-43,154,000,000	-510,252,000,000
26072	Net Issuance Payments Of Debt	-54,205,000,000	-9,273,000,000	-7,337,000,000	-14,794,000,000	-22,801,000,000	-184,276,000,000	-209,490,000,000	-239,436,000,000
26226	Paymentson Behalfof Employees	-224,638,000,000	-73,438,000,000	-44,090,000,000	-48,331,000,000	-58,779,000,000	-272,082,000,000	-315,233,000,000	-445,462,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-1,641,000,000	-1,735,000,000
26063	Effect Of Exchange Rate Changes	644,000,000	241,000,000	-1,040,000,000	1,025,000,000	418,000,000	-3,100,000,000	-351,000,000	771,000,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-40,745,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	234,000,000	-3,293,000,000	1,916,000,000	-4,662,000,000	6,273,000,000	290,838,000,000	569,319,000,000	622,977,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	787,262,000,000	120,603,000,000	172,622,000,000	272,597,000,000	221,440,000,000	1,136,641,000,000	1,448,437,000,000	1,883,647,000,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MSKY	PT MNC Sky Vision Tbk	2024-04-15	At close: 04:08PM WIB	71	70	71	72	70.00 - 74.00	70	74	62.00 - 320.00	62	320	3,507,600	51,886,641	708,001,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-12	At close: 04:08PM WIB	71	70	71	72	70.00 - 74.00	70	74	62.00 - 320.00	62	320	3,507,600	50,944,803	717,838,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-11	At close: 04:08PM WIB	71	70	71	72	70.00 - 74.00	70	74	62.00 - 320.00	62	320	3,507,600	50,026,469	717,838,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-10	At close: 04:08PM WIB	71	70	71	72	70.00 - 74.00	70	74	62.00 - 320.00	62	320	3,507,600	49,144,864	717,838,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-05	At close: 04:08PM WIB	71	70	72	69	70.00 - 74.00	70	74	62.00 - 320.00	62	320	3,507,600	47,466,077	717,838,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-04	At close: 04:10PM WIB	70	70	73	70	69.00 - 71.00	69	71	62.00 - 320.00	62	320	3,586,200	47,418,227	717,838,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-03	At close: 04:06PM WIB	72	72	72	69	70.00 - 73.00	70	73	62.00 - 320.00	62	320	4,219,800	47,356,581	707,728,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-02	At close: 04:12PM WIB	69	63	73	70	63.00 - 76.00	63	76	62.00 - 320.00	62	320	13,729,200	47,226,622	727,949,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-04-01	At close: 04:10PM WIB	72	65	77	67	65.00 - 73.00	65	73	62.00 - 320.00	62	320	11,005,400	47,068,243	697,618,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-29	At close: 04:04PM WIB	73	66	77	70	66.00 - 75.00	66	75	62.00 - 320.00	62	320	8,479,800	47,068,243	727,949,000,000	-38	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-28	At close: 04:04PM WIB	73	66	77	70	66.00 - 75.00	66	75	62.00 - 320.00	62	320	8,479,800	46,953,420	717,973,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-27	At close: 04:10PM WIB	75	68	73	75	68.00 - 76.00	68	76	62.00 - 320.00	62	320	10,892,400	46,010,370	727,945,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-26	At close: 04:07PM WIB	72	65	76	77	65.00 - 79.00	65	79	62.00 - 320.00	62	320	32,615,100	46,120,463	747,889,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-25	At close: 04:04PM WIB	75	70	73	0	70.00 - 77.00	70	77	62.00 - 320.00	62	320	12,321,100	46,929,594	717,973,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-22	At close: 04:12PM WIB	78	71	75	76	71.00 - 79.00	