Informasi Saham MTMH PT Murni Sadar Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	2,399,491,262,000	2,792,511,382,500	2,895,937,730,000
101	Enterprises Value Revenue Ratio	3	4	4	14
14010	Ps Ratio	5	3	3	4
102	Enterprises Value E B I T D A Ratio	9	14	28	64
14012	Pb Ratio	13	2	2	3
14008	Pe Ratio	17	29	98	26
40002	Enterprise Value	33	2,889,573,072,284	3,269,187,873,287	3,150,281,876,973

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	2,399,491,262,000	2,792,511,382,500	3,040,734,616,500	2,782,168,747,750	3,185,531,503,000	2,895,937,730,000
101	Enterprises Value Revenue Ratio	3	4	4	4	4	4	14
14010	Ps Ratio	5	3	3	3	3	4	4
102	Enterprises Value E B I T D A Ratio	9	14	28	34	19	52	64
14012	Pb Ratio	13	2	2	3	2	3	3
14008	Pe Ratio	17	29	98	163	72	47	26
40002	Enterprise Value	33	2,889,573,072,284	3,269,187,873,287	3,476,378,023,795	3,111,814,729,418	3,439,875,649,973	3,150,281,876,973

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	23,102,171,217	-1,873,697,559	112,509,477,020	226,412,297,846	55,137,247,572
20304	Write Off	0	0	0	0	24,956,840
20091	Net Income	-12,831,781,835	-12,950,604,373	65,955,277,776	130,363,718,215	15,398,102,771
29004	Basic E P S	-6	0	33	63	7
20190	E B I T D A	80,108,823,743	14,126,443,410	160,456,023,035	256,025,731,141	76,532,727,537
20007	Amortization	862,453,558	251,872,375	486,735,522	337,714,269	135,843,478
20046	Gross Profit	224,611,324,071	57,347,859,698	217,910,670,885	425,463,209,993	167,914,459,131
29009	Diluted E P S	-6	0	33	63	7
20136	Pretax Income	-11,486,806,129	-12,724,147,909	79,894,495,206	187,113,060,980	13,472,191,067
20145	Tax Provision	2,593,489,899	1,011,182,535	14,471,617,847	56,565,428,442	10,973,932,807
20100	Total Revenue	921,913,925,154	243,078,483,207	822,286,304,681	983,160,397,726	568,776,968,265
20164	Total Expenses	909,726,184,015	255,351,307,542	753,733,710,052	686,672,218,639	515,681,656,769
20013	Cost Of Revenue	697,302,601,083	185,730,623,510	604,375,633,796	557,697,187,733	400,862,509,133
20177	Interest Income	81,233,882	3,452,801	1,116,946,948	15,525,041	8,916,309
20057	Interest Expense	34,588,977,346	10,850,450,350	32,614,981,814	39,299,236,866	41,665,056,505
20109	Operating Income	12,187,741,139	-12,272,824,334	68,552,594,629	296,488,179,087	53,095,311,495
20316	Normalized Income	-12,831,781,835	-12,950,604,373	64,787,846,654	182,839,974,099	15,416,820,401
20108	Operating Expense	212,423,582,932	69,620,684,032	149,358,076,256	128,975,030,906	114,819,147,636
20112	Operating Revenue	921,913,925,154	243,078,483,207	822,286,304,681	983,160,397,726	568,776,968,265
20087	Minority Interests	1,248,514,193	784,726,071	532,400,417	-183,914,323	12,899,844,509
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-37,165,700,606	-11,716,902,706	-33,134,462,014	-41,680,041,991	-42,309,713,862
20416	Total Unusual Items	0	0	1,425,668,267	-75,213,871,568	-24,956,840
29010	Basic Average Shares	2,068,526,950	0	1,991,972,134	2,068,526,950	2,068,526,950
20269	Other Special Charges	0	0	-1,425,668,267	-14,437,500	0
20287	Rent And Landing Fees	0	0	0	0	1,837,030,674
29011	Diluted Average Shares	2,068,526,950	0	1,991,972,134	2,068,526,950	2,068,526,950
20420	Normalized E B I T D A	80,108,823,743	14,126,443,410	159,030,354,768	331,239,602,709	76,557,684,377
20162	Special Income Charges	0	0	1,425,668,267	-75,213,871,568	-24,956,840
20315	Reconciled Depreciation	57,006,652,526	16,000,140,969	47,946,546,015	29,613,433,295	21,395,479,965
20312	Other Operating Expenses	48,466,055,606	13,733,305,336	40,700,327,944	37,161,681,827	33,605,643,434
20368	Total Other Finance Cost	2,657,957,142	869,905,157	1,636,427,148	2,396,330,166	653,573,666
20440	Rent Expense Supplemental	0	0	0	0	1,837,030,674
20314	Reconciled Cost Of Revenue	697,302,601,083	185,730,623,510	604,375,633,796	557,697,187,733	400,862,509,133
20419	Tax Effect Of Unusual Items	0	0	258,237,145	-22,737,615,684	-6,239,210
20225	Impairment Of Capital Assets	0	0	0	75,228,309,068	0
20018	Depreciation Income Statement	56,144,198,968	15,748,268,594	47,459,810,493	29,275,719,026	21,259,636,487
20075	Interest Income Non Operating	81,233,882	3,452,801	1,116,946,948	15,525,041	8,916,309
20158	Selling And Marketing Expense	2,771,499,233	1,286,407,086	1,279,653,498	517,379,574	608,294,065
20064	Interest Expense Non Operating	34,588,977,346	10,850,450,350	32,614,981,814	39,299,236,866	41,665,056,505
20093	Net Income Common Stockholders	-12,831,781,835	-12,950,604,373	65,955,277,776	130,363,718,215	15,398,102,771
20094	Net Income Continuous Operations	-14,080,296,028	-13,735,330,444	65,422,877,359	130,547,632,538	2,498,258,260
20045	General And Administrative Expense	22,696,848,630	6,022,766,919	19,073,486,542	18,075,391,923	12,920,736,322
20159	Selling General And Administration	25,468,347,863	7,309,174,005	20,353,140,040	18,592,771,497	13,529,030,387
20412	Other Non Operating Income Expenses	13,491,153,338	11,265,579,131	9,955,940,423	7,518,795,452	2,711,550,273
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-12,831,781,835	-12,950,604,373	65,955,277,776	130,363,718,215	15,398,102,771
20417	Total Unusual Items Excluding Goodwill	0	0	1,425,668,267	-75,213,871,568	-24,956,840
20077	Net Non Operating Interest Income Expense	-37,165,700,606	-11,716,902,706	-33,134,462,014	-41,680,041,991	-42,309,713,862
20346	Net Income Including Noncontrolling Interests	-14,080,296,028	-13,735,330,444	65,422,877,359	130,547,632,538	2,498,258,261
20019	Depreciation And Amortization In Income Statement	57,006,652,526	16,000,140,969	47,946,546,015	29,613,433,295	21,395,479,965
20309	Net Income From Continuing And Discontinued Operation	-12,831,781,835	-12,950,604,373	65,955,277,776	130,363,718,215	15,398,102,771
20331	Net Income From Continuing Operation Net Minority Interest	-12,831,781,835	-12,950,604,373	65,955,277,776	130,363,718,215	15,398,102,771

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	23,102,171,217	-1,873,697,559	20,373,392,933	-9,207,056,685	13,809,532,528	112,509,477,020	226,412,297,846	55,137,247,572
20304	Write Off	0	0	0	0	0	0	0	24,956,840
20091	Net Income	-12,831,781,835	-12,950,604,373	8,970,736,439	-13,683,377,125	4,831,463,224	65,955,277,776	130,363,718,215	15,398,102,771
29004	Basic E P S	-6	0	14	0	2	33	63	7
20190	E B I T D A	80,108,823,743	14,126,443,410	34,558,506,790	4,508,716,289	26,915,157,254	160,456,023,035	256,025,731,141	76,532,727,537
20007	Amortization	862,453,558	251,872,375	243,486,897	224,997,228	142,097,058	486,735,522	337,714,269	135,843,478
20046	Gross Profit	224,611,324,071	57,347,859,698	69,536,625,133	38,259,173,089	59,467,666,151	217,910,670,885	425,463,209,993	167,914,459,131
29009	Diluted E P S	-6	0	14	0	2	33	63	7
20136	Pretax Income	-11,486,806,129	-12,724,147,909	12,651,724,670	-17,563,276,978	6,148,894,088	79,894,495,206	187,113,060,980	13,472,191,067
20145	Tax Provision	2,593,489,899	1,011,182,535	3,637,933,605	-3,577,655,433	1,522,029,192	14,471,617,847	56,565,428,442	10,973,932,807
