Informasi Saham MSTI PT Mastersystem Infotama 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2024-03-31
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	1	1	1
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-19	14,012	Pb Ratio	2	2	2
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-19	40,002	Enterprise Value	3	3,955,906,588,094	3,675,360,849,013
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-19	14,008	Pe Ratio	4	10	9
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-19	40,001	Market Cap	5	4,755,317,754,000	4,457,129,512,000
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-19	14,010	Ps Ratio	6	1	1
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	7	6	6

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	597,037,172,873	597,037,172,873	528,835,936,948	433,324,320,646	409,019,587,597
20091	Net Income	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
29004	Basic E P S	163	0	127	104	100
20190	E B I T D A	607,635,396,563	607,635,396,563	539,053,238,088	443,081,129,320	418,731,964,620
20046	Gross Profit	871,992,118,548	871,992,118,548	771,800,878,561	606,959,170,782	570,398,859,591
29009	Diluted E P S	163	0	127	104	100
20136	Pretax Income	576,783,275,594	576,783,275,594	516,614,844,586	420,771,349,865	402,737,296,348
20145	Tax Provision	129,057,533,707	129,057,533,707	117,672,812,818	93,843,195,248	89,926,979,862
20100	Total Revenue	4,200,927,016,758	4,200,927,016,758	3,510,262,247,585	3,114,124,365,614	2,897,470,576,811
20164	Total Expenses	3,618,871,982,777	3,618,871,982,777	2,971,156,937,297	2,689,692,117,537	2,515,923,269,969
20013	Cost Of Revenue	3,328,934,898,210	3,328,934,898,210	2,738,461,369,024	2,507,165,194,832	2,327,071,717,220
20177	Interest Income	6,649,997,875	6,649,997,875	3,525,661,626	5,533,546,242	6,958,559,373
20057	Interest Expense	20,253,897,279	20,253,897,279	12,221,092,362	12,552,970,781	6,282,291,249
20109	Operating Income	582,055,033,981	582,055,033,981	539,105,310,288	424,432,248,077	381,547,306,842
20316	Normalized Income	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20108	Operating Expense	289,937,084,567	289,937,084,567	232,695,568,273	182,526,922,705	188,851,552,749
20112	Operating Revenue	4,200,927,016,758	4,200,927,016,758	3,510,262,247,585	3,114,124,365,614	2,897,470,576,811
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-14,418,048,148	-14,418,048,148	-9,321,835,110	-7,706,339,143	125,444,245
29010	Basic Average Shares	2,746,470,600	0	3,138,823,600	3,138,823,600	3,138,823,600
29011	Diluted Average Shares	3,138,823,600	0	3,138,823,600	3,138,823,600	3,138,823,600
20420	Normalized E B I T D A	607,635,396,563	607,635,396,563	539,053,238,088	443,081,129,320	418,731,964,620
20315	Reconciled Depreciation	10,598,223,690	10,598,223,690	10,217,301,140	9,756,808,674	9,712,377,023
20312	Other Operating Expenses	7,503,277,763	7,503,277,763	6,781,253,259	1,972,919,884	2,996,429,937
20368	Total Other Finance Cost	814,148,744	814,148,744	626,404,374	686,914,604	550,823,879
20314	Reconciled Cost Of Revenue	3,328,934,898,210	3,328,934,898,210	2,738,461,369,024	2,507,165,194,832	2,327,071,717,220
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	10,598,223,690	10,598,223,690	10,217,301,140	9,756,808,674	9,712,377,023
20075	Interest Income Non Operating	6,649,997,875	6,649,997,875	3,525,661,626	5,533,546,242	6,958,559,373
20158	Selling And Marketing Expense	17,394,721,241	17,394,721,241	11,050,095,570	5,440,376,016	4,124,969,818
20064	Interest Expense Non Operating	20,253,897,279	20,253,897,279	12,221,092,362	12,552,970,781	6,282,291,249
20093	Net Income Common Stockholders	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20094	Net Income Continuous Operations	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20045	General And Administrative Expense	18,402,204,550	18,402,204,550	13,436,928,724	9,334,092,737	8,539,109,366
20159	Selling General And Administration	35,796,925,791	35,796,925,791	24,487,024,294	14,774,468,753	12,664,079,184
20435	Total Operating Income As Reported	582,055,033,981	582,055,033,981	539,105,310,288	424,432,248,077	381,547,306,842
20412	Other Non Operating Income Expenses	7,489,603,799	7,489,603,799	569,924,171	-1,324,272,433	-1,382,945,229
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20077	Net Non Operating Interest Income Expense	-14,418,048,148	-14,418,048,148	-9,321,835,110	-7,706,339,143	125,444,245
20346	Net Income Including Noncontrolling Interests	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20019	Depreciation And Amortization In Income Statement	10,598,223,690	10,598,223,690	10,217,301,140	9,756,808,674	9,712,377,023
20309	Net Income From Continuing And Discontinued Operation	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20331	Net Income From Continuing Operation Net Minority Interest	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	597,037,172,873	597,037,172,873	528,835,936,948	433,324,320,646	409,019,587,597
20091	Net Income	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
29004	Basic E P S	163	0	127	104	100
20190	E B I T D A	607,635,396,563	607,635,396,563	539,053,238,088	443,081,129,320	418,731,964,620
20046	Gross Profit	871,992,118,548	871,992,118,548	771,800,878,561	606,959,170,782	570,398,859,591
29009	Diluted E P S	163	0	127	104	100
20136	Pretax Income	576,783,275,594	576,783,275,594	516,614,844,586	420,771,349,865	402,737,296,348
20145	Tax Provision	129,057,533,707	129,057,533,707	117,672,812,818	93,843,195,248	89,926,979,862
20100	Total Revenue	4,200,927,016,758	4,200,927,016,758	3,510,262,247,585	3,114,124,365,614	2,897,470,576,811
20164	Total Expenses	3,618,871,982,777	3,618,871,982,777	2,971,156,937,297	2,689,692,117,537	2,515,923,269,969
20013	Cost Of Revenue	3,328,934,898,210	3,328,934,898,210	2,738,461,369,024	2,507,165,194,832	2,327,071,717,220
20177	Interest Income	6,649,997,875	6,649,997,875	3,525,661,626	5,533,546,242	6,958,559,373