71	79	62.00 - 320.00	62	320	8,224,000	47,620,766	747,889,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-21	At close: 04:14PM WIB	73	0	0	0	0.0000 - 0.0000	0	0		0		0	46,446,660	0	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-14	As of 02:06PM WIB. Market open.	82	74	82	83	74.00 - 89.00	74	89	68.00 - 320.00	68	320	29,512,400	44,540,650	827,664,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-13	At close: 04:13PM WIB	89	81	82	83	81.00 - 95.00	81	95	68.00 - 320.00	68	320	83,486,100	43,133,426	817,692,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-11	At close: 04:14PM WIB	73	74	89	90	73.00 - 95.00	73	95	68.00 - 320.00	68	320	192,551,400	41,722,925	887,495,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-08	At close: 04:14PM WIB	73	74	89	90	73.00 - 95.00	73	95	68.00 - 320.00	68	320	192,551,400	38,471,250	887,495,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-05	At close: 04:14PM WIB	77	69	75	77	69.00 - 81.00	69	81	69.00 - 320.00	69	320	17,842,100	38,033,365	757,861,000,000	-36	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-04	At close: 04:14PM WIB	83	83	77	78	77.00 - 84.00	77	84	76.00 - 320.00	76	320	15,040,000	37,789,318	767,832,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-03-01	At close: 04:07PM WIB	84	76	83	84	76.00 - 87.00	76	87	76.00 - 320.00	76	320	8,403,800	37,659,282	827,664,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-02-28	At close: 04:14PM WIB	92	89	89	90	89.00 - 94.00	89	94	85.00 - 320.00	85	320	18,393,100	36,464,220	887,495,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-02-27	At close: 04:11PM WIB	95	88	92	93	88.00 - 96.00	88	96	85.00 - 320.00	85	320	13,746,000	36,239,550	917,410,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-02-26	At close: 04:11PM WIB	96	95	95	96	95.00 - 101.00	95	101	85.00 - 320.00	85	320	15,282,600	36,003,047	947,326,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk	2024-02-23	At close: 04:11PM WIB	98	91	96	97	91.00 - 100.00	91	100	85.00 - 320.00	85	320	12,009,300	35,816,940	957,298,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk (MSKY.JK)	2024-02-22	At close: 04:12PM WIB	100	85	98	100	85.00 - 107.00	85	107	85.00 - 320.00	85	320	25,653,000	35,412,949	977,241,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013
MSKY	PT MNC Sky Vision Tbk (MSKY.JK)	2024-02-21	At close: 04:14PM WIB	104	104	99	100	99.00 - 106.00	99	106	94.00 - 320.00	94	320	18,849,800	35,108,445	997,185,000,000	-39	May 31, 2021	N/A (N/A)	Dec 17, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	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)
MSKY	PT MNC Sky Vision Tbk	2024-04-15	708,000,000,000	907,010,000,000	1	0	1	-3	0	0	320	62	99	141	50,940,000	7,210,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-37	14	-5	-13	741,050,000,000	74	-49	7,960,000,000	-274,830,000,000	-39	5,250,000,000	1	204,260,000,000	10	1	196	234,000,000	20,560,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-12	708,000,000,000	907,010,000,000	1	0	1	-3	0	0	320	62	104	141	50,030,000	7,920,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-11	708,000,000,000	916,480,000,000	1	0	1	-3	0	0	320	62	104	141	49,140,000	7,920,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-10	708,000,000,000	916,480,000,000	1	0	1	-2	0	0	320	62	104	141	49,140,000	7,920,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-05	698,030,000,000	906,510,000,000	1	0	1	-2	0	0	320	0	113	143	47,420,000	