Informasi Saham MTDL PT Metrodata Electronics Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
14010	Ps Ratio	1	0	0	0
14008	Pe Ratio	5	11	0	14
101	Enterprises Value Revenue Ratio	7	0	0	1
14012	Pb Ratio	9	2	0	2
40001	Market Cap	11	6,936,439,790,525	0	7,120,593,059,300
102	Enterprises Value E B I T D A Ratio	13	6	5	15
40002	Enterprise Value	33	5,947,217,790,525	0	6,266,534,059,300

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	0	0	0	0	0	0
14008	Pe Ratio	5	11	0	11	11	14	14
101	Enterprises Value Revenue Ratio	7	0	0	0	0	0	1
14012	Pb Ratio	9	2	0	2	2	2	2
40001	Market Cap	11	6,936,439,790,525	0	6,089,334,754,160	6,445,364,407,125	7,120,593,059,300	7,120,593,059,300
102	Enterprises Value E B I T D A Ratio	13	6	5	5	5	6	15
40002	Enterprise Value	33	5,947,217,790,525	0	5,770,958,754,160	5,176,381,407,125	6,266,534,059,300	6,266,534,059,300

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,190,697,000,000	1,151,512,000,000	984,423,000,000	708,160,000,000
20091	Net Income	610,880,000,000	580,496,000,000	508,882,000,000	364,934,000,000
29004	Basic E P S	50	47	41	30
20190	E B I T D A	1,190,697,000,000	1,151,512,000,000	984,423,000,000	708,160,000,000
20046	Gross Profit	1,823,383,000,000	1,730,099,000,000	1,506,149,000,000	1,260,867,000,000
29009	Diluted E P S	50	47	41	30
20136	Pretax Income	1,167,379,000,000	1,138,595,000,000	983,477,000,000	703,330,000,000
20145	Tax Provision	266,258,000,000	271,874,000,000	221,643,000,000	161,659,000,000
20100	Total Revenue	20,920,980,000,000	20,988,297,000,000	18,500,587,000,000	14,021,687,000,000
20164	Total Expenses	19,771,014,000,000	19,863,467,000,000	17,552,924,000,000	13,309,482,000,000
20013	Cost Of Revenue	19,097,597,000,000	19,258,198,000,000	16,994,438,000,000	12,760,820,000,000
20177	Interest Income	27,668,000,000	15,547,000,000	29,345,000,000	30,026,000,000
20057	Interest Expense	23,318,000,000	12,917,000,000	946,000,000	4,830,000,000
20109	Operating Income	1,149,966,000,000	1,124,830,000,000	947,663,000,000	712,205,000,000
20316	Normalized Income	610,880,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20108	Operating Expense	673,417,000,000	605,269,000,000	558,486,000,000	548,662,000,000
20112	Operating Revenue	20,920,980,000,000	20,988,297,000,000	18,500,587,000,000	14,021,687,000,000
20087	Minority Interests	-290,241,000,000	-286,225,000,000	-252,952,000,000	-176,737,000,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	4,350,000,000	2,630,000,000	28,399,000,000	25,196,000,000
29010	Basic Average Shares	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585
20287	Rent And Landing Fees	0	0	0	8,283,000,000
29011	Diluted Average Shares	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585
20420	Normalized E B I T D A	1,190,697,000,000	1,151,512,000,000	984,423,000,000	708,160,000,000
20315	Reconciled Depreciation	0	0	0	18,902,000,000
20312	Other Operating Expenses	0	0	0	83,399,000,000
20368	Total Other Finance Cost	0	0	0	2,222,000,000
20440	Rent Expense Supplemental	0	0	0	8,283,000,000
20314	Reconciled Cost Of Revenue	19,097,597,000,000	19,258,198,000,000	16,994,438,000,000	12,760,820,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	0	0	0	18,902,000,000
20075	Interest Income Non Operating	27,668,000,000	15,547,000,000	29,345,000,000	30,026,000,000
20158	Selling And Marketing Expense	0	0	0	3,988,000,000
20064	Interest Expense Non Operating	23,318,000,000	12,917,000,000	946,000,000	4,830,000,000
20093	Net Income Common Stockholders	610,880,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20094	Net Income Continuous Operations	901,121,000,000	866,721,000,000	761,834,000,000	541,671,000,000
20045	General And Administrative Expense	673,417,000,000	605,269,000,000	558,486,000,000	548,662,000,000
20159	Selling General And Administration	673,417,000,000	605,269,000,000	558,486,000,000	548,662,000,000
20412	Other Non Operating Income Expenses	10,096,000,000	7,754,000,000	4,333,000,000	2,940,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	610,880,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20077	Net Non Operating Interest Income Expense	4,350,000,000	2,630,000,000	28,399,000,000	25,196,000,000
20346	Net Income Including Noncontrolling Interests	901,121,000,000	866,721,000,000	761,834,000,000	541,671,000,000
20019	Depreciation And Amortization In Income Statement	0	0	0	18,902,000,000
20309	Net Income From Continuing And Discontinued Operation	610,880,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20331	Net Income From Continuing Operation Net Minority Interest	610,880,000,000	580,496,000,000	508,882,000,000	364,934,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,190,697,000,000	277,127,000,000	237,879,000,000	253,736,000,000	1,151,512,000,000	984,423,000,000	708,160,000,000
20091	Net Income	610,880,000,000	129,589,000,000	125,805,000,000	146,411,000,000	580,496,000,000	508,882,000,000	364,934,000,000
29004	Basic E P S	50	50	0	12	47	41	30
20190	E B I T D A	1,190,697,000,000	277,127,000,000	237,879,000,000	253,736,000,000	1,151,512,000,000	984,423,000,000	708,160,000,000
20046	Gross Profit	1,823,383,000,000	475,296,000,000	396,723,000,000	394,093,000,000	1,730,099,000,000	1,506,149,000,000	1,260,867,000,000
29009	Diluted E P S	50	50	0	12	47	41	30
20136	Pretax Income	1,167,379,000,000	265,549,000,000	230,459,000,000	252,042,000,000	1,138,595,000,000	983,477,000,000	703,330,000,000
20145	Tax Provision	266,258,000,000	64,927,000,000	51,246,000,000	53,030,000,000	271,874,000,000	221,643,000,000	161,659,000,000
20100	Total Revenue	20,920,980,000,000	5,772,007,000,000	4,833,125,000,000	4,508,513,000,000	20,988,297,000,000	18,500,587,000,000	14,021,687,000,000
20164	Total Expenses	19,771,014,000,000	5,488,125,000,000	4,609,546,000,000	4,276,842,000,000	19,863,467,000,000	17,552,924,000,000	13,309,482,000,000
20013	Cost Of Revenue	19,097,597,000,000	5,296,711,000,000	4,436,402,000,000	4,114,420,000,000	19,258,198,000,000	16,994,438,000,000	12,760,820,000,000
20177	Interest Income	27,668,000,000	7,137,000,000	7,791,000,000	8,116,000,000	15,547,000,000	29,345,000,000	30,026,000,000
20057	Interest Expense	23,318,000,000	11,578,000,000	7,420,000,000	1,694,000,000	12,917,000,000	946,000,000	4,830,000,000
20109	Operating Income	1,149,966,000,000	283,882,000,000	223,579,000,000	231,671,000,000	1,124,830,000,000	947,663,000,000	712,205,000,000