20057	Interest Expense	20,253,897,279	20,253,897,279	12,221,092,362	12,552,970,781	6,282,291,249
20109	Operating Income	582,055,033,981	582,055,033,981	539,105,310,288	424,432,248,077	381,547,306,842
20316	Normalized Income	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20108	Operating Expense	289,937,084,567	289,937,084,567	232,695,568,273	182,526,922,705	188,851,552,749
20112	Operating Revenue	4,200,927,016,758	4,200,927,016,758	3,510,262,247,585	3,114,124,365,614	2,897,470,576,811
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-14,418,048,148	-14,418,048,148	-9,321,835,110	-7,706,339,143	125,444,245
29010	Basic Average Shares	2,746,470,600	0	3,138,823,600	3,138,823,600	3,138,823,600
29011	Diluted Average Shares	3,138,823,600	0	3,138,823,600	3,138,823,600	3,138,823,600
20420	Normalized E B I T D A	607,635,396,563	607,635,396,563	539,053,238,088	443,081,129,320	418,731,964,620
20315	Reconciled Depreciation	10,598,223,690	10,598,223,690	10,217,301,140	9,756,808,674	9,712,377,023
20312	Other Operating Expenses	7,503,277,763	7,503,277,763	6,781,253,259	1,972,919,884	2,996,429,937
20368	Total Other Finance Cost	814,148,744	814,148,744	626,404,374	686,914,604	550,823,879
20314	Reconciled Cost Of Revenue	3,328,934,898,210	3,328,934,898,210	2,738,461,369,024	2,507,165,194,832	2,327,071,717,220
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	10,598,223,690	10,598,223,690	10,217,301,140	9,756,808,674	9,712,377,023
20075	Interest Income Non Operating	6,649,997,875	6,649,997,875	3,525,661,626	5,533,546,242	6,958,559,373
20158	Selling And Marketing Expense	17,394,721,241	17,394,721,241	11,050,095,570	5,440,376,016	4,124,969,818
20064	Interest Expense Non Operating	20,253,897,279	20,253,897,279	12,221,092,362	12,552,970,781	6,282,291,249
20093	Net Income Common Stockholders	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20094	Net Income Continuous Operations	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20045	General And Administrative Expense	18,402,204,550	18,402,204,550	13,436,928,724	9,334,092,737	8,539,109,366
20159	Selling General And Administration	35,796,925,791	35,796,925,791	24,487,024,294	14,774,468,753	12,664,079,184
20435	Total Operating Income As Reported	582,055,033,981	582,055,033,981	539,105,310,288	424,432,248,077	381,547,306,842
20412	Other Non Operating Income Expenses	7,489,603,799	7,489,603,799	569,924,171	-1,324,272,433	-1,382,945,229
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20077	Net Non Operating Interest Income Expense	-14,418,048,148	-14,418,048,148	-9,321,835,110	-7,706,339,143	125,444,245
20346	Net Income Including Noncontrolling Interests	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20019	Depreciation And Amortization In Income Statement	10,598,223,690	10,598,223,690	10,217,301,140	9,756,808,674	9,712,377,023
20309	Net Income From Continuing And Discontinued Operation	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486
20331	Net Income From Continuing Operation Net Minority Interest	447,725,741,887	447,725,741,887	398,942,031,768	326,928,154,617	312,810,316,486

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	705,382,518,714	703,676,286,085	495,070,866,998	408,955,167,906
23139	Net P P E	181,082,322,324	197,549,778,353	174,673,785,563	176,906,757,737
23351	Properties	0	0	0	0
23386	Total Debt	220,307,953,140	118,951,210,421	215,027,513,886	160,139,273,224
23100	Gross P P E	455,191,212,278	418,575,170,278	350,131,145,665	445,573,101,712
23038	Common Stock	78,470,590,000	66,700,000,000	66,700,000,000	66,700,000,000
23045	Current Debt	179,432,965,364	82,825,481,828	149,681,493,885	123,502,244,761
23532	Share Issued	3,138,823,600	3,138,823,600	3,138,823,600	3,138,823,600
23220	Total Assets	3,083,126,899,498	2,332,330,507,632	1,922,139,260,082	1,880,365,313,014
23027	Capital Stock	78,470,590,000	66,700,000,000	66,700,000,000	66,700,000,000
23382	Other Payable	5,331,456,965	2,457,027,985	6,413,953,641	4,966,484,563
23028	Cash Financial	1,002,076,616,127	441,671,180,766	639,585,496,483	789,494,471,176
23123	Long Term Debt	18,938,783,361	0	0	2,444,444,460
23179	Prepaid Assets	322,685,568,549	314,366,793,405	217,998,015,020	168,422,312,564
23385	Working Capital	1,820,334,931,529	1,082,240,541,578	865,398,138,795	947,688,786,922
23000	Accounts Payable	677,097,671,107	689,084,904,541	476,252,291,294	378,293,335,955
23029	Cash Equivalents	0	7,927,368,000	12,071,691,326	20,691,156,810
23245	Invested Capital	2,143,725,924,498	1,320,218,313,295	1,157,144,399,721	1,196,573,485,772
23340	Other Properties	143,447,140,001	120,795,939,994	64,609,013,864	156,689,026,130
23342	Other Receivables	2,375,581,845	1,783,297,862	5,785,823,295	4,367,291,807
23204	Retained Earnings	1,249,196,059,922	1,156,437,831,467	926,507,905,836	989,671,796,551
23217	Total Tax Payable	22,953,390,642	12,134,353,559	12,404,622,063	25,695,347,388
23001	Accounts Receivable	777,971,447,960	907,006,426,326	623,912,899,546	496,350,411,898
23280	Common Stock Equity	1,945,354,175,773	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23403	Net Tangible Assets	1,945,354,175,773	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23215	Stockholders Equity	1,945,354,175,773	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23383	Tangible Book Value	1,945,354,175,773	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23374	Total Capitalization	1,964,292,959,134	1,237,392,831,467	1,007,462,905,836	1,073,071,241,011
23312	Land And Improvements	1,760,190,000	1,760,190,000	1,760,190,000	1,760,190,000
23393	Ordinary Shares Number	3,138,823,600	3,138,823,600	3,138,823,600	3,138,823,600
23008	Accumulated Depreciation	-274,108,889,954	-221,025,391,925	-175,457,360,102	-268,666,343,975
23380	Capital Lease Obligations	21,936,204,415	36,125,728,593	65,346,020,001	34,192,584,003
23030	Cash And Cash Equivalents	1,002,076,616,127	449,598,548,766	651,657,187,809	810,185,627,986
23262	Gross Accounts Receivable	779,575,506,451	910,472,106,515	624,614,576,387	497,511,944,555