18,240,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-04	717,970,000,000	926,450,000,000	1	0	1	-2	0	0	320	0	114	143	47,360,000	20,760,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-03	717,970,000,000	926,450,000,000	1	0	1	-2	0	0	320	0	114	144	47,230,000	21,400,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-02	688,060,000,000	896,530,000,000	1	0	1	-2	0	0	320	0	115	144	47,070,000	22,830,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-04-01	717,970,000,000	926,450,000,000	1	0	1	-2	0	0	320	0	115	144	47,070,000	22,830,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-29	717,970,000,000	926,450,000,000	1	0	1	-2	0	0	320	62	116	144	46,950,000	25,960,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-38	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-28	727,950,000,000	936,420,000,000	1	0	1	-2	0	0	320	0	116	145	46,010,000	28,730,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-27	747,890,000,000	956,360,000,000	1	0	1	-2	0	0	320	0	117	145	46,120,000	47,980,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-26	747,890,000,000	956,360,000,000	1	0	1	-2	0	0	320	0	117	145	46,930,000	48,460,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-25	747,890,000,000	956,360,000,000	1	0	1	-2	0	0	320	62	117	145	46,930,000	48,460,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-22	777,800,000,000	986,280,000,000	1	0	1	-2	0	0	320	0	118	146	46,450,000	43,170,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-21	727,950,000,000	936,420,000,000	1	0	1	-2	0	0	320	62	118	146	46,450,000	43,170,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-14	817,690,000,000	1,030,000,000,000	1	0	1	-2	0	0	320	0	121	148	43,130,000	31,010,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-13	887,490,000,000	1,100,000,000,000	1	0	1	-3	0	0	320	0	121	148	42,430,000	31,010,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-11	887,490,000,000	1,100,000,000,000	1	0	1	-3	-44	33	320	68	121	148	41,080,000	31,010,000	9,970,000,000	10,750,000,000	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-08	727,950,000,000	936,420,000,000	1	0	1	-2	0	0	320	68	121	148	38,470,000	12,960,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-05	827,660,000,000	1,040,000,000,000	1	0	1	-2	0	0	320	0	124	149	37,790,000	17,820,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-36	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-04	827,660,000,000	1,040,000,000,000	1	0	1	-2	0	0	320	0	124	149	37,790,000	17,820,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-03-01	837,640,000,000	1,050,000,000,000	1	0	1	-2	0	0	320	76	124	150	37,660,000	17,780,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-02-28	917,410,000,000	1,130,000,000,000	1	0	1	-3	0	0	320	85	125	150	36,460,000	18,380,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-02-27	947,330,000,000	1,160,000,000,000	1	0	1	-3	0	0	320	0	125	151	36,000,000	19,030,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk	2024-02-26	957,300,000,000	1,170,000,000,000	1	1	1	-3	0	0	320	0	125	151	36,000,000	19,030,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk (MSKY.JK)	2024-02-23	977,240,000,000	1,190,000,000,000	1	1	1	-3	0	0	320	0	126	151	35,410,000	23,850,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk (MSKY.JK)	2024-02-22	997,190,000,000	1,210,000,000,000	1	1	1	-3	0	0	320	85	126	151	35,410,000	23,850,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000