20100	Total Revenue	921,913,925,154	243,078,483,207	249,901,358,004	207,513,524,883	221,420,559,060	822,286,304,681	983,160,397,726	568,776,968,265
20164	Total Expenses	909,726,184,015	255,351,307,542	222,930,582,132	220,101,773,306	211,342,521,035	753,733,710,052	686,672,218,639	515,681,656,769
20013	Cost Of Revenue	697,302,601,083	185,730,623,510	180,364,732,871	169,254,351,793	161,952,892,909	604,375,633,796	557,697,187,733	400,862,509,133
20177	Interest Income	81,233,882	3,452,801	3,816,646	3,535,952	70,428,483	1,116,946,948	15,525,041	8,916,309
20057	Interest Expense	34,588,977,346	10,850,450,350	7,721,668,263	8,356,220,293	7,660,638,440	32,614,981,814	39,299,236,866	41,665,056,505
20109	Operating Income	12,187,741,139	-12,272,824,334	26,970,775,872	-12,588,248,424	10,078,038,025	68,552,594,629	296,488,179,087	53,095,311,495
20316	Normalized Income	-12,831,781,835	-12,950,604,373	8,970,736,439	-13,683,377,125	4,831,463,224	64,787,846,654	182,839,974,099	15,416,820,401
20108	Operating Expense	212,423,582,932	69,620,684,032	42,565,849,261	50,847,421,513	49,389,628,126	149,358,076,256	128,975,030,906	114,819,147,636
20112	Operating Revenue	921,913,925,154	243,078,483,207	249,901,358,004	207,513,524,883	221,420,559,060	822,286,304,681	983,160,397,726	568,776,968,265
20087	Minority Interests	1,248,514,193	784,726,071	-43,054,626	302,244,420	204,598,328	532,400,417	-183,914,323	12,899,844,509
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-37,165,700,606	-11,716,902,706	-9,036,508,112	-8,584,524,433	-7,827,765,355	-33,134,462,014	-41,680,041,991	-42,309,713,862
20416	Total Unusual Items	0	0	-6,493,336	0	0	1,425,668,267	-75,213,871,568	-24,956,840
29010	Basic Average Shares	2,068,526,950	0	2,068,526,950	0	1,991,972,134	1,991,972,134	2,068,526,950	2,068,526,950
20269	Other Special Charges	0	0	0	0	0	-1,425,668,267	-14,437,500	0
20287	Rent And Landing Fees	0	0	0	0	0	0	0	1,837,030,674
29011	Diluted Average Shares	2,068,526,950	0	2,068,526,950	0	1,991,972,134	1,991,972,134	2,068,526,950	2,068,526,950
20420	Normalized E B I T D A	80,108,823,743	14,126,443,410	34,558,506,790	4,508,716,289	26,915,157,254	159,030,354,768	331,239,602,709	76,557,684,377
20162	Special Income Charges	0	0	0	0	0	1,425,668,267	-75,213,871,568	-24,956,840
20315	Reconciled Depreciation	57,006,652,526	16,000,140,969	14,185,113,857	13,715,772,974	13,105,624,726	47,946,546,015	29,613,433,295	21,395,479,965
20312	Other Operating Expenses	48,466,055,606	13,733,305,336	12,196,187,141	10,737,232,013	11,799,331,116	40,700,327,944	37,161,681,827	33,605,643,434
20368	Total Other Finance Cost	2,657,957,142	869,905,157	1,318,656,495	231,840,092	237,555,398	1,636,427,148	2,396,330,166	653,573,666
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	1,837,030,674
20314	Reconciled Cost Of Revenue	697,302,601,083	185,730,623,510	180,364,732,871	169,254,351,793	161,952,892,909	604,375,633,796	557,697,187,733	400,862,509,133
20419	Tax Effect Of Unusual Items	0	0	0	0	0	258,237,145	-22,737,615,684	-6,239,210
20225	Impairment Of Capital Assets	0	0	0	0	0	0	75,228,309,068	0
20018	Depreciation Income Statement	56,144,198,968	15,748,268,594	13,941,626,960	13,490,775,746	12,963,527,668	47,459,810,493	29,275,719,026	21,259,636,487
20075	Interest Income Non Operating	81,233,882	3,452,801	3,816,646	3,535,952	70,428,483	1,116,946,948	15,525,041	8,916,309
20158	Selling And Marketing Expense	2,771,499,233	1,286,407,086	494,666,986	502,918,983	487,506,178	1,279,653,498	517,379,574	608,294,065
20064	Interest Expense Non Operating	34,588,977,346	10,850,450,350	7,721,668,263	8,356,220,293	7,660,638,440	32,614,981,814	39,299,236,866	41,665,056,505
20093	Net Income Common Stockholders	-12,831,781,835	-12,950,604,373	8,970,736,439	-13,683,377,125	4,831,463,224	65,955,277,776	130,363,718,215	15,398,102,771
20094	Net Income Continuous Operations	-14,080,296,028	-13,735,330,444	9,013,791,065	-13,985,621,545	4,626,864,896	65,422,877,359	130,547,632,538	2,498,258,260
20045	General And Administrative Expense	22,696,848,630	6,022,766,919	5,645,922,476	5,953,637,381	5,074,521,854	19,073,486,542	18,075,391,923	12,920,736,322
20159	Selling General And Administration	25,468,347,863	7,309,174,005	6,140,589,462	6,456,556,364	5,562,028,032	20,353,140,040	18,592,771,497	13,529,030,387
20412	Other Non Operating Income Expenses	13,491,153,338	11,265,579,131	-5,282,543,091	3,609,495,881	3,898,621,417	9,955,940,423	7,518,795,452	2,711,550,273
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-12,831,781,835	-12,950,604,373	8,970,736,439	-13,683,377,125	4,831,463,224	65,955,277,776	130,363,718,215	15,398,102,771
20417	Total Unusual Items Excluding Goodwill	0	0	-6,493,336	0	0	1,425,668,267	-75,213,871,568	-24,956,840
20077	Net Non Operating Interest Income Expense	-37,165,700,606	-11,716,902,706	-9,036,508,112	-8,584,524,433	-7,827,765,355	-33,134,462,014	-41,680,041,991	-42,309,713,862
20346	Net Income Including Noncontrolling Interests	-14,080,296,028	-13,735,330,444	9,013,791,065	-13,985,621,545	4,626,864,896	65,422,877,359	130,547,632,538	2,498,258,261
20019	Depreciation And Amortization In Income Statement	57,006,652,526	16,000,140,969	14,185,113,857	13,715,772,974	13,105,624,726	47,946,546,015	29,613,433,295	21,395,479,965
20309	Net Income From Continuing And Discontinued Operation	-12,831,781,835	-12,950,604,373	8,970,736,439	-13,683,377,125	4,831,463,224	65,955,277,776	130,363,718,215	15,398,102,771
20331	Net Income From Continuing Operation Net Minority Interest	-12,831,781,835	-12,950,604,373	8,970,736,439	-13,683,377,125	4,831,463,224	65,955,277,776	130,363,718,215	15,398,102,771

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,547,649,515	10,935,318,770	7,106,028,518	5,206,966,418
23531	Net Debt	457,402,805,999	296,258,142,318	294,759,905,150	638,395,852,897
23165	Payables	186,673,500,942	119,161,742,183	180,082,061,589	94,131,551,723
23139	Net P P E	1,591,394,961,018	1,188,739,624,531	1,068,033,728,237	694,397,379,961
23351	Properties	0	0	0	0
23386	Total Debt	495,027,805,228	362,692,894,330	377,162,953,637	639,352,312,028
23100	Gross P P E	1,844,491,961,076	1,318,439,895,872	1,085,765,996,578	1,124,637,573,276
23038	Common Stock	206,852,695,000	206,852,695,000	181,450,415,000	5,000,000,000
23045	Current Debt	126,814,144,574	69,063,755,423	63,089,149,629	78,668,534,836
23532	Share Issued	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950
23220	Total Assets	1,857,070,014,294	1,652,743,362,757	1,334,584,653,925	805,630,483,867
23027	Capital Stock	206,852,695,000	206,852,695,000	181,450,415,000	5,000,000,000
23382	Other Payable	6,265,544,334	7,517,406,861	5,882,443,612	6,796,837,516
23028	Cash Financial	4,945,994,944	33,046,912,662	56,142,628,008	956,459,131
23123	Long Term Debt	335,534,656,369	260,241,299,557	307,813,383,529	560,683,777,192
23179	Prepaid Assets	30,574,214,524	38,539,125,160	11,601,011,395	4,119,261,816