20316	Normalized Income	610,880,000,000	129,589,000,000	125,805,000,000	146,411,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20108	Operating Expense	673,417,000,000	191,414,000,000	173,144,000,000	162,422,000,000	605,269,000,000	558,486,000,000	548,662,000,000
20112	Operating Revenue	20,920,980,000,000	5,772,007,000,000	4,833,125,000,000	4,508,513,000,000	20,988,297,000,000	18,500,587,000,000	14,021,687,000,000
20087	Minority Interests	-290,241,000,000	-71,033,000,000	-53,408,000,000	-52,601,000,000	-286,225,000,000	-252,952,000,000	-176,737,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	4,350,000,000	-4,441,000,000	371,000,000	6,422,000,000	2,630,000,000	28,399,000,000	25,196,000,000
29010	Basic Average Shares	12,276,884,585	12,276,884,585	0	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585
20287	Rent And Landing Fees	0	0	0	0	0	0	8,283,000,000
29011	Diluted Average Shares	12,276,884,585	12,276,884,585	0	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585
20420	Normalized E B I T D A	1,190,697,000,000	277,127,000,000	237,879,000,000	253,736,000,000	1,151,512,000,000	984,423,000,000	708,160,000,000
20315	Reconciled Depreciation	0	0	0	0	0	0	18,902,000,000
20312	Other Operating Expenses	0	0	0	0	0	0	83,399,000,000
20368	Total Other Finance Cost	0	0	0	0	0	0	2,222,000,000
20440	Rent Expense Supplemental	0	0	0	0	0	0	8,283,000,000
20314	Reconciled Cost Of Revenue	19,097,597,000,000	5,296,711,000,000	4,436,402,000,000	4,114,420,000,000	19,258,198,000,000	16,994,438,000,000	12,760,820,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0
20018	Depreciation Income Statement	0	0	0	0	0	0	18,902,000,000
20075	Interest Income Non Operating	27,668,000,000	7,137,000,000	7,791,000,000	8,116,000,000	15,547,000,000	29,345,000,000	30,026,000,000
20158	Selling And Marketing Expense	0	0	0	0	0	0	3,988,000,000
20064	Interest Expense Non Operating	23,318,000,000	11,578,000,000	7,420,000,000	1,694,000,000	12,917,000,000	946,000,000	4,830,000,000
20093	Net Income Common Stockholders	610,880,000,000	129,589,000,000	125,805,000,000	146,411,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20094	Net Income Continuous Operations	901,121,000,000	200,622,000,000	179,213,000,000	199,012,000,000	866,721,000,000	761,834,000,000	541,671,000,000
20045	General And Administrative Expense	673,417,000,000	191,414,000,000	173,144,000,000	162,422,000,000	605,269,000,000	558,486,000,000	548,662,000,000
20159	Selling General And Administration	673,417,000,000	191,414,000,000	173,144,000,000	162,422,000,000	605,269,000,000	558,486,000,000	548,662,000,000
20412	Other Non Operating Income Expenses	10,096,000,000	-5,423,000,000	1,837,000,000	3,151,000,000	7,754,000,000	4,333,000,000	2,940,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	610,880,000,000	129,589,000,000	125,805,000,000	146,411,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20077	Net Non Operating Interest Income Expense	4,350,000,000	-4,441,000,000	371,000,000	6,422,000,000	2,630,000,000	28,399,000,000	25,196,000,000
20346	Net Income Including Noncontrolling Interests	901,121,000,000	200,622,000,000	179,213,000,000	199,012,000,000	866,721,000,000	761,834,000,000	541,671,000,000
20019	Depreciation And Amortization In Income Statement	0	0	0	0	0	0	18,902,000,000
20309	Net Income From Continuing And Discontinued Operation	610,880,000,000	129,589,000,000	125,805,000,000	146,411,000,000	580,496,000,000	508,882,000,000	364,934,000,000
20331	Net Income From Continuing Operation Net Minority Interest	610,880,000,000	129,589,000,000	125,805,000,000	146,411,000,000	580,496,000,000	508,882,000,000	364,934,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23165	Payables	2,146,576,000,000	1,943,958,000,000	1,125,073,000,000
23139	Net P P E	291,308,000,000	288,968,000,000	300,395,000,000
23351	Properties	0	0	0
23386	Total Debt	0	0	15,877,000,000
23100	Gross P P E	455,775,000,000	432,405,000,000	424,264,000,000
23038	Common Stock	122,769,000,000	122,769,000,000	122,769,000,000
23045	Current Debt	0	0	0
23532	Share Issued	12,276,884,585	12,276,884,585	12,276,884,585
23220	Total Assets	8,582,896,000,000	7,588,792,000,000	5,848,603,000,000
23027	Capital Stock	122,769,000,000	122,769,000,000	122,769,000,000
23382	Other Payable	32,661,000,000	20,348,000,000	26,132,000,000
23028	Cash Financial	465,766,000,000	1,026,921,000,000	1,021,953,000,000
23123	Long Term Debt	0	0	0
23179	Prepaid Assets	450,438,000,000	681,464,000,000	556,645,000,000
23385	Working Capital	3,869,426,000,000	3,435,538,000,000	2,928,135,000,000
23000	Accounts Payable	2,059,411,000,000	1,842,867,000,000	1,054,833,000,000
23029	Cash Equivalents	917,606,000,000	629,683,000,000	826,894,000,000
23245	Invested Capital	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23340	Other Properties	36,053,000,000	33,615,000,000	31,602,000,000
23132	Minority Interest	1,193,822,000,000	1,159,546,000,000	1,079,792,000,000
23342	Other Receivables	431,339,000,000	263,987,000,000	264,022,000,000
23204	Retained Earnings	2,701,866,000,000	2,250,277,000,000	1,832,244,000,000
23217	Total Tax Payable	54,504,000,000	80,743,000,000	70,240,000,000
23001	Accounts Receivable	2,418,234,000,000	2,185,254,000,000	1,430,041,000,000
23280	Common Stock Equity	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23403	Net Tangible Assets	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23215	Stockholders Equity	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23383	Tangible Book Value	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23374	Total Capitalization	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23312	Land And Improvements	65,810,000,000	65,810,000,000	65,810,000,000
23393	Ordinary Shares Number	12,276,884,585	12,276,884,585	12,276,884,585
23395	Treasury Shares Number	0	0	0
23008	Accumulated Depreciation	-164,467,000,000	-143,437,000,000	-123,869,000,000
23380	Capital Lease Obligations	0	0	15,877,000,000
23030	Cash And Cash Equivalents	1,383,372,000,000	1,656,604,000,000	1,848,847,000,000
23262	Gross Accounts Receivable	2,495,109,000,000	2,264,067,000,000	1,481,652,000,000
23012	Additional Paid In Capital	183,179,000,000	183,179,000,000	183,179,000,000
23275	Buildings And Improvements	298,377,000,000	280,645,000,000	273,588,000,000
23126	Long Term Equity Investment	72,395,000,000	63,864,000,000	60,233,000,000
23062	Non Current Deferred Revenue	0	0	85,001,000,000
23163	Other Short Term Investments	0	0	5,252,000,000