MSKY	PT MNC Sky Vision Tbk (MSKY.JK)	2024-02-21	1,040,000,000,000	1,250,000,000,000	1	1	1	-3	0	0	320	94	126	152	35,110,000	27,810,000	9,970,000,000	0	808,120,000	92	N/A	Dec 17, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-45	-78	-7	-18	864,810,000,000	87	-40	30,990,000,000	-386,290,000,000	-39	7,140,000,000	1	215,610,000,000	11	1	194	92,270,000,000	213,050,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	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	63	63	62	62	0
2024-05-08	15:48:00	62	62	62	62	208,800
2024-05-08	15:47:00	62	62	62	62	147,000
2024-05-08	15:46:00	62	62	62	62	127,300
2024-05-08	15:45:00	62	62	62	62	449,900
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	63	63	63	63	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	63	63	62	62	7,400
2024-05-08	15:36:00	63	63	63	63	8,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	63	63	63	63	11,000
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	62	62	62	62	500
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	62	62	62	62	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	62	63	62	62	208,800
2024-05-08	15:46:00	62	62	62	62	274,300
2024-05-08	15:44:00	62	62	62	62	449,900
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	63	63	63	63	0
2024-05-08	15:36:00	63	63	62	62	15,400
2024-05-08	15:34:00	63	63	63	63	11,000
2024-05-08	15:32:00	62	62	62	62	500
2024-05-08	15:30:00	62	62	62	62	100
2024-05-08	15:28:00	62	63	62	63	525,400
2024-05-08	15:26:00	62	62	62	62	1,412,400
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	15:11:05	63	63	63	63	0
2024-05-08	15:10:00	62	63	62	63	370,300
2024-05-08	15:08:00	62	63	62	63	100
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	63	63	63	63	200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	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	62	63	62	62	835,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	63	63	62	63	15,200
2024-05-08	15:30:00	62	63	62	63	11,600
2024-05-08	15:25:00	62	63	62	63	1,937,800
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	15:11:05	63	63	63	63	0
2024-05-08	15:10:00	62	63	62	63	367,800
2024-05-08	15:05:00	63	63	62	63	300
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	63	63	62	63	0
2024-05-08	14:50:00	63	63	63	63	4,000
2024-05-08	14:45:00	63	63	62	62	200
2024-05-08	14:40:00	63	63	62	63	100,600
2024-05-08	14:35:00	63	63	63	63	100
2024-05-08	14:30:00	62	64	62	63	26,800
2024-05-08	14:25:00	62	64	62	64	106,900
2024-05-08	14:24:15	62	62	62	62	0
2024-05-08	14:20:00	63	63	62	63	30,200
2024-05-08	14:15:00	63	63	63	63	10,900
2024-05-08	14:10:00	64	64	63	63	0
2024-05-08	14:05:00	63	64	63	63	240,000
2024-05-08	14:00:00	63	63	62	63	42,000
2024-05-08	13:55:00	63	63	62	63	94,900
2024-05-08	13:50:00	64	64	63	63	48,200
2024-05-08	13:45:00	63	64	62	64	127,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	0
2024-05-08	15:45:00	62	63	62	62	835,000
2024-05-08	15:30:00	62	63	62	63	26,800
2024-05-08	15:15:00	62	63	62	63	1,937,800
2024-05-08	15:11:05	63	63	63	63	0
2024-05-08	15:00:00	63	63	62	63	368,100
2024-05-08	14:45:00	63	63	62	63	4,200
2024-05-08	14:30:00	62	64	62	63	127,500
2024-05-08	14:24:15	62	62	62	62	0
2024-05-08	14:15:00	63	64	62	64	148,000
2024-05-08	14:00:00	63	64	62	63	282,000
2024-05-08	13:45:00	63	64	62	63	270,500
2024-05-08	13:30:00	63	64	62	63	811,200
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	11:58:14	63	63	63	63	0
2024-05-08	11:48:03	63	63	63	63	0
2024-05-08	11:45:00	63	63	62	63	1,565,500