23385	Working Capital	-101,922,515,959	34,899,671,302	-432,871,133	-85,118,464,118
23000	Accounts Payable	173,795,522,958	99,967,706,089	116,490,758,249	75,862,273,468
23029	Cash Equivalents	0	0	20,000,000,000	0
23245	Invested Capital	1,586,361,032,921	1,462,989,213,098	1,112,020,171,256	681,683,287,530
23340	Other Properties	430,694,730,288	340,966,542,318	305,470,784,778	483,651,894,732
23132	Minority Interest	24,311,643,930	16,801,103,337	15,915,900,946	8,156,229,573
23342	Other Receivables	864,511,823	1,622,775,853	1,373,289,176	3,494,742,625
23204	Retained Earnings	98,687,458,189	109,013,486,420	38,021,928,504	-23,436,117,682
23217	Total Tax Payable	6,612,433,650	11,676,629,233	57,708,859,728	11,472,440,739
23001	Accounts Receivable	148,096,688,143	121,710,905,240	117,893,046,935	64,969,977,237
23280	Common Stock Equity	1,124,012,231,978	1,133,684,158,118	741,117,638,098	42,330,975,502
23403	Net Tangible Assets	1,108,929,528,282	1,121,290,324,609	732,656,249,339	36,889,876,574
23215	Stockholders Equity	1,124,012,231,978	1,133,684,158,118	741,117,638,098	42,330,975,502
23383	Tangible Book Value	1,108,929,528,282	1,121,290,324,609	732,656,249,339	36,889,876,574
23374	Total Capitalization	1,459,546,888,347	1,393,925,457,675	1,048,931,021,627	603,014,752,694
23312	Land And Improvements	606,520,386,967	418,393,307,527	373,349,179,107	163,317,107,132
23469	Other Equity Interest	4,620,699,660	4,620,699,660	4,620,699,660	-1
23393	Ordinary Shares Number	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950
23155	Other Intangible Assets	2,535,054,181	1,458,514,739	1,355,360,241	234,132,510
23008	Accumulated Depreciation	-253,097,000,058	-129,700,271,341	-17,732,268,341	-430,240,193,315
23282	Construction In Progress	152,154,304,852	42,597,713,074	30,809,735,718	9,797,625,601
23380	Capital Lease Obligations	32,679,004,285	33,387,839,350	6,260,420,479	0
23030	Cash And Cash Equivalents	4,945,994,944	33,046,912,662	76,142,628,008	956,459,131
23262	Gross Accounts Receivable	151,862,632,264	127,569,054,413	120,981,766,537	67,318,050,774
23012	Additional Paid In Capital	332,419,865,187	332,419,865,187	37,137,273,763	0
23275	Buildings And Improvements	510,239,226,143	429,914,670,804	323,574,428,447	390,095,446,647
23126	Long Term Equity Investment	0	0	0	0
23319	Machinery Furniture Equipment	144,883,312,826	86,567,662,149	52,561,868,528	77,775,499,164
23048	Current Capital Lease Obligation	1,523,621,682	2,029,057,895	885,130,933	0
23552	Fixed Assets Revaluation Reserve	445,141,430,942	444,487,328,851	443,597,238,171	60,237,140,678
23127	Long Term Capital Lease Obligation	31,155,382,603	31,358,781,455	5,375,289,546	0
23098	Goodwill And Other Intangible Assets	15,082,703,696	12,393,833,509	8,461,388,759	5,441,098,928
23261	Total Equity Gross Minority Interest	1,148,323,875,908	1,150,485,261,455	757,033,539,044	50,487,205,075
23259	Total Liabilities Net Minority Interest	708,746,138,386	502,258,101,302	577,551,114,881	755,143,278,792
23046	Current Debt And Capital Lease Obligation	128,337,766,256	71,092,813,318	63,974,280,562	78,668,534,836
23266	Allowance For Doubtful Accounts Receivable	-3,765,944,121	-5,858,149,173	-3,088,719,602	-2,348,073,537
23124	Long Term Debt And Capital Lease Obligation	366,690,038,972	291,600,081,012	313,188,673,075	560,683,777,192
23344	Non Current Pension And Other Postretirement Benefit Plans	23,524,153,024	17,756,896,437	19,402,607,919	18,154,918,598

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,547,649,515	12,547,649,515	12,547,649,515	12,547,649,515	10,935,318,770	7,106,028,518	5,206,966,418
23531	Net Debt	457,402,805,999	442,847,388,167	405,076,690,250	357,064,646,870	296,258,142,318	294,759,905,150	638,395,852,897
23165	Payables	186,673,500,942	190,694,802,411	169,082,543,056	147,544,760,962	119,161,742,183	180,082,061,589	94,131,551,723
23139	Net P P E	1,591,394,961,018	1,373,948,339,047	1,326,562,454,501	1,285,116,172,196	1,188,739,624,531	1,068,033,728,237	694,397,379,961
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	495,027,805,228	479,813,128,437	437,360,429,773	391,749,111,083	362,692,894,330	377,162,953,637	639,352,312,028
23100	Gross P P E	1,844,491,961,076	1,628,826,335,840	1,548,156,339,675	1,475,192,423,605	1,318,439,895,872	1,085,765,996,578	1,124,637,573,276
23038	Common Stock	206,852,695,000	206,852,695,000	206,852,695,000	206,852,695,000	206,852,695,000	181,450,415,000	5,000,000,000
23045	Current Debt	126,814,144,574	117,025,939,998	107,393,934,801	96,090,812,001	69,063,755,423	63,089,149,629	78,668,534,836
23532	Share Issued	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950
23220	Total Assets	1,857,070,014,294	1,851,908,575,537	1,781,827,822,443	1,726,356,512,213	1,652,743,362,757	1,334,584,653,925	805,630,483,867
23027	Capital Stock	206,852,695,000	206,852,695,000	206,852,695,000	206,852,695,000	206,852,695,000	181,450,415,000	5,000,000,000
23382	Other Payable	6,265,544,334	7,402,799,213	6,105,743,379	6,553,136,875	7,517,406,861	5,882,443,612	6,796,837,516
23028	Cash Financial	4,945,994,944	3,136,637,650	1,717,022,478	4,786,062,844	33,046,912,662	56,142,628,008	956,459,131
23123	Long Term Debt	335,534,656,369	328,958,085,819	299,399,777,927	265,759,897,713	260,241,299,557	307,813,383,529	560,683,777,192
23179	Prepaid Assets	30,574,214,524	31,351,545,793	29,447,527,304	21,682,595,306	38,539,125,160	11,601,011,395	4,119,261,816
23385	Working Capital	-101,922,515,959	-84,184,217,715	-71,134,872,791	-49,681,252,602	34,899,671,302	-432,871,133	-85,118,464,118
23000	Accounts Payable	173,795,522,958	175,212,916,720	160,589,469,650	133,045,741,344	99,967,706,089	116,490,758,249	75,862,273,468
23029	Cash Equivalents	0	0	0	0	0	20,000,000,000	0
23245	Invested Capital	1,586,361,032,921	1,579,459,771,847	1,531,393,974,629	1,500,216,236,064	1,462,989,213,098	1,112,020,171,256	681,683,287,530
23340	Other Properties	430,694,730,288	430,781,662,281	397,333,396,312	366,198,795,636	340,966,542,318	305,470,784,778	483,651,894,732
23132	Minority Interest	24,311,643,930	19,790,876,569	24,877,519,245	25,157,428,148	16,801,103,337	15,915,900,946	8,156,229,573
23342	Other Receivables	864,511,823	6,677,298,882	6,028,043,010	6,136,604,437	1,622,775,853	1,373,289,176	3,494,742,625
23204	Retained Earnings	98,687,458,189	108,805,074,332	99,929,590,203	113,694,854,652	109,013,486,420	38,021,928,504	-23,436,117,682
23217	Total Tax Payable	6,612,433,650	8,079,086,478	2,387,330,027	7,945,882,743	11,676,629,233	57,708,859,728	11,472,440,739
23001	Accounts Receivable	148,096,688,143	160,325,778,849	139,872,933,554	134,832,062,460	121,710,905,240	117,893,046,935	64,969,977,237
23280	Common Stock Equity	1,124,012,231,978	1,133,475,746,030	1,124,600,261,901	1,138,365,526,350	1,133,684,158,118	741,117,638,098	42,330,975,502
23403	Net Tangible Assets	1,108,929,528,282	1,118,212,762,959	1,109,565,691,933	1,124,501,459,154	1,121,290,324,609	732,656,249,339	36,889,876,574