23012	Additional Paid In Capital	604,347,525,851	915,000,000	915,000,000	915,000,000
23275	Buildings And Improvements	125,026,891,831	125,010,225,164	125,010,225,164	125,010,225,164
23126	Long Term Equity Investment	2,829,969,164	5,265,255,338	6,070,968,240	2,558,282,008
23319	Machinery Furniture Equipment	184,956,990,446	171,008,815,120	158,751,716,637	162,113,660,418
23048	Current Capital Lease Obligation	12,010,206,466	14,164,108,221	48,558,316,897	10,533,552,553
23127	Long Term Capital Lease Obligation	9,925,997,949	21,961,620,372	16,787,703,104	23,659,031,450
23261	Total Equity Gross Minority Interest	1,945,354,175,773	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23259	Total Liabilities Net Minority Interest	1,137,772,723,725	1,094,937,676,165	914,676,354,246	809,738,516,463
23046	Current Debt And Capital Lease Obligation	191,443,171,830	96,989,590,049	198,239,810,782	134,035,797,314
23266	Allowance For Doubtful Accounts Receivable	-1,604,058,491	-3,465,680,189	-701,676,841	-1,161,532,657
23124	Long Term Debt And Capital Lease Obligation	28,864,781,310	21,961,620,372	16,787,703,104	26,103,475,910
23344	Non Current Pension And Other Postretirement Benefit Plans	70,414,055,935	52,622,786,799	48,169,297,628	66,071,372,925

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-04-30	2022-12-31	2021-12-31	2020-12-31
23165	Payables	705,382,518,714	551,958,405,156	703,676,286,085	495,070,866,998	408,955,167,906
23139	Net P P E	181,082,322,324	197,759,347,233	197,549,778,353	174,673,785,563	176,906,757,737
23351	Properties	0	0	0	0	0
23386	Total Debt	220,307,953,140	103,334,576,682	118,951,210,421	215,027,513,886	160,139,273,224
23100	Gross P P E	455,191,212,278	432,366,362,325	418,575,170,278	350,131,145,665	445,573,101,712
23038	Common Stock	78,470,590,000	66,700,000,000	66,700,000,000	66,700,000,000	66,700,000,000
23045	Current Debt	179,432,965,364	70,956,932,832	82,825,481,828	149,681,493,885	123,502,244,761
23532	Share Issued	3,138,823,600	3,138,823,600	3,138,823,600	3,138,823,600	3,138,823,600
23220	Total Assets	3,083,126,899,498	2,176,120,078,664	2,332,330,507,632	1,922,139,260,082	1,880,365,313,014
23027	Capital Stock	78,470,590,000	66,700,000,000	66,700,000,000	66,700,000,000	66,700,000,000
23382	Other Payable	5,331,456,965	3,432,453,039	2,457,027,985	6,413,953,641	4,966,484,563
23028	Cash Financial	1,002,076,616,127	469,686,940,695	441,671,180,766	639,585,496,483	789,494,471,176
23123	Long Term Debt	18,938,783,361	2,191,247,406	0	0	2,444,444,460
23179	Prepaid Assets	322,685,568,549	305,613,577,808	314,366,793,405	217,998,015,020	168,422,312,564
23385	Working Capital	1,820,334,931,529	1,142,139,616,372	1,082,240,541,578	865,398,138,795	947,688,786,922
23000	Accounts Payable	677,097,671,107	535,009,257,099	689,084,904,541	476,252,291,294	378,293,335,955
23029	Cash Equivalents	0	8,553,743,000	7,927,368,000	12,071,691,326	20,691,156,810
23245	Invested Capital	2,143,725,924,498	1,355,536,200,464	1,320,218,313,295	1,157,144,399,721	1,196,573,485,772
23340	Other Properties	143,447,140,001	128,612,639,755	120,795,939,994	64,609,013,864	156,689,026,130
23342	Other Receivables	2,375,581,845	1,598,524,006	1,783,297,862	5,785,823,295	4,367,291,807
23204	Retained Earnings	1,249,196,059,922	1,201,433,020,226	1,156,437,831,467	926,507,905,836	989,671,796,551
23217	Total Tax Payable	22,953,390,642	13,516,695,018	12,134,353,559	12,404,622,063	25,695,347,388
23001	Accounts Receivable	777,971,447,960	280,327,839,044	907,006,426,326	623,912,899,546	496,350,411,898
23280	Common Stock Equity	1,945,354,175,773	1,282,388,020,226	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23403	Net Tangible Assets	1,945,354,175,773	1,282,388,020,226	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23215	Stockholders Equity	1,945,354,175,773	1,282,388,020,226	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23383	Tangible Book Value	1,945,354,175,773	1,282,388,020,226	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23374	Total Capitalization	1,964,292,959,134	1,284,579,267,632	1,237,392,831,467	1,007,462,905,836	1,073,071,241,011
23312	Land And Improvements	1,760,190,000	1,760,190,000	1,760,190,000	1,760,190,000	1,760,190,000
23393	Ordinary Shares Number	3,138,823,600	3,138,823,600	3,138,823,600	3,138,823,600	3,138,823,600
23008	Accumulated Depreciation	-274,108,889,954	-234,607,015,092	-221,025,391,925	-175,457,360,102	-268,666,343,975
23380	Capital Lease Obligations	21,936,204,415	30,186,396,444	36,125,728,593	65,346,020,001	34,192,584,003
23030	Cash And Cash Equivalents	1,002,076,616,127	478,240,683,695	449,598,548,766	651,657,187,809	810,185,627,986
23262	Gross Accounts Receivable	779,575,506,451	281,680,232,990	910,472,106,515	624,614,576,387	497,511,944,555
23012	Additional Paid In Capital	604,347,525,851	915,000,000	915,000,000	915,000,000	915,000,000
23275	Buildings And Improvements	125,026,891,831	125,026,891,831	125,010,225,164	125,010,225,164	125,010,225,164
23126	Long Term Equity Investment	2,829,969,164	5,245,321,938	5,265,255,338	6,070,968,240	2,558,282,008
23319	Machinery Furniture Equipment	184,956,990,446	176,966,640,739	171,008,815,120	158,751,716,637	162,113,660,418
23048	Current Capital Lease Obligation	12,010,206,466	12,252,105,173	14,164,108,221	48,558,316,897	10,533,552,553
23127	Long Term Capital Lease Obligation	9,925,997,949	17,934,291,271	21,961,620,372	16,787,703,104	23,659,031,450
23261	Total Equity Gross Minority Interest	1,945,354,175,773	1,282,388,020,226	1,237,392,831,467	1,007,462,905,836	1,070,626,796,551
23259	Total Liabilities Net Minority Interest	1,137,772,723,725	893,732,058,438	1,094,937,676,165	914,676,354,246	809,738,516,463
23046	Current Debt And Capital Lease Obligation	191,443,171,830	83,209,038,005	96,989,590,049	198,239,810,782	134,035,797,314
23266	Allowance For Doubtful Accounts Receivable	-1,604,058,491	-1,352,393,946	-3,465,680,189	-701,676,841	-1,161,532,657