23319	Machinery Furniture Equipment	55,535,000,000	52,335,000,000	53,264,000,000
23048	Current Capital Lease Obligation	0	0	8,976,000,000
23127	Long Term Capital Lease Obligation	0	0	6,901,000,000
23261	Total Equity Gross Minority Interest	4,416,863,000,000	3,922,653,000,000	3,415,710,000,000
23259	Total Liabilities Net Minority Interest	4,166,033,000,000	3,666,139,000,000	2,432,893,000,000
23046	Current Debt And Capital Lease Obligation	0	0	8,976,000,000
23266	Allowance For Doubtful Accounts Receivable	-76,875,000,000	-78,813,000,000	-51,611,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	6,901,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	137,084,000,000	141,336,000,000	156,189,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	1,899,902,000,000	1,912,783,000,000	2,013,146,000,000	2,146,576,000,000	1,943,958,000,000	1,125,073,000,000
23139	Net P P E	301,648,000,000	292,976,000,000	292,890,000,000	291,308,000,000	288,968,000,000	300,395,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	820,643,000,000	780,710,000,000	224,700,000,000	0	0	15,877,000,000
23100	Gross P P E	482,345,000,000	468,133,000,000	462,513,000,000	455,775,000,000	432,405,000,000	424,264,000,000
23038	Common Stock	122,769,000,000	122,769,000,000	122,769,000,000	122,769,000,000	122,769,000,000	122,769,000,000
23045	Current Debt	714,777,000,000	780,710,000,000	224,700,000,000	0	0	0
23532	Share Issued	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585
23220	Total Assets	9,501,011,000,000	9,190,997,000,000	8,705,843,000,000	8,582,896,000,000	7,588,792,000,000	5,848,603,000,000
23027	Capital Stock	122,769,000,000	122,769,000,000	122,769,000,000	122,769,000,000	122,769,000,000	122,769,000,000
23382	Other Payable	101,113,000,000	41,568,000,000	35,130,000,000	32,661,000,000	20,348,000,000	26,132,000,000
23028	Cash Financial	450,781,000,000	375,022,000,000	572,441,000,000	465,766,000,000	1,026,921,000,000	1,021,953,000,000
23123	Long Term Debt	105,866,000,000	0	0	0	0	0
23179	Prepaid Assets	455,219,000,000	702,300,000,000	447,688,000,000	450,438,000,000	681,464,000,000	556,645,000,000
23385	Working Capital	4,136,200,000,000	4,064,772,000,000	4,091,922,000,000	3,869,426,000,000	3,435,538,000,000	2,928,135,000,000
23000	Accounts Payable	1,750,830,000,000	1,835,683,000,000	1,936,917,000,000	2,059,411,000,000	1,842,867,000,000	1,054,833,000,000
23029	Cash Equivalents	700,591,000,000	724,064,000,000	921,242,000,000	917,606,000,000	629,683,000,000	826,894,000,000
23245	Invested Capital	4,267,474,000,000	4,097,952,000,000	3,594,152,000,000	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23340	Other Properties	42,711,000,000	39,524,000,000	38,014,000,000	36,053,000,000	33,615,000,000	31,602,000,000
23132	Minority Interest	1,227,614,000,000	1,299,831,000,000	1,246,423,000,000	1,193,822,000,000	1,159,546,000,000	1,079,792,000,000
23342	Other Receivables	1,994,210,000,000	237,146,000,000	433,170,000,000	431,339,000,000	263,987,000,000	264,022,000,000
23204	Retained Earnings	2,925,656,000,000	2,796,067,000,000	2,848,277,000,000	2,701,866,000,000	2,250,277,000,000	1,832,244,000,000
23217	Total Tax Payable	47,959,000,000	35,532,000,000	41,099,000,000	54,504,000,000	80,743,000,000	70,240,000,000
23001	Accounts Receivable	3,059,380,000,000	3,075,632,000,000	2,545,399,000,000	2,418,234,000,000	2,185,254,000,000	1,430,041,000,000
23280	Common Stock Equity	3,446,831,000,000	3,317,242,000,000	3,369,452,000,000	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23403	Net Tangible Assets	3,446,831,000,000	3,317,242,000,000	3,369,452,000,000	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23215	Stockholders Equity	3,446,831,000,000	3,317,242,000,000	3,369,452,000,000	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23383	Tangible Book Value	3,446,831,000,000	3,317,242,000,000	3,369,452,000,000	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23374	Total Capitalization	3,552,697,000,000	3,317,242,000,000	3,369,452,000,000	3,223,041,000,000	2,763,107,000,000	2,335,918,000,000
23312	Land And Improvements	72,998,000,000	65,810,000,000	65,810,000,000	65,810,000,000	65,810,000,000	65,810,000,000
23393	Ordinary Shares Number	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585	12,276,884,585
23395	Treasury Shares Number	0	0	0	0	0	0
23008	Accumulated Depreciation	-180,697,000,000	-175,157,000,000	-169,623,000,000	-164,467,000,000	-143,437,000,000	-123,869,000,000
23380	Capital Lease Obligations	0	0	0	0	0	15,877,000,000
23030	Cash And Cash Equivalents	1,151,372,000,000	1,099,086,000,000	1,493,683,000,000	1,383,372,000,000	1,656,604,000,000	1,848,847,000,000
23262	Gross Accounts Receivable	3,158,475,000,000	3,156,725,000,000	2,625,822,000,000	2,495,109,000,000	2,264,067,000,000	1,481,652,000,000
23012	Additional Paid In Capital	183,179,000,000	183,179,000,000	183,179,000,000	183,179,000,000	183,179,000,000	183,179,000,000
23275	Buildings And Improvements	306,410,000,000	303,735,000,000	301,032,000,000	298,377,000,000	280,645,000,000	273,588,000,000
23126	Long Term Equity Investment	84,507,000,000	85,539,000,000	83,112,000,000	72,395,000,000	63,864,000,000	60,233,000,000
23062	Non Current Deferred Revenue	0	0	0	0	0	85,001,000,000
23163	Other Short Term Investments	0	0	0	0	0	5,252,000,000
23319	Machinery Furniture Equipment	60,226,000,000	59,064,000,000	57,657,000,000	55,535,000,000	52,335,000,000	53,264,000,000
23048	Current Capital Lease Obligation	0	0	0	0	0	8,976,000,000
23127	Long Term Capital Lease Obligation	0	0	0	0	0	6,901,000,000
23261	Total Equity Gross Minority Interest	4,674,445,000,000	4,617,073,000,000	4,615,875,000,000	4,416,863,000,000	3,922,653,000,000	3,415,710,000,000
23259	Total Liabilities Net Minority Interest	4,826,566,000,000	4,573,924,000,000	4,089,968,000,000	4,166,033,000,000	3,666,139,000,000	2,432,893,000,000
23046	Current Debt And Capital Lease Obligation	714,777,000,000	780,710,000,000	224,700,000,000	0	0	8,976,000,000
23266	Allowance For Doubtful Accounts Receivable	-99,095,000,000	-81,093,000,000	-80,423,000,000	-76,875,000,000	-78,813,000,000	-51,611,000,000
23124	Long Term Debt And Capital Lease Obligation	105,866,000,000	0	0	0	0	6,901,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	153,951,000,000	148,302,000,000	142,536,000,000	137,084,000,000	141,336,000,000	156,189,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,998,000,000	5,062,000,000	355,000,000	6,000,000