23215	Stockholders Equity	1,124,012,231,978	1,133,475,746,030	1,124,600,261,901	1,138,365,526,350	1,133,684,158,118	741,117,638,098	42,330,975,502
23383	Tangible Book Value	1,108,929,528,282	1,118,212,762,959	1,109,565,691,933	1,124,501,459,154	1,121,290,324,609	732,656,249,339	36,889,876,574
23374	Total Capitalization	1,459,546,888,347	1,462,433,831,849	1,424,000,039,828	1,404,125,424,063	1,393,925,457,675	1,048,931,021,627	603,014,752,694
23312	Land And Improvements	606,520,386,967	471,082,993,351	462,688,484,117	459,041,588,184	418,393,307,527	373,349,179,107	163,317,107,132
23469	Other Equity Interest	4,620,699,660	4,620,699,660	4,620,699,660	4,620,699,660	4,620,699,660	4,620,699,660	-1
23393	Ordinary Shares Number	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950	2,068,526,950
23155	Other Intangible Assets	2,535,054,181	2,715,333,556	2,486,920,453	1,316,417,681	1,458,514,739	1,355,360,241	234,132,510
23008	Accumulated Depreciation	-253,097,000,058	-254,877,996,793	-221,593,885,174	-190,076,251,409	-129,700,271,341	-17,732,268,341	-430,240,193,315
23282	Construction In Progress	152,154,304,852	139,050,776,948	112,803,998,343	92,184,872,444	42,597,713,074	30,809,735,718	9,797,625,601
23380	Capital Lease Obligations	32,679,004,285	33,829,102,620	30,566,717,045	29,898,401,369	33,387,839,350	6,260,420,479	0
23030	Cash And Cash Equivalents	4,945,994,944	3,136,637,650	1,717,022,478	4,786,062,844	33,046,912,662	76,142,628,008	956,459,131
23262	Gross Accounts Receivable	151,862,632,264	168,777,009,177	147,675,600,521	142,956,271,482	127,569,054,413	120,981,766,537	67,318,050,774
23012	Additional Paid In Capital	332,419,865,187	332,419,865,187	332,419,865,187	332,419,865,187	332,419,865,187	37,137,273,763	0
23275	Buildings And Improvements	510,239,226,143	501,227,958,972	469,269,058,095	479,296,077,284	429,914,670,804	323,574,428,447	390,095,446,647
23126	Long Term Equity Investment	0	0	0	0	0	0	0
23319	Machinery Furniture Equipment	144,883,312,826	86,682,944,288	106,061,402,808	78,471,090,057	86,567,662,149	52,561,868,528	77,775,499,164
23048	Current Capital Lease Obligation	1,523,621,682	4,802,692,023	2,135,765,716	2,050,680,981	2,029,057,895	885,130,933	0
23552	Fixed Assets Revaluation Reserve	445,141,430,942	444,487,328,851	444,487,328,851	444,487,328,851	444,487,328,851	443,597,238,171	60,237,140,678
23127	Long Term Capital Lease Obligation	31,155,382,603	29,026,410,597	28,430,951,329	27,847,720,388	31,358,781,455	5,375,289,546	0
23098	Goodwill And Other Intangible Assets	15,082,703,696	15,262,983,071	15,034,569,968	13,864,067,196	12,393,833,509	8,461,388,759	5,441,098,928
23261	Total Equity Gross Minority Interest	1,148,323,875,908	1,153,266,622,599	1,149,477,781,146	1,163,522,954,498	1,150,485,261,455	757,033,539,044	50,487,205,075
23259	Total Liabilities Net Minority Interest	708,746,138,386	698,641,952,938	632,350,041,297	562,833,557,715	502,258,101,302	577,551,114,881	755,143,278,792
23046	Current Debt And Capital Lease Obligation	128,337,766,256	121,828,632,021	109,529,700,517	98,141,492,982	71,092,813,318	63,974,280,562	78,668,534,836
23266	Allowance For Doubtful Accounts Receivable	-3,765,944,121	-8,451,230,328	-7,802,666,967	-8,124,209,022	-5,858,149,173	-3,088,719,602	-2,348,073,537
23124	Long Term Debt And Capital Lease Obligation	366,690,038,972	357,984,496,416	327,830,729,256	293,607,618,101	291,600,081,012	313,188,673,075	560,683,777,192
23344	Non Current Pension And Other Postretirement Benefit Plans	23,524,153,024	25,322,454,687	23,837,214,839	19,191,057,989	17,756,896,437	19,402,607,919	18,154,918,598

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	349,415,000	349,415,000	0
26185	Free Cash Flow	-98,959,970,427	40,110,185,433	-148,025,741,460	83,031,629,828	89,195,512,155
26027	Changes In Cash	-28,100,917,718	1,809,357,294	-43,095,715,347	73,177,399,756	518,962,384
26182	Issuance Of Debt	217,156,579,866	43,922,887,833	70,176,309,037	0	23,288,683,884
26123	Sale Of Business	0	-3,443,240,754	131,748,048	131,748,048	0
26016	End Cash Position	4,945,994,944	4,945,994,944	33,046,912,662	73,814,651,196	956,459,131
26112	Purchase Of P P E	-267,837,999,801	-866,233,840	-198,696,142,004	-39,874,376,966	-39,806,191,986
26183	Repayment Of Debt	-8,411,283,903	48,143,437,291	-111,773,787,215	-211,274,906,735	-108,683,459,877
26005	Capital Expenditure	-269,776,992,801	-937,826,840	-199,286,032,024	-41,333,318,966	-40,343,867,796
26012	Financing Cash Flow	109,263,745,963	1,934,775,124	272,257,383,246	-2,187,217,972	-85,394,775,993
26013	Investing Cash Flow	-308,181,686,055	-41,173,430,103	-366,613,389,157	-49,000,331,066	-43,625,641,574
26115	Purchase Of Business	-38,404,693,254	-36,792,362,509	-167,808,520,181	-167,808,520,181	-3,619,671,631
26098	Common Stock Issuance	0	0	320,684,871,424	213,587,688,763	0
26110	Purchase Of Investment	0	0	-119,964,545,946	-7,667,012,100	0
26015	Beginning Cash Position	33,046,912,662	3,136,637,650	76,142,628,008	637,251,440	437,496,747
26223	Classesof Cash Payments	-687,968,133,399	-215,449,328,393	-664,482,831,581	-561,342,667,161	-452,210,891,863
26099	Long Term Debt Issuance	154,509,361,744	29,035,518,945	70,176,309,037	0	23,288,683,884
26090	Long Term Debt Payments	-8,411,283,903	48,143,437,291	-95,207,946,919	-186,926,724,125	-38,301,965,313
26108	Purchase Of Intangibles	-1,938,993,000	-71,593,000	-589,890,020	-1,458,942,000	-537,675,810
26101	Short Term Debt Issuance	62,647,218,122	14,887,368,888	0	0	0
26091	Short Term Debt Payments	0	0	-16,565,840,296	-24,348,182,610	-70,381,494,564
26181	Issuance Of Capital Stock	0	0	320,684,871,424	213,587,688,763	0
26071	Net Common Stock Issuance	0	0	320,684,871,424	213,587,688,763	0
26073	Net Long Term Debt Issuance	146,098,077,841	77,178,956,236	-25,031,637,882	-186,926,724,125	-15,013,281,429
26164	Net Other Financing Charges	-75,701,550,000	-75,701,550,000	0	0	0
26119	Net P P E Purchase And Sale	-267,837,999,801	-866,233,840	-198,346,727,004	-39,874,376,966	-39,806,191,986
26075	Net Short Term Debt Issuance	62,647,218,122	14,887,368,888	-16,565,840,296	-24,348,182,610	-70,381,494,564
26072	Net Issuance Payments Of Debt	208,745,295,963	92,066,325,124	-41,597,478,178	-211,274,906,735	-85,394,775,993
26226	Paymentson Behalfof Employees	-414,149,153,954	-113,662,946,703	-325,264,468,283	-197,022,755,631	-229,687,368,969
26116	Net Business Purchase And Sale	-38,404,693,254	-40,235,603,263	-167,676,772,133	-167,676,772,133	-3,281,773,778
26118	Net Investment Purchase And Sale	0	0	-119,964,545,946	-7,667,012,100	0
26117	Net Intangibles Purchase And Sale	-1,938,993,000	-71,593,000	-589,890,020	-1,458,942,000	-537,675,810
26304	Other Cash Adjustment Outside Changein Cash	0	0	1	1	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	15,525,041	1,113,746,349	0
26220	Cash Flowsfromusedin Operating Activities Direct	170,817,022,374	41,048,012,273	51,260,290,564	124,364,948,794	129,539,379,951