23124	Long Term Debt And Capital Lease Obligation	28,864,781,310	20,125,538,677	21,961,620,372	16,787,703,104	26,103,475,910
23344	Non Current Pension And Other Postretirement Benefit Plans	70,414,055,935	62,084,964,475	52,622,786,799	48,169,297,628	66,071,372,925

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	190,990,991	190,990,991	545,045,046	40,909,091	821,023
26185	Free Cash Flow	213,221,580,463	213,221,580,463	92,046,837,890	228,163,657,949	331,468,609,727
26027	Changes In Cash	571,526,229,024	571,526,229,024	-211,871,536,317	-159,887,296,958	196,431,133,416
26182	Issuance Of Debt	546,458,090,854	546,458,090,854	212,366,536,510	174,779,630,781	139,955,520,118
26123	Sale Of Business	2,450,000,000	2,450,000,000	1,960,000,000	0	0
26016	End Cash Position	1,002,076,616,127	1,002,076,616,127	430,689,535,341	631,820,764,741	785,393,399,793
26112	Purchase Of P P E	-29,884,161,570	-29,884,161,570	-37,044,417,146	-2,415,888,147	-19,227,498,315
26183	Repayment Of Debt	-430,911,823,957	-430,911,823,957	-279,222,548,567	-151,044,826,117	-168,664,398,194
26005	Capital Expenditure	-29,884,161,570	-29,884,161,570	-37,044,417,146	-2,415,888,147	-19,227,498,315
26007	Cash Dividends Paid	-350,000,000,000	-350,000,000,000	-165,000,000,000	-400,000,000,000	-86,500,000,000
26012	Financing Cash Flow	349,013,659,695	349,013,659,695	-309,949,080,879	-393,625,410,240	-141,996,856,707
26253	Interest Paid C F F	-19,916,785,572	-19,916,785,572	-12,221,092,362	-12,552,970,781	-6,282,291,249
26013	Investing Cash Flow	-20,593,172,704	-20,593,172,704	-31,013,710,474	3,158,567,186	-12,268,117,919
26098	Common Stock Issuance	637,965,978,000	637,965,978,000	0	0	0
26015	Beginning Cash Position	430,689,535,341	430,689,535,341	631,820,764,741	785,393,399,793	590,923,909,145
26223	Classesof Cash Payments	-3,956,236,697,355	-3,956,236,697,355	-3,107,427,905,087	-2,664,752,650,998	-2,464,075,747,656
26247	Interest Received C F I	6,649,997,875	6,649,997,875	3,525,661,626	5,533,546,242	6,958,559,373
26099	Long Term Debt Issuance	31,466,087,591	31,466,087,591	0	0	0
26090	Long Term Debt Payments	-4,168,245,233	-4,168,245,233	-2,444,444,460	-3,666,666,660	-3,666,666,660
26101	Short Term Debt Issuance	514,992,003,263	514,992,003,263	212,366,536,510	174,779,630,781	139,955,520,118
26091	Short Term Debt Payments	-426,743,578,724	-426,743,578,724	-276,778,104,107	-147,378,159,457	-164,997,731,534
26181	Issuance Of Capital Stock	637,965,978,000	637,965,978,000	0	0	0
26071	Net Common Stock Issuance	637,965,978,000	637,965,978,000	0	0	0
26154	Common Stock Dividend Paid	-350,000,000,000	-350,000,000,000	-165,000,000,000	-400,000,000,000	-86,500,000,000
26073	Net Long Term Debt Issuance	27,297,842,358	27,297,842,358	-2,444,444,460	-3,666,666,660	-3,666,666,660
26164	Net Other Financing Charges	0	0	0	0	-12,571,211,852
26119	Net P P E Purchase And Sale	-29,693,170,579	-29,693,170,579	-36,499,372,100	-2,374,979,056	-19,226,677,292
26075	Net Short Term Debt Issuance	88,248,424,539	88,248,424,539	-64,411,567,597	27,401,471,324	-25,042,211,416
26072	Net Issuance Payments Of Debt	115,546,266,897	115,546,266,897	-66,856,012,057	23,734,804,664	-28,708,878,076
26226	Paymentson Behalfof Employees	-277,586,939,218	-277,586,939,218	-210,902,676,752	-176,150,891,783	-160,696,856,201
26116	Net Business Purchase And Sale	2,450,000,000	2,450,000,000	1,960,000,000	0	0
26063	Effect Of Exchange Rate Changes	-1,405,658,744	-1,405,658,744	9,812,897,274	1,358,856,781	1,236,308,450
26304	Other Cash Adjustment Outside Changein Cash	1,266,510,506	1,266,510,506	927,409,643	4,955,805,125	-3,197,951,218
26228	Other Cash Paymentsfrom Operating Activities	-187,599,788,136	-187,599,788,136	-226,613,290,442	-101,472,179,450	-77,903,780,787
26220	Cash Flowsfromusedin Operating Activities Direct	243,105,742,033	243,105,742,033	129,091,255,036	230,579,546,096	350,696,108,042
26221	Classesof Cash Receiptsfrom Operating Activities	4,248,727,402,185	4,248,727,402,185	3,280,076,065,367	2,958,239,049,366	2,892,425,029,980

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	190,990,991	190,990,991	545,045,046	40,909,091	821,023
26185	Free Cash Flow	213,221,580,463	213,221,580,463	92,046,837,890	228,163,657,949	331,468,609,727
26027	Changes In Cash	571,526,229,024	571,526,229,024	-211,871,536,317	-159,887,296,958	196,431,133,416
26182	Issuance Of Debt	546,458,090,854	546,458,090,854	212,366,536,510	174,779,630,781	139,955,520,118
26123	Sale Of Business	2,450,000,000	2,450,000,000	1,960,000,000	0	0
26016	End Cash Position	1,002,076,616,127	1,002,076,616,127	430,689,535,341	631,820,764,741	785,393,399,793
26112	Purchase Of P P E	-29,884,161,570	-29,884,161,570	-37,044,417,146	-2,415,888,147	-19,227,498,315
26183	Repayment Of Debt	-430,911,823,957	-430,911,823,957	-279,222,548,567	-151,044,826,117	-168,664,398,194
26005	Capital Expenditure	-29,884,161,570	-29,884,161,570	-37,044,417,146	-2,415,888,147	-19,227,498,315
26007	Cash Dividends Paid	-350,000,000,000	-350,000,000,000	-165,000,000,000	-400,000,000,000	-86,500,000,000
26012	Financing Cash Flow	349,013,659,695	349,013,659,695	-309,949,080,879	-393,625,410,240	-141,996,856,707
26253	Interest Paid C F F	-19,916,785,572	-19,916,785,572	-12,221,092,362	-12,552,970,781	-6,282,291,249
26013	Investing Cash Flow	-20,593,172,704	-20,593,172,704	-31,013,710,474	3,158,567,186	-12,268,117,919
26098	Common Stock Issuance	637,965,978,000	637,965,978,000	0	0	0
26015	Beginning Cash Position	430,689,535,341	430,689,535,341	631,820,764,741	785,393,399,793	590,923,909,145
26223	Classesof Cash Payments	-3,956,236,697,355	-3,956,236,697,355	-3,107,427,905,087	-2,664,752,650,998	-2,464,075,747,656
26247	Interest Received C F I	6,649,997,875	6,649,997,875	3,525,661,626	5,533,546,242	6,958,559,373
26099	Long Term Debt Issuance	31,466,087,591	31,466,087,591	0	0	0
26090	Long Term Debt Payments	-4,168,245,233	-4,168,245,233	-2,444,444,460	-3,666,666,660	-3,666,666,660