26185	Free Cash Flow	-542,457,000,000	95,577,000,000	60,208,000,000	1,360,416,000,000
26027	Changes In Cash	-116,494,000,000	-273,232,000,000	-192,243,000,000	1,091,331,000,000
26182	Issuance Of Debt	6,136,679,000,000	2,328,000,000,000	210,000,000,000	0
26123	Sale Of Business	0	0	0	379,000,000
26016	End Cash Position	1,151,372,000,000	1,383,372,000,000	1,656,604,000,000	1,848,847,000,000
26112	Purchase Of P P E	-41,914,000,000	-31,294,000,000	-19,385,000,000	-22,494,000,000
26183	Repayment Of Debt	-5,316,036,000,000	-2,328,000,000,000	-210,000,000,000	-155,000,000,000
26005	Capital Expenditure	-41,914,000,000	-31,294,000,000	-19,385,000,000	-22,494,000,000
26007	Cash Dividends Paid	-178,015,000,000	-128,907,000,000	-90,849,000,000	-81,027,000,000
26012	Financing Cash Flow	389,203,000,000	-381,407,000,000	-281,226,000,000	-298,700,000,000
26013	Investing Cash Flow	-5,154,000,000	-18,696,000,000	9,390,000,000	7,121,000,000
26115	Purchase Of Business	0	-7,105,000,000	0	0
26110	Purchase Of Investment	0	-1,835,000,000	-925,000,000	-4,589,000,000
26015	Beginning Cash Position	1,267,866,000,000	1,656,604,000,000	1,848,847,000,000	757,516,000,000
26223	Classesof Cash Payments	-20,722,914,000,000	-20,336,533,000,000	-17,621,387,000,000	-13,268,951,000,000
26247	Interest Received C F I	27,668,000,000	15,547,000,000	29,345,000,000	30,026,000,000
26099	Long Term Debt Issuance	6,136,679,000,000	2,328,000,000,000	210,000,000,000	0
26090	Long Term Debt Payments	-5,316,036,000,000	-2,328,000,000,000	-210,000,000,000	-155,000,000,000
26246	Dividends Received C F I	0	929,000,000	0	3,793,000,000
26101	Short Term Debt Issuance	0	0	0	0
26091	Short Term Debt Payments	0	0	0	-155,000,000,000
26154	Common Stock Dividend Paid	0	-128,907,000,000	-90,849,000,000	-81,027,000,000
26073	Net Long Term Debt Issuance	820,643,000,000	0	0	-155,000,000,000
26164	Net Other Financing Charges	0	0	500,000,000	0
26119	Net P P E Purchase And Sale	-31,916,000,000	-26,232,000,000	-19,030,000,000	-22,488,000,000
26075	Net Short Term Debt Issuance	0	0	0	-155,000,000,000
26072	Net Issuance Payments Of Debt	820,643,000,000	0	0	-155,000,000,000
26226	Paymentson Behalfof Employees	-598,430,000,000	-517,951,000,000	-460,350,000,000	-456,970,000,000
26116	Net Business Purchase And Sale	0	-7,105,000,000	0	379,000,000
26118	Net Investment Purchase And Sale	0	-1,835,000,000	-925,000,000	-4,589,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-500,543,000,000	126,871,000,000	79,593,000,000	1,382,910,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	20,535,239,000,000	20,794,256,000,000	17,895,600,000,000	14,789,278,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,998,000,000	3,207,000,000	910,000,000	986,000,000	5,062,000,000	355,000,000	6,000,000
26185	Free Cash Flow	-542,457,000,000	73,634,000,000	-781,293,000,000	-123,491,000,000	95,577,000,000	60,208,000,000	1,360,416,000,000
26027	Changes In Cash	-116,494,000,000	52,286,000,000	-394,597,000,000	110,311,000,000	-273,232,000,000	-192,243,000,000	1,091,331,000,000
26182	Issuance Of Debt	6,136,679,000,000	2,112,473,000,000	1,852,247,000,000	224,700,000,000	2,328,000,000,000	210,000,000,000	0
26123	Sale Of Business	0	0	0	0	0	0	379,000,000
26016	End Cash Position	1,151,372,000,000	1,151,372,000,000	1,099,086,000,000	1,493,683,000,000	1,383,372,000,000	1,656,604,000,000	1,848,847,000,000
26112	Purchase Of P P E	-41,914,000,000	-17,887,000,000	-6,538,000,000	-7,780,000,000	-31,294,000,000	-19,385,000,000	-22,494,000,000
26183	Repayment Of Debt	-5,316,036,000,000	-2,072,540,000,000	0	0	-2,328,000,000,000	-210,000,000,000	-155,000,000,000
26005	Capital Expenditure	-41,914,000,000	-17,887,000,000	-6,538,000,000	-7,780,000,000	-31,294,000,000	-19,385,000,000	-22,494,000,000
26007	Cash Dividends Paid	-178,015,000,000	0	0	0	-128,907,000,000	-90,849,000,000	-81,027,000,000
26012	Financing Cash Flow	389,203,000,000	-31,692,000,000	377,995,000,000	224,700,000,000	-381,407,000,000	-281,226,000,000	-298,700,000,000
26013	Investing Cash Flow	-5,154,000,000	-7,543,000,000	2,163,000,000	1,322,000,000	-18,696,000,000	9,390,000,000	7,121,000,000
26115	Purchase Of Business	0	0	0	0	-7,105,000,000	0	0
26110	Purchase Of Investment	0	0	0	0	-1,835,000,000	-925,000,000	-4,589,000,000
26015	Beginning Cash Position	1,267,866,000,000	1,099,086,000,000	1,493,683,000,000	1,383,372,000,000	1,656,604,000,000	1,848,847,000,000	757,516,000,000
26223	Classesof Cash Payments	-20,722,914,000,000	-5,635,142,000,000	-5,130,544,000,000	-4,367,730,000,000	-20,336,533,000,000	-17,621,387,000,000	-13,268,951,000,000
26247	Interest Received C F I	27,668,000,000	7,137,000,000	7,791,000,000	8,116,000,000	15,547,000,000	29,345,000,000	30,026,000,000
26099	Long Term Debt Issuance	6,136,679,000,000	6,136,679,000,000	0	0	2,328,000,000,000	210,000,000,000	0
26090	Long Term Debt Payments	-5,316,036,000,000	-5,316,036,000,000	0	0	-2,328,000,000,000	-210,000,000,000	-155,000,000,000
26246	Dividends Received C F I	0	0	0	0	929,000,000	0	3,793,000,000
26101	Short Term Debt Issuance	0	0	1,852,247,000,000	224,700,000,000	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	-155,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-128,907,000,000	-90,849,000,000	-81,027,000,000
26073	Net Long Term Debt Issuance	820,643,000,000	820,643,000,000	0	0	0	0	-155,000,000,000
26164	Net Other Financing Charges	0	0	0	0	0	500,000,000	0
26119	Net P P E Purchase And Sale	-31,916,000,000	-14,680,000,000	-5,628,000,000	-6,794,000,000	-26,232,000,000	-19,030,000,000	-22,488,000,000
26075	Net Short Term Debt Issuance	0	0	556,010,000,000	224,700,000,000	0	0	-155,000,000,000
26072	Net Issuance Payments Of Debt	820,643,000,000	39,933,000,000	556,010,000,000	224,700,000,000	0	0	-155,000,000,000
26226	Paymentson Behalfof Employees	-598,430,000,000	-130,052,000,000	-154,053,000,000	-183,530,000,000	-517,951,000,000	-460,350,000,000	-456,970,000,000