26221	Classesof Cash Receiptsfrom Operating Activities	913,203,705,700	272,354,179,727	817,068,528,920	708,206,776,589	624,718,631,024

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	349,415,000	349,415,000	0
26185	Free Cash Flow	-98,959,970,427	40,110,185,433	-74,206,301,184	-45,425,671,866	-19,438,182,810	-148,025,741,460	83,031,629,828	89,195,512,155
26027	Changes In Cash	-28,100,917,718	1,809,357,294	1,419,615,172	-3,069,040,366	-28,260,849,818	-43,095,715,347	73,177,399,756	518,962,384
26182	Issuance Of Debt	217,156,579,866	43,922,887,833	61,735,695,987	62,187,673,311	49,310,322,735	70,176,309,037	0	23,288,683,884
26123	Sale Of Business	0	-3,443,240,754	-5,119,311,659	0	8,562,552,413	131,748,048	131,748,048	0
26016	End Cash Position	4,945,994,944	4,945,994,944	3,136,637,650	1,717,022,478	4,786,062,844	33,046,912,662	73,814,651,196	956,459,131
26112	Purchase Of P P E	-267,837,999,801	-866,233,840	-117,807,370,552	-68,576,731,812	-80,587,663,597	-198,696,142,004	-39,874,376,966	-39,806,191,986
26183	Repayment Of Debt	-8,411,283,903	48,143,437,291	-22,545,382,896	-17,244,670,297	-16,764,668,001	-111,773,787,215	-211,274,906,735	-108,683,459,877
26005	Capital Expenditure	-269,776,992,801	-937,826,840	-118,279,270,552	-69,972,231,812	-80,587,663,597	-199,286,032,024	-41,333,318,966	-40,343,867,796
26012	Financing Cash Flow	109,263,745,963	1,934,775,124	35,390,313,091	44,943,003,014	26,995,654,734	272,257,383,246	-2,187,217,972	-85,394,775,993
26013	Investing Cash Flow	-308,181,686,055	-41,173,430,103	-78,043,667,287	-72,558,603,326	-116,405,985,339	-366,613,389,157	-49,000,331,066	-43,625,641,574
26115	Purchase Of Business	-38,404,693,254	-36,792,362,509	45,354,914,924	-2,586,371,514	-44,380,874,155	-167,808,520,181	-167,808,520,181	-3,619,671,631
26098	Common Stock Issuance	0	0	0	0	0	320,684,871,424	213,587,688,763	0
26110	Purchase Of Investment	0	0	0	0	0	-119,964,545,946	-7,667,012,100	0
26015	Beginning Cash Position	33,046,912,662	3,136,637,650	1,717,022,478	4,786,062,844	33,046,912,662	76,142,628,008	637,251,440	437,496,747
26223	Classesof Cash Payments	-687,968,133,399	-215,449,328,393	-176,610,921,711	-164,464,113,520	-131,443,769,775	-664,482,831,581	-561,342,667,161	-452,210,891,863
26099	Long Term Debt Issuance	154,509,361,744	29,035,518,945	48,514,972,455	57,864,201,437	19,094,668,907	70,176,309,037	0	23,288,683,884
26090	Long Term Debt Payments	-8,411,283,903	48,143,437,291	-22,545,382,896	-17,244,670,297	-16,764,668,001	-95,207,946,919	-186,926,724,125	-38,301,965,313
26108	Purchase Of Intangibles	-1,938,993,000	-71,593,000	-471,900,000	0	0	-589,890,020	-1,458,942,000	-537,675,810
26101	Short Term Debt Issuance	62,647,218,122	14,887,368,888	13,220,723,532	4,323,471,874	30,215,653,828	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	-16,565,840,296	-24,348,182,610	-70,381,494,564
26181	Issuance Of Capital Stock	0	0	0	0	0	320,684,871,424	213,587,688,763	0
26071	Net Common Stock Issuance	0	0	0	0	0	320,684,871,424	213,587,688,763	0
26073	Net Long Term Debt Issuance	146,098,077,841	77,178,956,236	25,969,589,559	40,619,531,140	2,330,000,906	-25,031,637,882	-186,926,724,125	-15,013,281,429
26164	Net Other Financing Charges	-75,701,550,000	-75,701,550,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-267,837,999,801	-866,233,840	-117,807,370,552	-68,576,731,812	-80,587,663,597	-198,346,727,004	-39,874,376,966	-39,806,191,986
26075	Net Short Term Debt Issuance	62,647,218,122	14,887,368,888	13,220,723,532	4,323,471,874	30,215,653,828	-16,565,840,296	-24,348,182,610	-70,381,494,564
26072	Net Issuance Payments Of Debt	208,745,295,963	92,066,325,124	39,190,313,091	44,943,003,014	32,545,654,734	-41,597,478,178	-211,274,906,735	-85,394,775,993
26226	Paymentson Behalfof Employees	-414,149,153,954	-113,662,946,703	-103,482,786,563	-98,179,487,652	-98,823,933,036	-325,264,468,283	-197,022,755,631	-229,687,368,969
26116	Net Business Purchase And Sale	-38,404,693,254	-40,235,603,263	40,235,603,265	-2,586,371,514	-35,818,321,742	-167,676,772,133	-167,676,772,133	-3,281,773,778
26118	Net Investment Purchase And Sale	0	0	0	0	0	-119,964,545,946	-7,667,012,100	0
26117	Net Intangibles Purchase And Sale	-1,938,993,000	-71,593,000	-471,900,000	0	0	-589,890,020	-1,458,942,000	-537,675,810
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	1	1	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	15,525,041	1,113,746,349	0
26220	Cash Flowsfromusedin Operating Activities Direct	170,817,022,374	41,048,012,273	44,072,969,368	24,546,559,946	61,149,480,787	51,260,290,564	124,364,948,794	129,539,379,951
26221	Classesof Cash Receiptsfrom Operating Activities	913,203,705,700	272,354,179,727	228,799,949,352	202,794,195,839	209,255,380,782	817,068,528,920	708,206,776,589	624,718,631,024

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
MTMH	PT Murni Sadar Tbk	2024-04-15	At close: 04:00PM WIB	1,365	1,360	1,390	1,300	1,330.00 - 1,370.00	1,330	1,370	1,210.00 - 1,685.00	1,210	1,685	3,649,000	10,072,194	2,751,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-12	At close: 04:00PM WIB	1,365	1,360	1,390	1,300	1,330.00 - 1,370.00	1,330	1,370	1,210.00 - 1,685.00	1,210	1,685	3,649,000	9,885,672	2,751,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-11	At close: 04:00PM WIB	1,365	1,360	1,390	1,300	1,330.00 - 1,370.00	1,330	1,370	1,210.00 - 1,685.00	1,210	1,685	3,649,000	9,879,650	2,751,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-10	At close: 04:00PM WIB	1,365	1,360	1,390	1,300	1,330.00 - 1,370.00	1,330	1,370	1,210.00 - 1,685.00	1,210	1,685	3,649,000	9,841,783	2,751,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-05	At close: 04:00PM WIB	1,365	1,360	1,390	1,300	1,330.00 - 1,370.00	1,330	1,370	1,210.00 - 1,685.00	1,210	1,685	3,649,000	9,883,734	2,751,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-04	At close: 04:00PM WIB	1,300	1,290	1,380	1,345	1,290.00 - 1,365.00	1,290	1,365	1,210.00 - 1,685.00	1,210	1,685	17,932,000	9,709,927	2,824,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-03	At close: 04:00PM WIB	1,300	1,290	1,300	1,240	1,285.00 - 1,300.00	1,285	1,300	1,210.00 - 1,685.00	1,210	1,685	10,418,100	9,693,650	2,689,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-02	At close: 04:08PM WIB	1,280	1,270	1,300	1,240	1,265.00 - 1,300.00	1,265	1,300	1,210.00 - 1,685.00	1,210	1,685	13,905,800	9,610,451	2,689,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-04-01	At close: 04:00PM WIB	1,280	1,270	1,280	1,240	1,255.00 - 1,280.00	1,255	1,280	1,210.00 - 1,685.00	1,210	1,685	11,598,300	9,544,989	2,648,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-29	At close: 04:00PM WIB	1,295	1,290	1,280	1,245	1,270.00 - 1,295.00	1,270	1,295	1,210.00 - 1,685.00	1,210	1,685	9,111,600	9,544,989	2,648,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-28	At close: 04:00PM WIB	1,295	1,290	1,280	1,245	1,270.00 - 1,295.00	1,270	