26101	Short Term Debt Issuance	514,992,003,263	514,992,003,263	212,366,536,510	174,779,630,781	139,955,520,118
26091	Short Term Debt Payments	-426,743,578,724	-426,743,578,724	-276,778,104,107	-147,378,159,457	-164,997,731,534
26181	Issuance Of Capital Stock	637,965,978,000	637,965,978,000	0	0	0
26071	Net Common Stock Issuance	637,965,978,000	637,965,978,000	0	0	0
26154	Common Stock Dividend Paid	-350,000,000,000	-350,000,000,000	-165,000,000,000	-400,000,000,000	-86,500,000,000
26073	Net Long Term Debt Issuance	27,297,842,358	27,297,842,358	-2,444,444,460	-3,666,666,660	-3,666,666,660
26164	Net Other Financing Charges	0	0	0	0	-12,571,211,852
26119	Net P P E Purchase And Sale	-29,693,170,579	-29,693,170,579	-36,499,372,100	-2,374,979,056	-19,226,677,292
26075	Net Short Term Debt Issuance	88,248,424,539	88,248,424,539	-64,411,567,597	27,401,471,324	-25,042,211,416
26072	Net Issuance Payments Of Debt	115,546,266,897	115,546,266,897	-66,856,012,057	23,734,804,664	-28,708,878,076
26226	Paymentson Behalfof Employees	-277,586,939,218	-277,586,939,218	-210,902,676,752	-176,150,891,783	-160,696,856,201
26116	Net Business Purchase And Sale	2,450,000,000	2,450,000,000	1,960,000,000	0	0
26063	Effect Of Exchange Rate Changes	-1,405,658,744	-1,405,658,744	9,812,897,274	1,358,856,781	1,236,308,450
26304	Other Cash Adjustment Outside Changein Cash	1,266,510,506	1,266,510,506	927,409,643	4,955,805,125	-3,197,951,218
26228	Other Cash Paymentsfrom Operating Activities	-187,599,788,136	-187,599,788,136	-226,613,290,442	-101,472,179,450	-77,903,780,787
26220	Cash Flowsfromusedin Operating Activities Direct	243,105,742,033	243,105,742,033	129,091,255,036	230,579,546,096	350,696,108,042
26221	Classesof Cash Receiptsfrom Operating Activities	4,248,727,402,185	4,248,727,402,185	3,280,076,065,367	2,958,239,049,366	2,892,425,029,980

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
MSTI	PT Mastersystem Infotama Tbk.	2024-04-15	At close: 04:02PM WIB	1,500	1,500	1,505	1,520	1,465.00 - 1,570.00	1,465	1,570	1,085.00 - 1,690.00	1,085	1,690	2,365,700	1,177,311	4,771,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-12	At close: 04:02PM WIB	1,500	1,500	1,505	1,520	1,465.00 - 1,570.00	1,465	1,570	1,085.00 - 1,690.00	1,085	1,690	2,365,700	1,177,311	4,771,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-11	At close: 04:02PM WIB	1,500	1,500	1,505	1,520	1,465.00 - 1,570.00	1,465	1,570	1,085.00 - 1,690.00	1,085	1,690	2,365,700	1,169,749	4,771,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-10	At close: 04:02PM WIB	1,500	1,500	1,505	1,520	1,465.00 - 1,570.00	1,465	1,570	1,085.00 - 1,690.00	1,085	1,690	2,365,700	1,155,080	4,771,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-05	At close: 04:02PM WIB	1,500	1,500	1,520	1,490	1,465.00 - 1,570.00	1,465	1,570	1,085.00 - 1,690.00	1,085	1,690	2,365,700	1,131,065	4,771,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-04	At close: 04:13PM WIB	1,390	1,390	1,495	1,500	1,375.00 - 1,500.00	1,375	1,500	1,085.00 - 1,690.00	1,085	1,690	3,307,700	1,084,296	4,742,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-03	At close: 04:00PM WIB	1,400	1,400	1,390	1,385	1,385.00 - 1,410.00	1,385	1,410	1,085.00 - 1,690.00	1,085	1,690	565,300	1,081,436	4,363,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-02	At close: 04:07PM WIB	1,415	1,415	1,400	1,400	1,380.00 - 1,415.00	1,380	1,415	1,085.00 - 1,690.00	1,085	1,690	563,800	1,079,355	4,394,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-01	At close: 04:14PM WIB	1,420	1,440	1,420	1,415	1,385.00 - 1,480.00	1,385	1,480	1,085.00 - 1,690.00	1,085	1,690	1,151,600	1,067,850	4,441,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-29	At close: 04:08PM WIB	1,435	1,435	1,425	1,380	1,370.00 - 1,520.00	1,370	1,520	1,085.00 - 1,690.00	1,085	1,690	5,435,000	1,067,850	4,457,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-28	At close: 04:08PM WIB	1,435	1,435	1,425	1,380	1,370.00 - 1,520.00	1,370	1,520	1,085.00 - 1,690.00	1,085	1,690	5,435,000	1,111,706	4,457,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-27	At close: 04:14PM WIB	1,300	1,320	1,425	1,425	1,320.00 - 1,440.00	1,320	1,440	1,085.00 - 1,690.00	1,085	1,690	3,183,500	1,090,272	4,504,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-26	At close: 04:06PM WIB	1,230	1,250	1,305	0	1,235.00 - 1,315.00	1,235	1,315	1,085.00 - 1,690.00	1,085	1,690	1,006,900	1,113,174	4,080,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-25	At close: 04:11PM WIB	1,195	1,195	0	1,230	1,170.00 - 1,250.00	1,170	1,250	1,085.00 - 1,690.00	1,085	1,690	375,100	1,132,703	3,861,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-22	At close: 04:14PM WIB	1,180	1,225	1,190	1,200	1,180.00 - 1,280.00	1,180	1,280	1,085.00 - 1,690.00	1,085	1,690	1,729,400	1,122,375	3,751,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-21	At close: 04:00PM WIB	1,085	0	0	0	0.0000 - 0.0000	0	0		0		0	1,108,698	0	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-14	As of 02:04PM WIB. Market open.	1,285	1,275	1,260	1,265	1,260.00 - 1,280.00	1,260	1,280	1,250.00 - 1,690.00	1,250	1,690	485,800	1,246,928	3,971,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-13	At close: 04:03PM WIB	1,290	1,285	1,275	1,290	1,275.00 - 1,290.00	1,275	1,290	1,250.00 - 1,690.00	1,250	1,690	1,180,500	1,312,303	4,033,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-11	At close: 04:00PM WIB	1,295	1,290	1,285	1,290	1,275.00 - 1,300.00	1,275	1,300	1,250.00 - 1,690.00	1,250	1,690	1,734,600	1,333,567	4,049,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-08	At close: 04:00PM WIB	1,295	1,290	1,285	1,290	1,275.00 - 1,300.00	1,275	1,300	1,250.00 - 1,690.00	1,250	1,690	1,734,600	1,346,812	4,049,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-05	At close: 04:00PM WIB	1,300	1,285	1,295	1,300	1,285.00 - 1,300.00	1,285	1,300	1,250.00 - 1,690.00	1,250	1,690	129,400	1,469,301	4,080,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-04	