26116	Net Business Purchase And Sale	0	0	0	0	-7,105,000,000	0	379,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	-1,835,000,000	-925,000,000	-4,589,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-500,543,000,000	91,521,000,000	-774,755,000,000	-115,711,000,000	126,871,000,000	79,593,000,000	1,382,910,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	20,535,239,000,000	5,803,998,000,000	4,421,553,000,000	4,306,067,000,000	20,794,256,000,000	17,895,600,000,000	14,789,278,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MTDL	PT Metrodata Electronics Tbk	2024-04-15	At close: 04:14PM WIB	610	610	595	600	595.00 - 615.00	595	615	450.00 - 615.00	450	615	2,191,500	5,325,450	7,305,000,000,000	1	11	53	Apr 16, 2024 - Apr 22, 2024	14.50 (2.44%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-12	At close: 04:14PM WIB	610	610	595	600	595.00 - 615.00	595	615	450.00 - 615.00	450	615	2,191,500	5,288,879	7,305,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-11	At close: 04:14PM WIB	610	610	595	600	595.00 - 615.00	595	615	450.00 - 615.00	450	615	2,191,500	5,247,354	7,305,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-10	At close: 04:14PM WIB	610	610	595	600	595.00 - 615.00	595	615	450.00 - 615.00	450	615	2,191,500	5,209,778	7,305,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-05	At close: 04:14PM WIB	610	610	650	510	595.00 - 615.00	595	615	450.00 - 615.00	450	615	2,191,500	5,040,520	7,305,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-04	At close: 04:14PM WIB	600	600	625	520	595.00 - 615.00	595	615	450.00 - 615.00	450	615	6,302,000	4,977,070	7,489,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-03	At close: 04:14PM WIB	605	605	610	590	570.00 - 610.00	570	610	450.00 - 615.00	450	615	6,936,700	4,898,924	7,366,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-02	At close: 04:09PM WIB	605	605	605	595	595.00 - 615.00	595	615	450.00 - 615.00	450	615	3,469,200	4,859,218	7,428,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-04-01	At close: 04:12PM WIB	595	600	615	580	590.00 - 615.00	590	615	450.00 - 615.00	450	615	12,897,400	4,653,296	7,428,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-29	At close: 04:11PM WIB	575	565	615	565	565.00 - 600.00	565	600	450.00 - 610.00	450	610	17,390,800	4,653,296	7,305,000,000,000	1	12	52	Apr 16, 2024 - Apr 22, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-28	At close: 04:11PM WIB	575	565	615	565	565.00 - 600.00	565	600	450.00 - 610.00	450	610	17,390,800	4,572,736	7,305,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-27	At close: 04:04PM WIB	565	565	0	0	560.00 - 580.00	560	580	450.00 - 610.00	450	610	1,539,100	4,608,513	7,059,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-26	At close: 04:12PM WIB	570	575	0	0	565.00 - 580.00	565	580	450.00 - 610.00	450	610	1,172,000	4,627,231	6,936,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-25	At close: 04:10PM WIB	575	575	0	0	565.00 - 585.00	565	585	450.00 - 610.00	450	610	1,737,600	4,708,410	6,998,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-22	At close: 04:00PM WIB	565	570	570	575	555.00 - 580.00	555	580	450.00 - 610.00	450	610	5,626,900	4,692,008	7,059,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.57%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-21	At close: 04:11PM WIB	560	0	0	0	0.0000 - 0.0000	0	0		0		0	4,689,432	0	1	0	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.57%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-14	As of 02:06PM WIB. Market open.	595	595	580	590	570.00 - 600.00	570	600	450.00 - 610.00	450	610	2,824,300	4,875,553	7,121,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.44%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-13	At close: 04:12PM WIB	575	580	590	0	575.00 - 605.00	575	605	450.00 - 610.00	450	610	10,612,400	4,713,489	7,305,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-11	At close: 04:09PM WIB	560	560	580	585	560.00 - 585.00	560	585	450.00 - 610.00	450	610	1,831,600	4,675,744	7,059,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-08	At close: 04:09PM WIB	560	560	580	585	560.00 - 585.00	560	585	450.00 - 610.00	450	610	1,831,600	4,701,603	7,059,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.59%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-05	At close: 04:05PM WIB	565	565	545	550	540.00 - 575.00	540	575	450.00 - 610.00	450	610	5,602,100	4,585,036	6,752,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.54%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-04	At close: 04:01PM WIB	570	570	560	565	560.00 - 580.00	560	580	450.00 - 610.00	450	610	2,216,800	4,598,644	6,936,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.54%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-03-01	At close: 04:14PM WIB	585	585	570	575	560.00 - 585.00	560	585	450.00 - 610.00	450	610	4,253,500	4,653,453	6,998,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.48%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-02-28	At close: 04:14PM WIB	570	565	575	580	550.00 - 595.00	550	595	450.00 - 610.00	450	610	6,549,900	4,405,759	6,998,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.54%)	15	3	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-02-27	At close: 04:08PM WIB	590	590	570	575	570.00 - 595.00	570	595	450.00 - 610.00	450	610	7,027,600	4,345,596	6,998,000,000,000	1	11	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.46%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-02-26	At close: 04:13PM WIB	590	590	590	595	580.00 - 600.00	580	600	450.00 - 610.00	450	610	2,382,700	4,372,603	7,243,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.46%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk	2024-02-23	At close: 04:14PM WIB	585	590	585	590	585.00 - 595.00	585	595	450.00 - 610.00	450	610	3,738,000	4,355,337	7,243,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.48%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk (MTDL.JK)	2024-02-22	At close: 04:12PM WIB	595	595	590	595	585.00 - 600.00	585	600	450.00 - 610.00	450	610	7,444,500	4,251,318	7,182,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.44%)	15	2	Jun 12, 2023