1,295	1,210.00 - 1,685.00	1,210	1,685	9,111,600	9,570,370	2,648,000,000,000	0	-6	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-27	At close: 04:00PM WIB	1,310	1,305	0	1,295	1,275.00 - 1,310.00	1,275	1,310	1,210.00 - 1,685.00	1,210	1,685	7,860,000	9,607,453	2,679,000,000,000	94	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-26	At close: 04:00PM WIB	1,335	1,335	0	1,320	1,310.00 - 1,335.00	1,310	1,335	1,210.00 - 1,685.00	1,210	1,685	10,959,600	9,757,551	2,710,000,000,000	95	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-25	At close: 04:00PM WIB	1,335	1,330	0	1,330	1,320.00 - 1,340.00	1,320	1,340	1,210.00 - 1,685.00	1,210	1,685	8,100,500	9,928,736	2,761,000,000,000	97	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-22	At close: 04:10PM WIB	1,320	1,310	1,330	1,335	1,305.00 - 1,335.00	1,305	1,335	1,210.00 - 1,685.00	1,210	1,685	11,880,600	9,894,007	2,761,000,000,000	97	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-21	At close: 04:00PM WIB	1,320	0	0	0	0.0000 - 0.0000	0	0		0		0	9,940,721	0	0	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-14	As of 02:07PM WIB. Market open.	1,315	1,305	1,295	1,300	1,290.00 - 1,310.00	1,290	1,310	1,210.00 - 1,685.00	1,210	1,685	8,729,100	9,703,885	2,689,000,000,000	94	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-13	At close: 04:14PM WIB	1,365	1,360	1,310	1,320	1,315.00 - 1,370.00	1,315	1,370	1,210.00 - 1,685.00	1,210	1,685	10,001,700	9,811,544	2,720,000,000,000	95	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-11	At close: 04:00PM WIB	1,365	1,360	1,360	1,365	1,350.00 - 1,370.00	1,350	1,370	1,210.00 - 1,685.00	1,210	1,685	9,636,500	9,906,224	2,824,000,000,000	99	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-08	At close: 04:00PM WIB	1,365	1,360	1,360	1,365	1,355.00 - 1,370.00	1,355	1,370	1,210.00 - 1,685.00	1,210	1,685	9,636,500	9,869,984	2,824,000,000,000	99	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-05	At close: 04:00PM WIB	1,275	1,270	1,270	1,280	1,265.00 - 1,280.00	1,265	1,280	1,210.00 - 1,685.00	1,210	1,685	8,213,900	9,822,577	2,637,000,000,000	93	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-04	At close: 04:00PM WIB	1,275	1,260	1,270	1,275	1,210.00 - 1,275.00	1,210	1,275	1,210.00 - 1,685.00	1,210	1,685	13,176,200	9,768,503	2,637,000,000,000	93	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-03-01	At close: 04:12PM WIB	1,315	1,310	1,270	1,290	1,275.00 - 1,315.00	1,275	1,315	1,275.00 - 1,685.00	1,275	1,685	9,940,200	9,778,525	2,637,000,000,000	92	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-02-28	At close: 04:00PM WIB	1,340	1,335	1,310	1,315	1,310.00 - 1,335.00	1,310	1,335	1,285.00 - 1,685.00	1,285	1,685	10,845,500	9,875,237	2,720,000,000,000	95	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-02-27	At close: 04:00PM WIB	1,340	1,335	1,335	1,340	1,320.00 - 1,340.00	1,320	1,340	1,285.00 - 1,685.00	1,285	1,685	9,402,700	9,956,905	2,772,000,000,000	97	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-02-26	At close: 04:02PM WIB	1,340	1,340	1,330	1,340	1,330.00 - 1,345.00	1,330	1,345	1,285.00 - 1,685.00	1,285	1,685	9,253,000	9,951,027	2,772,000,000,000	97	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk	2024-02-23	At close: 04:00PM WIB	1,350	1,345	1,335	1,340	1,315.00 - 1,345.00	1,315	1,345	1,285.00 - 1,685.00	1,285	1,685	11,146,000	9,891,422	2,772,000,000,000	97	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk (MTMH.JK)	2024-02-22	At close: 04:00PM WIB	1,355	1,350	1,345	1,350	1,335.00 - 1,350.00	1,335	1,350	1,285.00 - 1,685.00	1,285	1,685	9,964,400	9,876,932	2,793,000,000,000	98	14	N/A	N/A (N/A)	N/A
MTMH	PT Murni Sadar Tbk (MTMH.JK)	2024-02-21	At close: 04:00PM WIB	1,375	1,370	1,350	1,350	1,345.00 - 1,370.00	1,345	1,370	1,285.00 - 1,685.00	1,285	1,685	8,712,500	9,876,288	2,803,000,000,000	99	14	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	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)
MTMH	PT Murni Sadar Tbk	2024-04-15	2,750,000,000,000	3,240,000,000,000	29	3	2	4	40	0	0	1,685	1,210	1,328	1,386	9,890,000	8,270,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-12	2,750,000,000,000	3,240,000,000,000	29	3	2	4	40	0	0	1,685	1,210	1,328	1,386	9,880,000	8,270,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-11	2,750,000,000,000	3,240,000,000,000	29	3	2	4	40	0	0	1,685	1,210	1,328	1,386	9,840,000	8,270,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-10	2,750,000,000,000	3,240,000,000,000	29	3	2	4	40	0	0	1,685	1,210	1,328	1,386	9,840,000	8,270,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-05	2,820,000,000,000	3,310,000,000,000	29	3	2	4	41	0	0	1,685	0	1,328	1,387	9,710,000	8,750,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-04	2,690,000,000,000	3,180,000,000,000	29	3	2	3	40	0	0	1,685	0	1,328	1,388	9,690,000	8,910,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-03	2,690,000,000,000	3,180,000,000,000	29	3	2	3	40	0	0	1,685	0	1,329	1,389	9,610,000	8,390,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-02	2,650,000,000,000	3,140,000,000,000	29	3	2	3	39	0	0	1,685	0	1,330	1,390	9,540,000	8,440,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-04-01	2,650,000,000,000	3,140,000,000,000	29	3	2	3	39	0	0	1,685	0	1,330	1,390	9,540,000	8,440,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-29	2,650,000,000,000	3,140,000,000,000	29	3	2	3	39	0	0	1,685	1,210	1,331	1,390	9,570,000	8,510,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-28	2,680,000,000,000	3,160,000,000,000	94	3	2	4	27	0	0	1,685	0	1,331	1,391	9,610,000	8,730,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	-6	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-27	2,760,000,000,000	3,240,000,000,000	97	3	2	4	28	0	0	1,685	0	1,331	1,392	9,760,000	9,690,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-26	2,760,000,000,000	3,240,000,000,000	97	3	2	4	28	0	0	1,685	0	1,331	1,393	9,930,000	11,280,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-25	2,760,000,000,000	3,240,000,000,000	97	3	2	4	28	0	0	1,685	1,210	1,331	1,393	9,930,000	11,280,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-22	2,730,000,000,000	3,210,000,000,000	96	3	2	4	28	0	0	1,685	0	1,332	1,393	9,940,000	11,600,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-21	2,730,000,000,000	3,210,000,000,000	96	3	2	4	28	0	0	1,685	1,210	1,332	1,393	9,940,000	11,600,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-14	2,720,000,000,000	3,200,000,000,000	95	3	2	4	28	0	0	1,685	0	1,335	1,396	9,810,000	11,120,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-13	2,820,000,000,000	3,300,000,000,000	99	3	2	4	29	0	0	1,685	0	1,335	1,396	9,830,000	11,120,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-11	2,820,000,000,000	3,300,000,000,000	99	3	2	4	29	-7	33	1,685	1,210	1,335	1,396	9,870,000	11,120,000	2,070,000,000	2,110,000,000	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-08	2,820,000,000,000	3,300,000,000,000	99	3	2	4	29	0	0	1,685	1,210	1,335	