At close: 04:00PM WIB	1,310	1,305	1,295	1,300	1,285.00 - 1,305.00	1,285	1,305	1,250.00 - 1,690.00	1,250	1,690	612,700	1,486,060	4,080,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-01	At close: 04:00PM WIB	1,335	1,335	1,305	0	1,300.00 - 1,335.00	1,300	1,335	1,250.00 - 1,690.00	1,250	1,690	1,311,400	1,546,118	4,112,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-02-28	At close: 04:00PM WIB	1,335	1,325	1,330	1,330	1,315.00 - 1,335.00	1,315	1,335	1,250.00 - 1,690.00	1,250	1,690	158,000	1,602,511	4,190,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-02-27	At close: 04:00PM WIB	1,340	1,340	1,325	1,330	1,320.00 - 1,340.00	1,320	1,340	1,250.00 - 1,690.00	1,250	1,690	204,400	1,636,345	4,190,000,000,000	N/A	N/A (N/A)	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-02-26	At close: 04:00PM WIB	1,345	1,345	1,335	1,345	1,315.00 - 1,350.00	1,315	1,350	1,250.00 - 1,690.00	1,250	1,690	630,000	1,668,708	4,206,000,000,000	N/A	N/A (N/A)	N/A
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-23	At close: 04:03PM WIB	1,345	1,340	1,340	1,345	1,325.00 - 1,345.00	1,325	1,345	1,250.00 - 1,690.00	1,250	1,690	449,100	1,743,035	4,222,000,000,000	N/A	N/A (N/A)	N/A
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-22	At close: 04:00PM WIB	1,350	1,350	1,340	1,345	1,310.00 - 1,350.00	1,310	1,350	1,250.00 - 1,690.00	1,250	1,690	697,100	1,935,988	4,222,000,000,000	N/A	N/A (N/A)	N/A
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-21	At close: 04:12PM WIB	1,275	1,270	1,345	1,355	1,270.00 - 1,370.00	1,270	1,370	1,250.00 - 1,690.00	1,250	1,690	1,505,000	1,960,993	4,237,000,000,000	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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
MSTI	PT Mastersystem Infotama Tbk.	2024-04-15	4,770,000,000,000	3,990,000,000,000	9	1	2	1	7	1,690	1,085	1,319	1,341	1,180,000	1,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-12	4,770,000,000,000	3,990,000,000,000	9	1	2	1	7	1,690	1,085	1,319	1,341	1,170,000	1,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-11	4,770,000,000,000	3,990,000,000,000	9	1	2	1	7	1,690	1,085	1,319	1,341	1,160,000	1,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-10	4,770,000,000,000	3,990,000,000,000	9	1	2	1	7	1,690	1,085	1,319	1,341	1,160,000	1,840,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-05	4,360,000,000,000	3,580,000,000,000	9	1	2	1	6	1,690	0	1,311	1,337	1,080,000	1,610,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-04	4,390,000,000,000	3,610,000,000,000	9	1	2	1	6	1,690	0	1,310	1,336	1,080,000	1,660,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-03	4,390,000,000,000	3,610,000,000,000	9	1	2	1	6	1,690	0	1,309	1,336	1,080,000	1,630,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-02	4,440,000,000,000	3,660,000,000,000	9	1	2	1	6	1,690	0	1,308	1,335	1,070,000	1,620,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-04-01	4,460,000,000,000	3,680,000,000,000	9	1	2	1	6	1,690	0	1,308	1,335	1,070,000	1,620,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-29	4,460,000,000,000	3,680,000,000,000	9	1	2	1	6	1,690	1,085	1,306	1,334	1,110,000	1,230,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-28	4,500,000,000,000	3,720,000,000,000	9	1	2	1	6	1,690	0	1,305	1,333	1,090,000	1,030,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-27	3,750,000,000,000	3,380,000,000,000	9	1	3	1	6	1,690	0	1,308	1,334	1,110,000	1,200,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-26	3,750,000,000,000	3,380,000,000,000	9	1	3	1	6	1,690	0	1,311	1,336	1,130,000	1,320,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-25	3,750,000,000,000	3,380,000,000,000	9	1	3	1	6	1,690	1,085	1,311	1,336	1,130,000	1,320,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-22	3,700,000,000,000	3,330,000,000,000	9	1	3	1	6	1,690	0	1,317	1,339	1,110,000	1,050,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-21	3,410,000,000,000	3,030,000,000,000	8	1	3	1	6	1,690	1,085	1,317	1,339	1,110,000	1,050,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-14	4,030,000,000,000	3,660,000,000,000	10	1	3	1	7	1,690	0	1,332	1,346	1,310,000	815	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-13	4,050,000,000,000	3,670,000,000,000	10	1	3	1	7	1,690	0	1,332	1,346	1,310,000	815	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-11	4,050,000,000,000	3,670,000,000,000	10	1	3	1	7	1,690	1,250	1,332	1,346	1,350,000	815	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-08	4,060,000,000,000	3,690,000,000,000	10	1	3	1	7	1,690	1,250	1,333	1,347	1,350,000	686	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-05	4,110,000,000,000	3,740,000,000,000	10	1	3	1	7	1,690	0	1,338	1,349	1,490,000	876	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-04	4,110,000,000,000	3,740,000,000,000	10	1	3	1	7	1,690	0	1,338	1,349	1,540,000	876	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-03-01	4,190,000,000,000	3,820,000,000,000	10	1	3	1	7	1,690	1,250	1,338	1,350	1,550,000	1,110,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-02-28	4,190,000,000,000	3,820,000,000,000	10	1	3	1	7	1,690	1,250	1,339	1,350	1,600,000	1,100,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-02-27	4,210,000,000,000	3,830,000,000,000	10	1	3	1	7	1,690	0	1,340	1,350	1,670,000	1,250,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	PT Mastersystem Infotama Tbk.	2024-02-26	4,220,000,000,000	3,850,000,000,000	10	1	3	1	7	1,690	0	1,340	1,350	1,670,000	1,250,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-23	4,220,000,000,000	3,850,000,000,000	10	1	3	1	7	1,690	0	1,341	1,350	1,940,000	1,710,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-22	4,240,000,000,000	3,860,000,000,000	10	1	3	1	7	1,690	1,250	1,341	1,350	1,940,000	1,710,000	N/A	N/A	N/A	N/A	N/A	N/A
MSTI	Mastersystem Infotama Tbk. (MSTI.JK)	2024-02-21	4,000,000,000,000	3,630,000,000,000	10	1	3	1	7	1,690	1,250	1,341	1,350	1,960,000	1,630,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	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	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	1,510	1,510	1,510	1,510	500