2024-05-08	11:30:00	63	64	62	62	1,321,600
2024-05-08	11:15:00	64	64	63	64	29,400
2024-05-08	11:06:47	63	63	63	63	0
2024-05-08	11:00:00	64	64	63	63	699,200
2024-05-08	10:45:00	64	65	64	64	51,200
2024-05-08	10:30:00	64	64	63	64	89,900
2024-05-08	10:23:51	63	63	63	63	0
2024-05-08	10:15:00	64	64	63	64	242,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	0
2024-05-08	15:30:00	62	63	62	62	861,800
2024-05-08	15:11:05	63	63	63	63	0
2024-05-08	15:00:00	63	63	62	63	2,305,900
2024-05-08	14:30:00	62	64	62	63	131,700
2024-05-08	14:24:15	62	62	62	62	0
2024-05-08	14:00:00	63	64	62	64	430,000
2024-05-08	13:30:00	63	64	62	63	1,081,700
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	11:58:14	63	63	63	63	0
2024-05-08	11:48:03	63	63	63	63	0
2024-05-08	11:30:00	63	64	62	63	2,887,100
2024-05-08	11:06:47	63	63	63	63	0
2024-05-08	11:00:00	64	64	63	64	728,600
2024-05-08	10:30:00	64	65	63	64	141,100
2024-05-08	10:23:51	63	63	63	63	0
2024-05-08	10:00:00	65	65	63	64	427,700
2024-05-08	09:30:00	64	65	63	64	1,147,800
2024-05-08	09:28:51	65	65	65	65	0
2024-05-08	09:00:00	61	66	61	65	704,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	64	66	64	66	513,100
2024-05-07	15:26:47	65	65	65	65	0
2024-05-07	15:00:00	65	65	64	65	533,700
2024-05-07	14:30:28	64	64	64	64	0
2024-05-07	14:30:00	64	65	64	64	252,100
2024-05-07	14:00:00	64	65	64	64	153,500
2024-05-07	13:38:19	64	64	64	64	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	0
2024-05-08	15:11:05	63	63	63	63	0
2024-05-08	15:00:00	63	63	62	62	3,167,700
2024-05-08	14:24:15	62	62	62	62	0
2024-05-08	14:00:00	63	64	62	63	555,600
2024-05-08	13:00:00	63	64	62	63	1,081,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:14	63	63	63	63	0
2024-05-08	11:48:03	63	63	63	63	0
2024-05-08	11:06:47	63	63	63	63	0
2024-05-08	11:00:00	64	64	62	63	3,487,000
2024-05-08	10:23:51	63	63	63	63	0
2024-05-08	10:00:00	65	65	63	64	557,600
2024-05-08	09:28:51	65	65	65	65	0
2024-05-08	09:00:00	61	66	61	64	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:26:47	65	65	65	65	0
2024-05-07	15:00:00	65	66	64	66	1,042,000
2024-05-07	14:30:28	64	64	64	64	0
2024-05-07	14:00:00	64	65	64	64	383,000
2024-05-07	13:38:19	64	64	64	64	0
2024-05-07	13:00:00	65	66	64	65	923,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:26	66	66	66	66	0
2024-05-07	11:56:15	66	66	66	66	0
2024-05-07	11:04:42	66	66	66	66	0
2024-05-07	11:00:00	66	66	64	66	2,418,400
2024-05-07	10:19:18	64	64	64	64	0
2024-05-07	10:00:00	65	66	64	65	1,618,600
2024-05-07	09:36:59	66	66	66	66	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	62	62	62	62	0
2024-05-08	15:11:05	63	63	63	63	0
2024-05-08	15:00:00	63	63	62	62	3,879,200
2024-05-08	14:24:15	62	62	62	62	0
2024-05-08	13:30:00	63	64	62	63	1,643,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:14	63	63	63	63	0
2024-05-08	11:48:03	63	63	63	63	0
2024-05-08	11:06:47	63	63	63	63	0
2024-05-08	10:30:00	64	65	62	63	3,756,800
2024-05-08	10:23:51	63	63	63	63	0
2024-05-08	09:28:51	65	65	65	65	0
2024-05-08	09:00:00	61	66	61	64	2,279,700
2024-05-07	16:07:54	0	0	0	0	0
2024-05-07	15:26:47	65	65	65	65	0
2024-05-07	15:00:00	65	66	64	66	2,046,100
2024-05-07	14:30:28	64	64	64	64	0
2024-05-07	13:38:19	64	64	64	64	0
2024-05-07	13:30:00	65	66	64	64	1,329,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:26	66	66	66	66	0
2024-05-07	11:56:15	66	66	66	66	0
2024-05-07	11:04:42	66	66	66	66	0
2024-05-07	10:30:00	65	66	64	66	2,617,300
2024-05-07	10:19:18	64	64	64	64	0