1,396	9,870,000	11,270,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-05	2,640,000,000,000	3,110,000,000,000	92	3	2	3	27	0	0	1,685	0	1,337	1,399	9,770,000	9,330,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-04	2,640,000,000,000	3,110,000,000,000	92	3	2	3	27	0	0	1,685	0	1,337	1,399	9,780,000	9,330,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-03-01	2,720,000,000,000	3,200,000,000,000	95	3	2	4	28	0	0	1,685	1,275	1,338	1,400	9,780,000	9,240,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-02-28	2,770,000,000,000	3,250,000,000,000	97	3	2	4	28	0	0	1,685	1,285	1,339	1,401	9,880,000	9,350,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-02-27	2,770,000,000,000	3,250,000,000,000	97	3	2	4	28	0	0	1,685	0	1,339	1,402	9,950,000	9,930,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk	2024-02-26	2,770,000,000,000	3,250,000,000,000	97	3	2	4	28	0	0	1,685	0	1,339	1,402	9,950,000	9,930,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk (MTMH.JK)	2024-02-23	2,790,000,000,000	3,270,000,000,000	98	3	2	4	28	0	0	1,685	0	1,338	1,402	9,880,000	9,790,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk (MTMH.JK)	2024-02-22	2,800,000,000,000	3,280,000,000,000	98	3	2	4	29	0	0	1,685	1,285	1,338	1,402	9,880,000	9,790,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000
MTMH	PT Murni Sadar Tbk (MTMH.JK)	2024-02-21	2,840,000,000,000	3,320,000,000,000	100	3	3	4	29	0	0	1,685	1,285	1,338	1,403	9,880,000	9,760,000	2,070,000,000	0	251,530,000	74	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	7	1	2	902,030,000,000	438	25	142,880,000,000	26,130,000,000	14	627	3,140,000,000	2	479,810,000,000	42	1	548	162,840,000,000	-14,990,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	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	1,135	1,160	1,135	1,160	1,000
2024-05-08	15:47:00	1,135	1,160	1,135	1,160	1,200
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	1,135	1,135	1,135	1,135	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	1,145	1,165	1,145	1,165	10,400
2024-05-08	15:40:00	1,135	1,135	1,130	1,130	0
2024-05-08	15:39:00	1,140	1,140	1,140	1,140	6,800
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	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	1,135	1,160	1,135	1,160	1,000
2024-05-08	15:46:00	1,135	1,160	1,135	1,160	1,200
2024-05-08	15:44:00	1,135	1,135	1,135	1,135	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	1,135	1,165	1,130	1,165	10,400
2024-05-08	15:38:00	1,140	1,140	1,140	1,140	6,800
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	1,130	1,130	1,130	1,130	100
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	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	1,135	1,160	1,135	1,160	2,100
2024-05-08	15:40:00	1,135	1,165	1,130	1,165	10,200
2024-05-08	15:35:00	1,140	1,140	1,140	1,140	6,800
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	1,130	1,130	1,130	1,130	100
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:54:31	1,150	1,150	1,150	1,150	0
2024-05-08	14:50:00	1,140	1,175	1,125	1,150	55,300
2024-05-08	14:45:00	1,140	1,140	1,140	1,140	500
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	1,135	1,135	1,135	1,135	2,600
2024-05-08	14:30:00	1,145	1,145	1,125	1,125	135,700
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	0
2024-05-08	15:45:00	1,135	1,160	1,135	1,160	2,100
2024-05-08	15:30:00	1,140	1,165	1,130	1,165	17,000
2024-05-08	15:15:00	1,130	1,130	1,130	1,130	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:54:31	1,150	1,150	1,150	1,150	0
2024-05-08	14:45:00	1,140	1,175	1,125	1,150	55,800
2024-05-08	14:30:00	1,145	1,145	1,125	1,135	138,300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	1,155	1,155	1,155	1,155	0
2024-05-08	11:45:00	1,145	1,155	1,145	1,155	6,200
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:19:30	1,155	1,155	1,155	1,155	0
2024-05-08	11:15:00	1,155	1,155	1,155	1,155	5,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:46:03	1,155	1,155	1,155	1,155	0
2024-05-08	10:45:00	1,155	1,155	1,155	1,155	0
2024-05-08	10:30:00	1,145	1,145	1,145	1,145	800
2024-05-08	10:23:28	1,155	1,155	1,155	1,155	0
2024-05-08	10:15:00	1,160	1,160	1,145	1,155	63,000
2024-05-08	10:00:00	1,175	1,175	1,150	1,150	1,042,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	0
2024-05-08	15:30:00	1,140	1,165	1,130	1,160	19,100
2024-05-08	15:00:00	1,130	1,130	1,130	1,130	100
2024-05-08	14:54:31	1,150	1,150	1,150	1,150	0
2024-05-08	14:30:00	1,145	1,175	1,125	1,150	194,100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	1,155	1,155	1,155	1,155	0
2024-05-08	11:30:00	1,145	1,155	1,145	1,155	6,200
2024-05-08	11:19:30	1,155	1,155	1,155	1,155	0
2024-05-08	11:00:00	1,155	1,155	1,155	1,155	5,000
2024-05-08	10:46:03	1,155	1,155	1,155	1,155	0
2024-05-08	10:30:00	1,145	1,155	1,145	1,155	800
2024-05-08	10:23:28	1,155	1,155	1,155	1,155	0
2024-05-08	10:00:00	1,175	1,175	1,145	1,155	1,105,600
2024-05-08	09:36:59	1,205	1,205	1,205	1,205	0
2024-05-08	09:30:00	1,185	1,210	1,160	1,160	3,941,100
2024-05-08	09:00:00	1,170	1,180	1,155	1,175	3,007,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,180	1,180	1,170	1,170	9,500
2024-05-07	15:28:48	1,175	1,175	1,175	1,175	0
2024-05-07	15:00:00	1,175	1,175	1,175	1,175	8,000
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:23:27	1,175	1,175	1,175	1,175	0
2024-05-07	14:00:00	1,165	1,175	1,165	1,175	1,600
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	0
2024-05-08	15:00:00	1,130	1,165	1,130	1,160	19,200
2024-05-08	14:54:31	1,150	1,150	1,150	1,150	0
2024-05-08	14:00:00	1,145	1,175	1,125	1,150	194,100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	1,155	1,155	1,155	1,155	0
2024-05-08	11:19:30	1,155	1,155	1,155	1,155	0
2024-05-08	11:00:00	1,155	1,155	1,145	1,155	11,200
2024-05-08	10:46:03	1,155	1,155	1,155	1,155	0
2024-05-08	10:23:28	1,155	1,155	1,155	1,155	0
2024-05-08	10:00:00	1,175	1,175	1,145	1,155	1,106,100
2024-05-08	09:36:59	1,205	1,205	1,205	1,205	0
2024-05-08	09:00:00	1,170	1,210	1,155	1,160	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:28:48	1,175	1,175	1,175	1,175	0
2024-05-07	15:00:00	1,175	1,180	1,170	1,170	14,000
2024-05-07	14:23:27	1,175	1,175	1,175	1,175	0
2024-05-07	14:00:00	1,165	1,175	1,165	1,175	1,600
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:59	1,175	1,175	1,175	1,175	0
2024-05-07	11:00:00	1,175	1,175	1,175	1,175	4,700
2024-05-07	10:50:29	1,175	1,175	1,175	1,175	0
2024-05-07	10:19:38	1,155	1,155	1,155	1,155	0
2024-05-07	10:00:00	1,150	1,175	1,145	1,175	4,983,600
2024-05-07	09:35:26	1,175	1,175	1,175	1,175	0
2024-05-07	09:00:00	1,175	1,175	1,145	1,150	0
2024-05-06	15:40:10	1,165	1,165	1,165	1,165	0
2024-05-06	15:01:47	1,165	1,165	1,165	1,165	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,160	1,160	1,160	1,160	0
2024-05-08	15:00:00	1,130	1,165	1,130	1,160	119,200
2024-05-08	14:54:31	1,150	1,150	1,150	1,150	0
2024-05-08	13:30:00	1,145	1,175	1,125	1,150	194,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:52	1,155	1,155	1,155	1,155	0