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	1,510	1,510	1,510	1,510	100
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	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	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	1,510	1,510	1,510	1,510	500
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	1,510	1,510	1,510	1,510	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:42	1,510	1,510	1,510	1,510	0
2024-05-08	15:16:00	1,510	1,510	1,510	1,510	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	1,510	1,510	1,510	1,510	2,000
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	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	0	0	0	0	0
2024-05-08	15:35:00	1,510	1,510	1,510	1,510	500
2024-05-08	15:30:00	1,510	1,510	1,510	1,510	100
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	15:16:42	1,510	1,510	1,510	1,510	0
2024-05-08	15:15:00	1,510	1,510	1,510	1,510	0
2024-05-08	15:10:00	1,510	1,510	1,510	1,510	2,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	1,510	1,510	1,510	1,510	2,900
2024-05-08	14:55:00	1,505	1,510	1,505	1,510	300
2024-05-08	14:50:00	1,510	1,510	1,505	1,505	200
2024-05-08	14:45:00	1,505	1,505	1,505	1,505	2,200
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	1,510	1,510	1,505	1,510	1,200
2024-05-08	14:25:00	1,510	1,510	1,510	1,510	700
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	14:14:24	1,510	1,510	1,510	1,510	0
2024-05-08	14:10:00	1,510	1,510	1,510	1,510	200
2024-05-08	14:05:00	1,510	1,510	1,510	1,510	5,000
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	1,505	1,505	1,500	1,500	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	1,510	1,510	1,510	1,510	600
2024-05-08	15:16:42	1,510	1,510	1,510	1,510	0
2024-05-08	15:15:00	1,510	1,510	1,510	1,510	0
2024-05-08	15:00:00	1,510	1,510	1,510	1,510	4,900
2024-05-08	14:45:00	1,505	1,510	1,505	1,510	2,700
2024-05-08	14:30:00	1,510	1,510	1,505	1,510	1,200
2024-05-08	14:15:00	1,510	1,510	1,510	1,510	700
2024-05-08	14:14:24	1,510	1,510	1,510	1,510	0
2024-05-08	14:00:00	1,510	1,510	1,510	1,510	5,200
2024-05-08	13:45:00	1,505	1,505	1,500	1,500	0
2024-05-08	13:30:00	1,500	1,500	1,500	1,500	83,500
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:25:43	1,505	1,505	1,505	1,505	0
2024-05-08	11:15:00	1,500	1,505	1,500	1,505	14,300
2024-05-08	11:00:00	1,500	1,500	1,500	1,500	200
2024-05-08	10:53:02	1,500	1,500	1,500	1,500	0
2024-05-08	10:45:00	1,500	1,500	1,500	1,500	1,000
2024-05-08	10:30:00	1,500	1,500	1,495	1,495	63,300
2024-05-08	10:15:00	1,500	1,500	1,500	1,500	2,400
2024-05-08	10:14:09	1,510	1,510	1,510	1,510	0
2024-05-08	10:00:00	1,500	1,510	1,500	1,510	1,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	0
2024-05-08	15:30:00	1,510	1,510	1,510	1,510	600
2024-05-08	15:16:42	1,510	1,510	1,510	1,510	0
2024-05-08	15:00:00	1,510	1,510	1,510	1,510	4,900
2024-05-08	14:30:00	1,510	1,510	1,505	1,510	3,900
2024-05-08	14:14:24	1,510	1,510	1,510	1,510	0
2024-05-08	14:00:00	1,510	1,510	1,510	1,510	5,900
2024-05-08	13:30:00	1,500	1,505	1,500	1,500	83,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:25:43	1,505	1,505	1,505	1,505	0
2024-05-08	11:00:00	1,500	1,505	1,500	1,505	14,500
2024-05-08	10:53:02	1,500	1,500	1,500	1,500	0
2024-05-08	10:30:00	1,500	1,500	1,495	1,500	64,300
2024-05-08	10:14:09	1,510	1,510	1,510	1,510	0
2024-05-08	10:00:00	1,500	1,510	1,500	1,500	4,100
2024-05-08	09:32:44	1,520	1,520	1,520	1,520	0
2024-05-08	09:30:00	1,510	1,520	1,495	1,500	224,100
2024-05-08	09:00:00	1,510	1,520	1,500	1,510	3,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:46	1,520	1,520	1,520	1,520	0
2024-05-07	15:30:00	1,520	1,520	1,515	1,520	180,200
2024-05-07	15:00:00	1,520	1,525	1,520	1,520	100,100
2024-05-07	14:33:03	1,525	1,525	1,525	1,525	0
2024-05-07	14:30:00	1,525	1,525	1,500	1,520	142,000
2024-05-07	14:00:00	1,525	1,525	1,495	1,525	293,300
2024-05-07	13:34:14	1,525	1,525	1,525	1,525	0
2024-05-07	13:30:00	1,525	1,530	1,525	1,525	50,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	0
2024-05-08	15:16:42	1,510	1,510	1,510	1,510	0
2024-05-08	15:00:00	1,510	1,510	1,510	1,510	4,800
2024-05-08	14:14:24	1,510	1,510	1,510	1,510	0
2024-05-08	14:00:00	1,510	1,510	1,505	1,510	9,800
2024-05-08	13:00:00	1,500	1,505	1,500	1,500	74,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:25:43	1,505	1,505	1,505	1,505	0
2024-05-08	11:00:00	1,500	1,505	1,500	1,505	12,900
2024-05-08	10:53:02	1,500	1,500	1,500	1,500	0
2024-05-08	10:14:09	1,510	1,510	1,510	1,510	0
2024-05-08	10:00:00	1,500	1,510	1,495	1,500	68,400
2024-05-08	09:32:44	1,520	1,520	1,520	1,520	0
2024-05-08	09:00:00	1,510	1,520	1,495	1,500	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:46	1,520	1,520	1,520	1,520	0
2024-05-07	15:00:00	1,520	1,525	1,515	1,520	280,300
2024-05-07	14:33:03	1,525	1,525	1,525	1,525	0
2024-05-07	14:00:00	1,525	1,525	1,495	1,520	435,300
2024-05-07	13:34:14	1,525	1,525	1,525	1,525	0
2024-05-07	13:00:00	1,525	1,530	1,525	1,525	50,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:51	1,525	1,525	1,525	1,525	0
2024-05-07	11:56:39	1,530	1,530	1,530	1,530	0
2024-05-07	11:00:00	1,540	1,540	1,525	1,525	76,000
2024-05-07	10:57:39	1,530	1,530	1,530	1,530	0
2024-05-07	10:16:15	1,535	1,535	1,535	1,535	0
2024-05-07	10:00:00	1,515	1,550	1,510	1,530	355,400
2024-05-07	09:35:38	1,500	1,500	1,500	1,500	0
2024-05-07	09:00:00	1,490	1,515	1,490	1,515	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,515	1,515	1,515	1,515	0
2024-05-08	15:16:42	1,510	1,510	1,510	1,510	0
2024-05-08	15:00:00	1,510	1,515	1,510	1,515	51,200
2024-05-08	14:14:24	1,510	1,510	1,510	1,510	0
2024-05-08	13:30:00	1,500	1,510	1,500	1,510	93,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:25:43	1,505	1,505	1,505	1,505	0
2024-05-08	10:53:02	1,500	1,500	1,500	1,500	0
2024-05-08	10:30:00	1,500	1,505	1,495	1,505	78,800
2024-05-08	10:14:09	1,510	1,510	1,510	1,510	0