2024-05-07	09:36:59	66	66	66	66	0
2024-05-07	09:00:00	68	69	63	66	7,931,400
2024-05-06	16:10:05	0	0	0	0	0
2024-05-06	15:42:26	67	67	67	67	0
2024-05-06	15:01:36	67	67	67	67	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	61	66	61	62	11,594,700
2024-05-07	09:00:00	68	69	63	66	14,090,500
2024-05-06	09:00:00	65	74	64	68	39,768,400
2024-05-03	09:00:00	73	73	65	65	29,091,600
2024-05-02	09:00:00	60	77	60	71	122,863,500
2024-04-30	09:00:00	62	64	60	60	7,089,100
2024-04-29	09:00:00	55	63	55	61	5,296,400
2024-04-26	09:00:00	62	67	61	61	10,318,800
2024-04-25	09:00:00	57	64	57	62	4,260,400
2024-04-24	09:00:00	62	66	62	63	3,153,700
2024-04-23	09:00:00	56	66	56	65	4,723,900
2024-04-22	09:00:00	59	65	59	64	7,402,800
2024-04-19	09:00:00	64	72	63	65	28,998,400
2024-04-18	09:00:00	57	69	57	65	7,169,500
2024-04-17	09:00:00	66	69	65	65	5,225,200
2024-04-16	09:00:00	65	72	65	67	7,713,500
2024-04-05	09:00:00	70	74	70	71	3,507,600
2024-04-04	09:00:00	70	71	69	71	3,576,900
2024-04-03	09:00:00	72	73	70	70	4,219,800
2024-04-02	09:00:00	63	76	63	72	13,729,200
2024-04-01	09:00:00	65	73	65	69	11,005,400
2024-03-28	09:00:00	66	75	66	72	8,479,800
2024-03-27	09:00:00	68	77	68	73	10,892,400
2024-03-26	09:00:00	79	79	65	75	32,615,100
2024-03-25	09:00:00	77	77	70	72	12,321,100
2024-03-22	09:00:00	71	79	71	75	8,224,000
2024-03-21	09:00:00	74	82	73	78	69,606,300
2024-03-20	09:00:00	62	75	62	73	11,267,500
2024-03-19	09:00:00	76	81	73	75	29,422,900
2024-03-18	09:00:00	79	79	75	76	20,142,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	68	69	63	66	14,090,500
2024-05-06	09:00:00	65	74	64	68	39,768,400
2024-05-03	09:00:00	73	73	65	65	29,091,600
2024-05-02	09:00:00	60	77	60	71	122,863,500
2024-04-30	09:00:00	62	64	60	60	7,089,100
2024-04-29	09:00:00	55	63	55	61	5,296,400
2024-04-26	09:00:00	62	67	61	61	10,318,800
2024-04-25	09:00:00	57	64	57	62	4,260,400
2024-04-24	09:00:00	62	66	62	63	3,153,700
2024-04-23	09:00:00	56	66	56	65	4,723,900
2024-04-22	09:00:00	59	65	59	64	7,402,800
2024-04-19	09:00:00	64	72	63	65	28,998,400
2024-04-18	09:00:00	57	69	57	65	7,169,500
2024-04-17	09:00:00	66	69	65	65	5,225,200
2024-04-16	09:00:00	65	72	65	67	7,713,500
2024-04-05	09:00:00	70	74	70	71	3,507,600
2024-04-04	09:00:00	70	71	69	71	3,576,900
2024-04-03	09:00:00	72	73	70	70	4,219,800
2024-04-02	09:00:00	63	76	63	72	13,729,200
2024-04-01	09:00:00	65	73	65	69	11,005,400
2024-03-28	09:00:00	66	75	66	72	8,479,800
2024-03-27	09:00:00	68	77	68	73	10,892,400
2024-03-26	09:00:00	79	79	65	75	32,615,100
2024-03-25	09:00:00	77	77	70	72	12,321,100
2024-03-22	09:00:00	71	79	71	75	8,224,000
2024-03-21	09:00:00	74	82	73	78	69,606,300
2024-03-20	09:00:00	62	75	62	73	11,267,500
2024-03-19	09:00:00	76	81	73	75	29,422,900
2024-03-18	09:00:00	79	79	75	76	20,142,300
2024-03-15	09:00:00	80	83	77	78	25,367,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	65	74	61	62	65,453,600
2024-04-28	00:00:00	55	77	55	65	164,340,600
2024-04-21	00:00:00	59	67	56	61	29,859,600
2024-04-14	00:00:00	65	72	57	65	49,106,600
2024-04-07	00:00:00	71	71	71	71	0
2024-03-31	00:00:00	65	76	63	71	36,038,900
2024-03-24	00:00:00	77	79	65	72	64,308,400
2024-03-17	00:00:00	79	82	62	75	138,663,000
2024-03-10	00:00:00	81	95	74	78	148,628,400
2024-03-03	00:00:00	83	95	68	89	237,267,100
2024-02-25	00:00:00	95	101	76	83	72,845,300
2024-02-18	00:00:00	124	125	85	96	105,323,900
2024-02-11	00:00:00	150	158	111	121	67,324,300