MTDL	PT Metrodata Electronics Tbk (MTDL.JK)	2024-02-21	At close: 04:11PM WIB	575	580	590	595	575.00 - 610.00	575	610	450.00 - 610.00	450	610	14,607,700	4,058,418	7,305,000,000,000	1	12	50	Apr 11, 2024 - Apr 15, 2024	14.50 (2.52%)	15	3	Jun 12, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MTDL	PT Metrodata Electronics Tbk	2024-04-15	7,300,000,000,000	6,320,000,000,000	11	2	5	1	0	0	615	450	572	531	5,290,000	6,300,000	12,280,000,000	0	5,200,000,000	60	9	15	2	0	0	2	27	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2023	Dec 31, 2023	3	7	8	20	22,090,000,000,000	1,799	20	1,220,000,000,000	650,770,000,000	53	19	1,380,000,000,000	113	394,330,000,000	8	2	301	-74,070,000,000	-179,840,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-12	7,300,000,000,000	6,320,000,000,000	11	2	5	1	0	0	615	450	567	530	5,250,000	7,200,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-11	7,300,000,000,000	6,320,000,000,000	11	2	5	1	0	0	615	450	567	530	5,210,000	7,200,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-10	7,300,000,000,000	6,320,000,000,000	11	2	5	1	0	0	615	450	567	530	5,210,000	7,200,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-05	7,370,000,000,000	7,040,000,000,000	12	2	6	1	0	0	615	0	560	528	4,980,000	5,750,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-04	7,430,000,000,000	7,100,000,000,000	12	2	6	1	0	0	615	0	558	528	4,900,000	5,350,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-03	7,430,000,000,000	7,100,000,000,000	12	2	6	1	0	0	615	0	557	527	4,860,000	5,220,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-02	7,430,000,000,000	7,100,000,000,000	12	2	6	1	0	0	610	0	555	527	4,650,000	4,110,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-04-01	7,300,000,000,000	6,970,000,000,000	12	2	6	1	0	0	610	0	555	527	4,650,000	4,110,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-29	7,300,000,000,000	6,970,000,000,000	12	2	6	1	0	0	610	450	554	526	4,570,000	2,710,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	52	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-28	7,060,000,000,000	6,730,000,000,000	12	2	6	1	0	0	610	0	553	526	4,610,000	3,330,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-27	7,060,000,000,000	6,730,000,000,000	12	2	6	1	0	0	610	0	552	526	4,630,000	3,700,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-26	7,060,000,000,000	6,730,000,000,000	12	2	6	1	0	0	610	0	551	526	4,710,000	4,160,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-25	7,060,000,000,000	6,730,000,000,000	12	2	6	1	0	0	610	450	551	526	4,710,000	4,160,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-22	6,940,000,000,000	6,610,000,000,000	11	2	6	1	0	0	610	0	549	526	4,690,000	3,810,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-21	6,880,000,000,000	6,540,000,000,000	11	2	6	1	0	0	610	450	549	526	4,690,000	3,810,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-14	7,300,000,000,000	6,970,000,000,000	12	2	6	1	0	0	610	0	543	525	4,710,000	5,300,000	12,280,000,000	0	5,200,000,000	60	9	15	2	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-13	7,060,000,000,000	6,730,000,000,000	12	2	6	1	0	0	610	0	541	524	4,700,000	5,180,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-11	7,060,000,000,000	6,730,000,000,000	12	2	6	1	3	33	610	450	541	524	4,650,000	5,180,000	12,280,000,000	12,390,000,000	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-08	6,880,000,000,000	6,540,000,000,000	11	2	6	1	0	0	610	450	540	524	4,700,000	5,370,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-05	7,000,000,000,000	6,670,000,000,000	11	2	6	1	0	0	610	0	536	524	4,600,000	8,960,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-04	7,000,000,000,000	6,670,000,000,000	11	2	6	1	0	0	610	0	536	524	4,650,000	8,960,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-03-01	7,180,000,000,000	6,850,000,000,000	12	2	6	1	0	0	610	450	534	524	4,650,000	8,890,000	12,280,000,000	0	5,200,000,000	60	9	15	2	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-02-28	7,000,000,000,000	6,670,000,000,000	11	2	6	1	0	0	610	450	532	523	4,410,000	7,420,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-02-27	7,240,000,000,000	6,910,000,000,000	12	2	6	1	0	0	610	0	528	523	4,370,000	7,130,000	12,280,000,000	0	5,200,000,000	60	9	15	2	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk	2024-02-26	7,240,000,000,000	6,910,000,000,000	12	2	6	1	0	0	610	0	528	523	4,370,000	7,130,000	12,280,000,000	0	5,200,000,000	60	9	15	2	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk (MTDL.JK)	2024-02-23	7,180,000,000,000	6,850,000,000,000	12	2	6	1	0	0	610	0	525	523	4,250,000	6,930,000	12,280,000,000	0	5,200,000,000	60	9	15	2	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk (MTDL.JK)	2024-02-22	7,300,000,000,000	6,970,000,000,000	12	2	6	1	0	0	610	450	525	523	4,250,000	6,930,000	12,280,000,000	0	5,200,000,000	60	9	15	2	15	2	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000
MTDL	PT Metrodata Electronics Tbk (MTDL.JK)	2024-02-21	7,060,000,000,000	6,730,000,000,000	12	2	6	1	0	0	610	450	523	523	4,060,000	6,890,000	12,280,000,000	0	5,200,000,000	60	9	15	3	15	3	2	29	N/A	Jun 12, 2023	5:1	Jan 03, 2022	Dec 31, 2022	Sep 30, 2023	3	5	8	20	20,920,000,000,000	1,704	6	1,170,000,000,000	610,880,000,000	50	29	1,150,000,000,000	94	820,640,000,000	18	2	281	-500,540,000,000	-553,930,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	565	565	565	565	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	570	570	565	565	1,100
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	570	570	565	565	54,200
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	570	570	565	565	300
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	565	565	565	565	200
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	565	565	565	565	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	570	570	565	565	1,100
2024-05-08	15:44:00	570	570	565	565	54,200
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	570	570	565	565	300
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	565	565	565	565	200
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	570	570	565	565	59,100
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	570	570	570	570	200
2024-05-08	15:22:00	565	565	565	565	29,100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:19:29	565	565	565	565	0
2024-05-08	15:18:00	570	570	565	565	3,000
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	570	570	565	565	5,500
2024-05-08	15:10:00	570	570	565	565	101,700
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	565	565	565	565	8,000
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	565	565	565	565	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	570	570	565	565	1,100
2024-05-08	15:40:00	570	570	565	565	54,500
2024-05-08	15:35:00	565	565	565	565	200
2024-05-08	15:30:00	570	570	565	565	59,100
2024-05-08	15:25:00	570	570	570	570	200
2024-05-08	15:20:00	565	565	565	565	29,100
2024-05-08	15:19:29	565	565	565	565	0
2024-05-08	15:15:00	570	570	565	565	3,000
2024-05-08	15:10:00	570	570	565	565	107,200
2024-05-08	15:05:00	565	565	565	565	8,000
2024-05-08	15:00:00	565	565	565	565	1,200
2024-05-08	14:55:00	565	565	565	565	400