2024-05-08	09:32:44	1,520	1,520	1,520	1,520	0
2024-05-08	09:00:00	1,510	1,520	1,495	1,500	231,900
2024-05-07	16:09:31	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:46	1,520	1,520	1,520	1,520	0
2024-05-07	15:00:00	1,520	1,525	1,510	1,510	315,300
2024-05-07	14:33:03	1,525	1,525	1,525	1,525	0
2024-05-07	13:34:14	1,525	1,525	1,525	1,525	0
2024-05-07	13:30:00	1,525	1,530	1,495	1,520	485,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:51	1,525	1,525	1,525	1,525	0
2024-05-07	11:56:39	1,530	1,530	1,530	1,530	0
2024-05-07	10:57:39	1,530	1,530	1,530	1,530	0
2024-05-07	10:30:00	1,530	1,550	1,515	1,525	428,200
2024-05-07	10:16:15	1,535	1,535	1,535	1,535	0
2024-05-07	09:35:38	1,500	1,500	1,500	1,500	0
2024-05-07	09:00:00	1,490	1,540	1,490	1,530	333,500
2024-05-06	16:10:35	0	0	0	0	0
2024-05-06	15:43:24	1,495	1,495	1,495	1,495	0
2024-05-06	15:01:45	1,500	1,500	1,500	1,500	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,510	1,520	1,495	1,515	428,800
2024-05-07	09:00:00	1,490	1,550	1,490	1,510	1,505,500
2024-05-06	09:00:00	1,495	1,505	1,480	1,490	294,800
2024-05-03	09:00:00	1,490	1,510	1,460	1,505	1,663,900
2024-05-02	09:00:00	1,495	1,550	1,430	1,480	972,700
2024-04-30	09:00:00	1,470	1,570	1,470	1,490	3,077,800
2024-04-29	09:00:00	1,450	1,460	1,410	1,450	468,600
2024-04-26	09:00:00	1,450	1,490	1,435	1,445	227,900
2024-04-25	09:00:00	1,455	1,455	1,430	1,450	139,500
2024-04-24	09:00:00	1,450	1,515	1,450	1,455	371,100
2024-04-23	09:00:00	1,375	1,470	1,360	1,450	324,700
2024-04-22	09:00:00	1,400	1,415	1,355	1,380	362,900
2024-04-19	09:00:00	1,400	1,435	1,355	1,400	656,800
2024-04-18	09:00:00	1,435	1,455	1,400	1,420	203,400
2024-04-17	09:00:00	1,500	1,550	1,395	1,445	669,700
2024-04-16	09:00:00	1,495	1,520	1,415	1,505	678,800
2024-04-05	09:00:00	1,500	1,570	1,465	1,520	2,365,700
2024-04-04	09:00:00	1,380	1,500	1,375	1,500	3,306,100
2024-04-03	09:00:00	1,400	1,410	1,385	1,390	565,300
2024-04-02	09:00:00	1,415	1,415	1,380	1,400	563,800
2024-04-01	09:00:00	1,440	1,480	1,385	1,415	1,151,600
2024-03-28	09:00:00	1,435	1,520	1,370	1,420	5,435,000
2024-03-27	09:00:00	1,320	1,440	1,320	1,435	3,183,500
2024-03-26	09:00:00	1,195	1,195	1,195	1,195	0
2024-03-25	09:00:00	1,195	1,195	1,195	1,195	0
2024-03-22	09:00:00	1,225	1,280	1,180	1,195	1,711,100
2024-03-21	09:00:00	1,110	1,290	1,095	1,180	2,263,700
2024-03-20	09:00:00	1,225	1,225	1,085	1,085	1,240,500
2024-03-19	09:00:00	1,275	1,275	1,225	1,225	1,011,700
2024-03-18	09:00:00	1,280	1,280	1,265	1,280	328,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	1,495	1,505	1,480	1,490	294,800
2024-04-26	09:00:00	1,450	1,490	1,435	1,445	227,900
2024-04-16	09:00:00	1,495	1,520	1,415	1,505	678,800
2024-04-01	09:00:00	1,440	1,480	1,385	1,415	1,151,600
2024-03-27	09:00:00	1,320	1,440	1,320	1,435	3,183,500
2024-03-22	09:00:00	1,225	1,280	1,180	1,195	1,711,100
2024-03-07	09:00:00	1,300	1,300	1,285	1,295	1,159,000
2024-02-26	09:00:00	1,345	1,350	1,315	1,340	630,000
2024-02-21	09:00:00	1,275	1,370	1,275	1,350	1,504,800
2024-02-16	09:00:00	1,290	1,300	1,260	1,300	3,631,700
2024-02-06	09:00:00	1,305	1,310	1,285	1,300	1,604,400
2024-02-01	09:00:00	1,330	1,330	1,315	1,330	2,019,300
2024-01-22	09:00:00	1,330	1,340	1,320	1,340	700,300
2024-01-17	09:00:00	1,340	1,345	1,330	1,340	358,300
2024-01-12	09:00:00	1,345	1,350	1,335	1,350	761,400
2024-01-02	09:00:00	1,380	1,380	1,350	1,350	484,300
2023-12-28	09:00:00	1,345	1,350	1,325	1,350	1,940,300
2023-12-18	09:00:00	1,355	1,355	1,340	1,350	3,274,200
2023-12-13	09:00:00	1,360	1,380	1,355	1,365	1,304,100
2023-12-08	09:00:00	1,360	1,360	1,355	1,360	1,923,400
2023-11-28	09:00:00	1,390	1,390	1,370	1,370	2,200,600
2023-11-23	09:00:00	1,355	1,430	1,350	1,400	12,081,300
2023-11-13	09:00:00	1,350	1,410	1,350	1,360	14,834,800
2023-11-08	09:00:00	1,690	1,690	1,390	1,450	186,085,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,495	1,550	1,480	1,515	2,229,100
2024-04-28	00:00:00	1,450	1,570	1,410	1,505	6,183,000
2024-04-21	00:00:00	1,400	1,515	1,355	1,445	1,426,100
2024-04-14	00:00:00	1,495	1,550	1,355	1,400	2,208,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,440	1,570	1,375	1,520	7,952,500
2024-03-24	00:00:00	1,195	1,520	1,195	1,420	8,618,500
2024-03-17	00:00:00	1,280	1,290	1,085	1,195	6,555,100
2024-03-10	00:00:00	1,285	1,290	1,255	1,280	3,752,400
2024-03-03	00:00:00	1,305	1,305	1,275	1,290	4,793,400
2024-02-25	00:00:00	1,345	1,350	1,300	1,310	3,353,500
2024-02-18	00:00:00	1,300	1,370	1,265	1,345	5,409,600
2024-02-11	00:00:00	1,295	1,320	1,260	1,300	5,394,300
2024-02-04	00:00:00	1,310	1,320	1,280	1,300	7,443,000
2024-01-28	00:00:00	1,335	1,340	1,310	1,320	4,927,700
2024-01-21	00:00:00	1,330	1,340	1,320	1,340	3,528,400
2024-01-14	00:00:00	1,350	1,350	1,325	1,340	1,846,400
2024-01-07	00:00:00	1,345	1,360	1,325	1,350	4,392,700
2023-12-31	00:00:00	1,400	1,400	1,330	1,345	1,920,300
2023-12-24	00:00:00	1,350	1,400	1,325	1,400	11,247,300
2023-12-17	00:00:00	1,355	1,355	1,250	1,350	11,354,100
2023-12-10	00:00:00	1,360	1,380	1,315	1,355	14,239,000
2023-12-03	00:00:00	1,370	1,375	1,350	1,360	15,930,000
2023-11-26	00:00:00	1,370	1,405	1,355	1,370	10,821,000
2023-11-19	00:00:00	1,360	1,430	1,345	1,390	32,863,900
2023-11-12	00:00:00	1,350	1,410	1,325	1,360	53,054,000
2023-11-05	00:00:00	1,690	1,690	1,325	1,370	264,339,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,495	1,550	1,430	1,515	4,865,700
2024-03-31	00:00:00	1,440	1,570	1,355	1,490	15,133,700
2024-02-29	00:00:00	1,335	1,520	1,085	1,420	25,030,800
2024-01-31	00:00:00	1,330	1,370	1,260	1,335	23,016,700
2023-12-31	00:00:00	1,400	1,400	1,320	1,330	13,887,800
2023-11-30	00:00:00	1,365	1,400	1,250	1,400	54,723,500
2023-10-31	00:00:00	1,690	1,690	1,325	1,370	359,125,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,495	1,550	1,430	1,515	4,865,700
2024-01-31	00:00:00	1,330	1,570	1,085	1,490	63,181,200
2023-10-31	00:00:00	1,365	1,400	1,250	1,330	68,611,300

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