2024-02-04	00:00:00	161	183	146	150	103,501,300
2024-01-28	00:00:00	154	210	145	170	667,001,400
2024-01-21	00:00:00	144	202	144	163	621,617,900
2024-01-14	00:00:00	105	182	99	144	488,499,500
2024-01-07	00:00:00	105	106	99	100	5,520,700
2023-12-31	00:00:00	99	121	94	102	9,456,900
2023-12-24	00:00:00	106	126	99	99	9,337,200
2023-12-17	00:00:00	125	125	101	106	19,232,100
2023-12-10	00:00:00	125	125	102	105	16,956,300
2023-12-03	00:00:00	131	133	117	118	6,025,400
2023-11-26	00:00:00	129	136	128	129	4,382,900
2023-11-19	00:00:00	135	145	120	128	9,021,600
2023-11-12	00:00:00	141	144	125	133	13,069,900
2023-11-05	00:00:00	138	142	120	132	9,210,100
2023-10-29	00:00:00	141	151	128	132	12,755,200
2023-10-22	00:00:00	138	173	136	141	86,653,700
2023-10-15	00:00:00	168	170	136	138	24,582,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	60	77	60	62	217,408,700
2024-03-31	00:00:00	65	76	55	60	127,390,600
2024-02-29	00:00:00	76	95	62	72	597,270,700
2024-01-31	00:00:00	167	188	79	84	529,983,300
2023-12-31	00:00:00	99	210	94	167	1,602,704,100
2023-11-30	00:00:00	136	136	99	99	52,354,800
2023-10-31	00:00:00	130	145	120	129	40,651,400
2023-09-30	00:00:00	171	196	102	133	254,048,200
2023-08-31	00:00:00	224	320	145	166	214,202,700
2023-07-31	00:00:00	142	310	136	222	150,234,300
2023-06-30	00:00:00	135	149	133	140	4,288,100
2023-05-31	00:00:00	132	159	129	135	11,548,900
2023-04-30	00:00:00	141	162	131	132	24,946,700
2023-03-31	00:00:00	136	139	136	137	102,800
2023-02-28	00:00:00	145	150	141	144	6,353,700
2023-01-31	00:00:00	196	208	194	197	3,837,800
2022-12-31	00:00:00	224	228	194	214	3,017,100
2022-11-30	00:00:00	244	252	216	224	3,228,500
2022-10-31	00:00:00	232	278	220	242	18,140,800
2022-09-30	00:00:00	248	256	216	232	9,153,500
2022-08-31	00:00:00	286	296	240	246	19,407,400
2022-07-31	00:00:00	322	326	284	286	28,298,400
2022-06-30	00:00:00	314	338	282	320	117,332,700
2022-05-31	00:00:00	312	382	286	318	136,058,500
2022-04-30	00:00:00	356	358	288	312	38,371,700
2022-03-31	00:00:00	470	510	356	356	161,151,700
2022-02-28	00:00:00	438	555	354	468	503,740,500
2022-01-31	00:00:00	300	605	284	470	486,203,100
2021-12-31	00:00:00	650	650	234	300	647,873,300
2021-11-30	00:00:00	312	600	304	600	99,814,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	60	77	60	62	217,408,700
2024-03-31	00:00:00	65	76	55	61	120,301,500
2024-02-29	00:00:00	76	95	62	72	597,270,700
2024-01-31	00:00:00	167	188	55	60	1,254,644,600
2023-12-31	00:00:00	99	210	62	72	2,729,958,100
2023-11-30	00:00:00	136	210	79	84	2,185,042,200
2023-10-31	00:00:00	130	210	94	167	1,695,710,300
2023-09-30	00:00:00	171	196	99	99	347,054,400
2023-08-31	00:00:00	224	320	102	129	508,902,300
2023-07-31	00:00:00	142	320	102	133	618,485,200
2023-06-30	00:00:00	135	320	133	166	368,725,100
2023-05-31	00:00:00	132	310	129	222	166,071,300
2023-04-30	00:00:00	132	159	129	140	15,837,000
2023-03-31	00:00:00	137	162	129	135	44,383,800
2023-02-28	00:00:00	145	162	131	132	40,786,900
2023-01-31	00:00:00	196	208	130	137	83,264,000
2022-10-31	00:00:00	232	278	194	214	24,386,400
2022-07-31	00:00:00	322	326	216	232	56,859,300
2022-04-30	00:00:00	356	382	282	320	291,762,900
2022-01-31	00:00:00	300	605	284	356	1,151,095,300
2021-10-31	00:00:00	358	650	234	300	757,455,000
2021-07-31	00:00:00	394	414	334	360	5,770,700
2021-04-30	00:00:00	670	775	380	394	14,269,400
2021-01-31	00:00:00	680	750	640	670	2,253,700

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