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	565	565	565	565	2,200
2024-05-08	14:40:00	565	565	565	565	20,600
2024-05-08	14:35:00	565	565	560	560	36,600
2024-05-08	14:30:00	565	565	555	560	145,000
2024-05-08	14:25:00	565	565	555	560	1,077,600
2024-05-08	14:24:49	565	565	565	565	0
2024-05-08	14:20:00	565	570	565	565	15,200
2024-05-08	14:15:00	565	570	565	570	38,100
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	570	570	565	565	101,300
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	570	570	565	565	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	565	565	565	565	0
2024-05-08	15:45:00	570	570	565	565	1,100
2024-05-08	15:30:00	570	570	565	565	113,800
2024-05-08	15:19:29	565	565	565	565	0
2024-05-08	15:15:00	570	570	565	570	32,300
2024-05-08	15:00:00	565	570	565	565	116,400
2024-05-08	14:45:00	565	565	565	565	2,600
2024-05-08	14:30:00	565	565	555	565	202,200
2024-05-08	14:24:49	565	565	565	565	0
2024-05-08	14:15:00	565	570	555	560	1,130,900
2024-05-08	14:00:00	570	570	565	565	101,300
2024-05-08	13:45:00	570	570	565	565	200
2024-05-08	13:30:00	570	570	565	570	17,100
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	11:55:54	570	570	570	570	0
2024-05-08	11:49:05	565	565	565	565	0
2024-05-08	11:45:00	570	570	565	570	22,900
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	570	570	565	565	17,900
2024-05-08	11:05:59	565	565	565	565	0
2024-05-08	11:00:00	570	570	565	565	131,300
2024-05-08	10:45:00	575	575	565	565	348,800
2024-05-08	10:30:00	575	575	570	570	20,000
2024-05-08	10:24:10	570	570	570	570	0
2024-05-08	10:15:00	575	575	570	570	4,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	565	565	565	565	0
2024-05-08	15:30:00	570	570	565	565	114,900
2024-05-08	15:19:29	565	565	565	565	0
2024-05-08	15:00:00	565	570	565	570	148,700
2024-05-08	14:30:00	565	565	555	565	204,800
2024-05-08	14:24:49	565	565	565	565	0
2024-05-08	14:00:00	570	570	555	560	1,232,200
2024-05-08	13:30:00	570	570	565	565	17,300
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	11:55:54	570	570	570	570	0
2024-05-08	11:49:05	565	565	565	565	0
2024-05-08	11:30:00	570	570	565	570	22,900
2024-05-08	11:05:59	565	565	565	565	0
2024-05-08	11:00:00	570	570	565	565	149,200
2024-05-08	10:30:00	575	575	565	565	368,800
2024-05-08	10:24:10	570	570	570	570	0
2024-05-08	10:00:00	575	575	570	570	9,400
2024-05-08	09:31:40	570	570	570	570	0
2024-05-08	09:30:00	575	575	570	570	24,000
2024-05-08	09:00:00	570	575	565	570	332,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	575	575	565	575	310,000
2024-05-07	15:25:29	570	570	570	570	0
2024-05-07	15:00:00	570	570	565	570	40,400
2024-05-07	14:32:00	565	565	565	565	0
2024-05-07	14:30:00	570	575	565	575	125,600
2024-05-07	14:00:00	570	570	565	565	41,800
2024-05-07	13:39:05	565	565	565	565	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	565	565	565	565	0
2024-05-08	15:19:29	565	565	565	565	0
2024-05-08	15:00:00	565	570	565	565	263,600
2024-05-08	14:24:49	565	565	565	565	0
2024-05-08	14:00:00	570	570	555	565	1,437,000
2024-05-08	13:00:00	570	570	565	565	17,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:54	570	570	570	570	0
2024-05-08	11:49:05	565	565	565	565	0
2024-05-08	11:05:59	565	565	565	565	0
2024-05-08	11:00:00	570	570	565	570	172,100
2024-05-08	10:24:10	570	570	570	570	0
2024-05-08	10:00:00	575	575	565	565	378,200
2024-05-08	09:31:40	570	570	570	570	0
2024-05-08	09:00:00	570	575	565	570	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:25:29	570	570	570	570	0
2024-05-07	15:00:00	570	575	565	575	350,400
2024-05-07	14:32:00	565	565	565	565	0
2024-05-07	14:00:00	570	575	565	575	166,400
2024-05-07	13:39:05	565	565	565	565	0
2024-05-07	13:00:00	565	570	560	565	269,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:48:39	565	565	565	565	0
2024-05-07	11:04:09	560	560	560	560	0
2024-05-07	11:00:00	565	570	560	565	1,263,500
2024-05-07	10:18:48	570	570	570	570	0
2024-05-07	10:00:00	565	570	560	560	851,400
2024-05-07	09:37:02	575	575	575	575	0
2024-05-07	09:00:00	580	580	565	565	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	565	565	565	565	0
2024-05-08	15:19:29	565	565	565	565	0
2024-05-08	15:00:00	565	570	565	565	413,300
2024-05-08	14:24:49	565	565	565	565	0
2024-05-08	13:30:00	570	570	555	565	1,454,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:54	570	570	570	570	0
2024-05-08	11:49:05	565	565	565	565	0
2024-05-08	11:05:59	565	565	565	565	0
2024-05-08	10:30:00	575	575	565	570	540,900
2024-05-08	10:24:10	570	570	570	570	0
2024-05-08	09:31:40	570	570	570	570	0
2024-05-08	09:00:00	570	575	565	570	365,600
2024-05-07	16:10:50	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:25:29	570	570	570	570	0
2024-05-07	15:00:00	570	575	565	570	585,500
2024-05-07	14:32:00	565	565	565	565	0
2024-05-07	13:39:05	565	565	565	565	0
2024-05-07	13:30:00	565	575	560	575	436,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:48:39	565	565	565	565	0
2024-05-07	11:04:09	560	560	560	560	0
2024-05-07	10:30:00	565	570	560	565	2,107,500
2024-05-07	10:18:48	570	570	570	570	0
2024-05-07	09:37:02	575	575	575	575	0
2024-05-07	09:00:00	580	580	565	565	2,022,700
2024-05-06	16:12:14	0	0	0	0	0
2024-05-06	15:43:20	575	575	575	575	0
2024-05-06	15:00:21	575	575	575	575	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	570	575	555	565	3,025,800
2024-05-07	09:00:00	580	580	560	570	5,209,500
2024-05-06	09:00:00	570	580	570	580	2,389,600
2024-05-03	09:00:00	580	585	565	570	2,356,000
2024-05-02	09:00:00	585	590	565	580	7,991,400
2024-04-30	09:00:00	565	590	565	585	8,021,600
2024-04-29	09:00:00	580	585	560	565	1,250,000
2024-04-26	09:00:00	580	580	555	580	8,832,900
2024-04-25	09:00:00	575	580	565	575	2,531,700
2024-04-24	09:00:00	550	575	550	575	3,309,500
2024-04-23	09:00:00	560	565	550	550	1,737,300
2024-04-22	09:00:00	560	570	550	560	2,915,500
2024-04-19	09:00:00	565	565	525	555	9,155,800
2024-04-18	09:00:00	550	575	550	565	6,212,600
2024-04-17	09:00:00	575	590	550	550	8,591,900
2024-04-16	09:00:00	580	595	565	575	8,676,400
2024-04-05	09:00:00	610	615	595	595	2,191,500
2024-04-04	09:00:00	600	615	595	610	5,987,400
2024-04-03	09:00:00	605	610	570	600	6,936,700
2024-04-02	09:00:00	605	615	595	605	3,469,200
2024-04-01	09:00:00	600	615	590	605	12,908,700
2024-03-28	09:00:00	565	600	565	595	17,390,800
2024-03-27	09:00:00	565	580	560	575	1,539,100
2024-03-26	09:00:00	580	580	565	565	1,172,000
2024-03-25	09:00:00	585	585	565	570	1,737,600
2024-03-22	09:00:00	570	580	555	575	5,626,900
2024-03-21	09:00:00	560	575	560	565	4,968,500
2024-03-20	09:00:00	580	580	560	560	1,799,700
2024-03-19	09:00:00	575	580	555	575	2,854,600
2024-03-18	09:00:00	575	590	570	575	2,170,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	580	580	560	570	5,209,500
2024-05-06	09:00:00	570	580	570	580	2,389,600
2024-05-02	09:00:00	585	590	565	580	7,991,400
2024-04-30	09:00:00	565	590	565	585	8,021,600
2024-04-29	09:00:00	580	585	560	565	1,250,000
2024-04-26	09:00:00	580	580	555	580	8,832,900
2024-04-25	09:00:00	575	580	565	575	2,531,700
2024-04-24	09:00:00	550	575	550	575	3,309,500
2024-04-23	09:00:00	560	565	550	550	1,737,300
2024-04-22	09:00:00	560	570	550	560	2,915,500
2024-04-19	09:00:00	565	565	525	555	9,155,800
2024-04-18	09:00:00	550	575	550	565	6,212,600
2024-04-17	09:00:00	575	590	550	550	8,591,900
2024-04-16	09:00:00	580	595	565	575	8,676,400
2024-04-05	09:00:00	610	615	595	595	2,191,500
2024-04-04	09:00:00	600	615	595	610	5,987,400
2024-04-03	09:00:00	605	610	570	600	6,936,700
2024-04-02	09:00:00	605	615	595	605	3,469,200
2024-04-01	09:00:00	600	615	590	605	12,908,700
2024-03-28	09:00:00	565	600	565	595	17,390,800
2024-03-27	09:00:00	565	580	560	575	1,539,100
2024-03-26	09:00:00	580	580	565	565	1,172,000
2024-03-25	09:00:00	585	585	565	570	1,737,600
2024-03-22	09:00:00	570	580	555	575	5,626,900
2024-03-21	09:00:00	560	575	560	565	4,968,500
2024-03-20	09:00:00	580	580	560	560	1,799,700
2024-03-19	09:00:00	575	580	555	575	2,854,600
2024-03-18	09:00:00	575	590	570	575	2,170,900
2024-03-15	09:00:00	585	585	570	575	1,812,700
2024-03-14	09:00:00	595	600	570	580	3,456,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	570	580	555	565	10,624,900
2024-04-28	00:00:00	580	590	560	570	19,619,000
2024-04-21	00:00:00	560	580	550	580	19,326,900
2024-04-14	00:00:00	580	595	525	555	32,636,700
2024-04-07	00:00:00	595	595	595	595	0
2024-03-31	00:00:00	600	615	570	595	31,493,500
2024-03-24	00:00:00	585	600	560	595	21,839,500
2024-03-17	00:00:00	575	590	555	575	17,420,600
2024-03-10	00:00:00	575	605	570	575	15,881,800
2024-03-03	00:00:00	570	585	540	575	19,438,600
2024-02-25	00:00:00	590	600	550	570	32,355,600
2024-02-18	00:00:00	535	610	535	590	57,199,400
2024-02-11	00:00:00	535	550	530	535	12,644,200
2024-02-04	00:00:00	540	550	520	530	10,595,800
2024-01-28	00:00:00	515	545	515	540	30,827,300
2024-01-21	00:00:00	530	535	510	515	17,681,300
2024-01-14	00:00:00	525	535	515	530	18,221,900
2024-01-07	00:00:00	535	540	510	525	8,942,200
2023-12-31	00:00:00	535	535	505	535	6,843,000
2023-12-24	00:00:00	510	540	505	535	20,327,700
2023-12-17	00:00:00	515	520	490	510	25,926,300
2023-12-10	00:00:00	520	520	490	515	13,521,300
2023-12-03	00:00:00	525	525	496	505	19,067,800
2023-11-26	00:00:00	525	535	515	525	16,185,400
2023-11-19	00:00:00	535	540	515	525	16,878,200
2023-11-12	00:00:00	530	550	515	535	17,047,400
2023-11-05	00:00:00	520	575	515	530	66,565,800
2023-10-29	00:00:00	490	520	490	520	82,557,300
2023-10-22	00:00:00	472	496	460	494	48,515,300
2023-10-15	00:00:00	496	500	450	474	49,338,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	585	590	555	565	20,972,300
2024-03-31	00:00:00	600	615	525	585	92,728,700
2024-02-29	00:00:00	585	605	540	595	78,834,000
2024-01-31	00:00:00	520	610	520	585	125,487,700
2023-12-31	00:00:00	535	540	505	520	65,569,500
2023-11-30	00:00:00	520	540	490	535	84,898,400
2023-10-31	00:00:00	505	575	492	520	142,875,500
2023-09-30	00:00:00	496	515	450	505	279,258,900
2023-08-31	00:00:00	525	530	488	496	170,942,200
2023-07-31	00:00:00	515	535	505	525	79,949,400
2023-06-30	00:00:00	530	555	515	515	141,597,500
2023-05-31	00:00:00	550	560	520	525	30,257,100
2023-04-30	00:00:00	575	575	530	550	30,450,200
2023-03-31	00:00:00	575	575	560	570	1,815,800
2023-02-28	00:00:00	570	580	565	580	957,900
2023-01-31	00:00:00	570	600	565	600	4,845,600
2022-12-31	00:00:00	580	580	525	560	26,407,200
2022-11-30	00:00:00	610	615	520	580	67,757,300
2022-10-31	00:00:00	585	610	565	610	59,573,200
2022-09-30	00:00:00	585	630	535	585	86,406,900
2022-08-31	00:00:00	710	710	565	585	146,178,000
2022-07-31	00:00:00	595	700	590	700	253,444,200
2022-06-30	00:00:00	595	620	555	595	107,540,600
2022-05-31	00:00:00	690	720	555	590	293,415,700
2022-04-30	00:00:00	715	745	655	690	284,546,100
2022-03-31	00:00:00	680	770	640	715	274,932,600
2022-02-28	00:00:00	625	715	615	680	189,907,800
2022-01-31	00:00:00	675	730	615	620	223,339,000
2021-12-31	00:00:00	765	845	655	675	412,291,000
2021-11-30	00:00:00	748	826	706	764	414,163,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	585	590	555	565	20,972,300
2024-03-31	00:00:00	600	615	525	565	84,707,100
2024-02-29	00:00:00	585	605	540	595	78,834,000
2024-01-31	00:00:00	520	615	520	585	297,050,400
2023-12-31	00:00:00	535	610	505	595	269,891,200
2023-11-30	00:00:00	520	610	490	585	275,955,600
2023-10-31	00:00:00	505	575	490	520	293,343,400
2023-09-30	00:00:00	496	575	450	535	507,032,800
2023-08-31	00:00:00	525	575	450	520	593,076,600
2023-07-31	00:00:00	515	535	450	505	530,150,500
2023-06-30	00:00:00	530	555	488	496	392,489,100
2023-05-31	00:00:00	550	560	505	525	251,804,000
2023-04-30	00:00:00	550	560	515	515	171,854,600
2023-03-31	00:00:00	570	580	520	525	71,651,700
2023-02-28	00:00:00	570	605	530	550	83,682,600
2023-01-31	00:00:00	570	605	545	570	91,370,900
2022-10-31	00:00:00	585	615	520	560	153,737,700
2022-07-31	00:00:00	595	710	535	585	486,029,100
2022-04-30	00:00:00	715	745	555	595	685,502,400
2022-01-31	00:00:00	675	770	615	715	688,179,400
2021-10-31	00:00:00	736	845	655	675	1,331,988,000
2021-07-31	00:00:00	526	818	476	738	1,806,876,500
2021-04-30	00:00:00	330	660	323	526	2,220,400,500
2021-01-31	00:00:00	314	335	313	330	211,617,000

Dividends Amount

Date	Time	Amount
2023-06-12	09:00:00	15
2022-06-13	09:00:00	11
2021-06-17	09:00:00	7
2020-07-07	09:00:00	7
2019-06-13	09:00:00	5
2018-06-26	09:00:00	2
2017-07-10	09:00:00	1
2016-07-11	09:00:00	1
2015-06-30	09:00:00	1
2014-06-04	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	15	4.39 %
2022	1	11	3.18 %
2021	1	7	2.24 %
2020	1	7	2.00 %
2019	1	5	1.52 %
2018	1	2	0.61 %
2017	1	1	0.32 %
2016	1	1	0.31 %
2015	1	1	0.29 %
2014	1	2	0.69 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-01-03	09:00:00	5	1	5:1
2017-07-10	09:00:00	31	30	31:30
2016-07-11	09:00:00	36	35	36:35
2015-06-30	09:00:00	36	35	36:35

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