2024-05-08	11:19:30	1,155	1,155	1,155	1,155	0
2024-05-08	10:46:03	1,155	1,155	1,155	1,155	0
2024-05-08	10:30:00	1,145	1,155	1,145	1,155	12,000
2024-05-08	10:23:28	1,155	1,155	1,155	1,155	0
2024-05-08	09:36:59	1,205	1,205	1,205	1,205	0
2024-05-08	09:00:00	1,170	1,210	1,145	1,155	8,053,700
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:28:48	1,175	1,175	1,175	1,175	0
2024-05-07	15:00:00	1,175	1,180	1,170	1,175	41,400
2024-05-07	14:23:27	1,175	1,175	1,175	1,175	0
2024-05-07	13:30:00	1,165	1,175	1,165	1,175	1,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:59	1,175	1,175	1,175	1,175	0
2024-05-07	10:50:29	1,175	1,175	1,175	1,175	0
2024-05-07	10:30:00	1,165	1,175	1,165	1,175	1,560,000
2024-05-07	10:19:38	1,155	1,155	1,155	1,155	0
2024-05-07	09:35:26	1,175	1,175	1,175	1,175	0
2024-05-07	09:00:00	1,175	1,175	1,145	1,170	5,556,300
2024-05-06	16:01:03	0	0	0	0	0
2024-05-06	15:40:10	1,165	1,165	1,165	1,165	0
2024-05-06	15:01:47	1,165	1,165	1,165	1,165	0
2024-05-06	15:00:00	1,165	1,175	1,160	1,175	72,300
2024-05-06	14:22:04	1,175	1,175	1,175	1,175	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,170	1,210	1,125	1,160	8,529,600
2024-05-07	09:00:00	1,175	1,180	1,145	1,175	7,152,200
2024-05-06	09:00:00	1,085	1,175	1,050	1,175	9,525,000
2024-05-03	09:00:00	1,180	1,185	1,085	1,085	5,197,300
2024-05-02	09:00:00	1,195	1,200	1,165	1,185	4,779,900
2024-04-30	09:00:00	1,175	1,205	1,170	1,200	8,575,800
2024-04-29	09:00:00	1,175	1,180	1,160	1,180	5,449,700
2024-04-26	09:00:00	1,175	1,180	1,155	1,180	4,599,100
2024-04-25	09:00:00	1,185	1,190	1,155	1,180	5,383,900
2024-04-24	09:00:00	1,205	1,210	1,190	1,190	5,441,600
2024-04-23	09:00:00	1,195	1,220	1,175	1,210	6,648,100
2024-04-22	09:00:00	1,250	1,255	1,190	1,200	9,903,400
2024-04-19	09:00:00	1,295	1,300	1,250	1,255	5,445,000
2024-04-18	09:00:00	1,295	1,300	1,280	1,300	11,886,400
2024-04-17	09:00:00	1,325	1,325	1,300	1,300	7,811,700
2024-04-16	09:00:00	1,330	1,335	1,300	1,325	9,919,400
2024-04-05	09:00:00	1,360	1,370	1,330	1,330	3,649,000
2024-04-04	09:00:00	1,290	1,365	1,290	1,365	17,932,000
2024-04-03	09:00:00	1,290	1,300	1,285	1,300	10,418,100
2024-04-02	09:00:00	1,270	1,300	1,265	1,300	13,905,800
2024-04-01	09:00:00	1,270	1,280	1,255	1,280	11,598,300
2024-03-28	09:00:00	1,290	1,295	1,270	1,280	9,111,600
2024-03-27	09:00:00	1,305	1,310	1,275	1,295	7,860,000
2024-03-26	09:00:00	1,335	1,335	1,335	1,335	0
2024-03-25	09:00:00	1,335	1,335	1,335	1,335	0
2024-03-22	09:00:00	1,310	1,335	1,305	1,335	11,873,600
2024-03-21	09:00:00	1,320	1,320	1,310	1,320	9,741,500
2024-03-20	09:00:00	1,305	1,330	1,305	1,320	12,969,100
2024-03-19	09:00:00	1,315	1,325	1,300	1,315	12,085,700
2024-03-18	09:00:00	1,305	1,315	1,300	1,315	8,623,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,175	1,180	1,145	1,175	7,152,200
2024-05-06	09:00:00	1,085	1,175	1,050	1,175	9,525,000
2024-05-02	09:00:00	1,195	1,200	1,165	1,185	4,779,900
2024-04-30	09:00:00	1,175	1,205	1,170	1,200	8,575,800
2024-04-29	09:00:00	1,175	1,180	1,160	1,180	5,449,700
2024-04-26	09:00:00	1,175	1,180	1,155	1,180	4,599,100
2024-04-25	09:00:00	1,185	1,190	1,155	1,180	5,383,900
2024-04-24	09:00:00	1,205	1,210	1,190	1,190	5,441,600
2024-04-23	09:00:00	1,195	1,220	1,175	1,210	6,648,100
2024-04-22	09:00:00	1,250	1,255	1,190	1,200	9,903,400
2024-04-19	09:00:00	1,295	1,300	1,250	1,255	5,445,000
2024-04-18	09:00:00	1,295	1,300	1,280	1,300	11,886,400
2024-04-17	09:00:00	1,325	1,325	1,300	1,300	7,811,700
2024-04-16	09:00:00	1,330	1,335	1,300	1,325	9,919,400
2024-04-05	09:00:00	1,360	1,370	1,330	1,330	3,649,000
2024-04-04	09:00:00	1,290	1,365	1,290	1,365	17,932,000
2024-04-03	09:00:00	1,290	1,300	1,285	1,300	10,418,100
2024-04-02	09:00:00	1,270	1,300	1,265	1,300	13,905,800
2024-04-01	09:00:00	1,270	1,280	1,255	1,280	11,598,300
2024-03-28	09:00:00	1,290	1,295	1,270	1,280	9,111,600
2024-03-27	09:00:00	1,305	1,310	1,275	1,295	7,860,000
2024-03-26	09:00:00	1,335	1,335	1,335	1,335	0
2024-03-25	09:00:00	1,335	1,335	1,335	1,335	0
2024-03-22	09:00:00	1,310	1,335	1,305	1,335	11,873,600
2024-03-21	09:00:00	1,320	1,320	1,310	1,320	9,741,500
2024-03-20	09:00:00	1,305	1,330	1,305	1,320	12,969,100
2024-03-19	09:00:00	1,315	1,325	1,300	1,315	12,085,700
2024-03-18	09:00:00	1,305	1,315	1,300	1,315	8,623,900
2024-03-15	09:00:00	1,300	1,315	1,280	1,315	12,103,600
2024-03-14	09:00:00	1,305	1,310	1,290	1,305	9,870,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,085	1,210	1,050	1,160	25,206,800
2024-04-28	00:00:00	1,175	1,205	1,085	1,085	24,002,700
2024-04-21	00:00:00	1,250	1,255	1,155	1,180	31,976,100
2024-04-14	00:00:00	1,330	1,335	1,250	1,255	35,062,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,270	1,370	1,255	1,330	57,503,200
2024-03-24	00:00:00	1,335	1,335	1,270	1,280	16,971,600
2024-03-17	00:00:00	1,305	1,335	1,300	1,335	55,293,800
2024-03-10	00:00:00	1,360	1,370	1,280	1,315	31,975,400
2024-03-03	00:00:00	1,260	1,370	1,210	1,365	63,533,200
2024-02-25	00:00:00	1,340	1,345	1,275	1,275	47,645,400
2024-02-18	00:00:00	1,390	1,395	1,315	1,340	45,695,300
2024-02-11	00:00:00	1,295	1,400	1,295	1,395	44,069,800
2024-02-04	00:00:00	1,300	1,310	1,290	1,300	29,203,600
2024-01-28	00:00:00	1,320	1,325	1,285	1,310	47,066,100
2024-01-21	00:00:00	1,325	1,365	1,315	1,330	53,855,000
2024-01-14	00:00:00	1,320	1,340	1,300	1,335	41,013,900
2024-01-07	00:00:00	1,335	1,340	1,315	1,320	43,079,300
2023-12-31	00:00:00	1,350	1,350	1,320	1,340	34,207,000
2023-12-24	00:00:00	1,355	1,355	1,305	1,350	29,300,200
2023-12-17	00:00:00	1,325	1,360	1,305	1,355	46,700,600
2023-12-10	00:00:00	1,345	1,355	1,300	1,330	56,726,200
2023-12-03	00:00:00	1,345	1,400	1,300	1,350	58,532,300
2023-11-26	00:00:00	1,315	1,355	1,300	1,350	57,661,300
2023-11-19	00:00:00	1,365	1,375	1,300	1,320	43,048,400
2023-11-12	00:00:00	1,400	1,400	1,360	1,370	44,391,100
2023-11-05	00:00:00	1,400	1,410	1,375	1,400	46,694,600
2023-10-29	00:00:00	1,405	1,430	1,375	1,405	47,016,700
2023-10-22	00:00:00	1,395	1,435	1,330	1,410	55,228,000
2023-10-15	00:00:00	1,430	1,480	1,395	1,400	60,820,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,195	1,210	1,050	1,160	35,184,000
2024-03-31	00:00:00	1,270	1,370	1,155	1,200	138,567,300
2024-02-29	00:00:00	1,310	1,370	1,210	1,280	177,714,200
2024-01-31	00:00:00	1,310	1,400	1,285	1,315	174,482,700
2023-12-31	00:00:00	1,350	1,365	1,295	1,315	201,412,500
2023-11-30	00:00:00	1,310	1,400	1,300	1,350	204,074,100
2023-10-31	00:00:00	1,405	1,415	1,300	1,315	207,043,300
2023-09-30	00:00:00	1,470	1,490	1,330	1,405	254,362,600
2023-08-31	00:00:00	1,495	1,685	1,420	1,470	267,753,900
2023-07-31	00:00:00	1,330	1,535	1,325	1,500	279,135,300
2023-06-30	00:00:00	1,340	1,495	1,315	1,335	186,432,000
2023-05-31	00:00:00	1,370	1,510	1,330	1,345	165,844,400
2023-04-30	00:00:00	1,455	1,510	1,350	1,370	92,085,900
2023-03-31	00:00:00	1,515	1,515	1,460	1,465	4,336,000
2023-02-28	00:00:00	1,555	1,565	1,505	1,540	5,076,300
2023-01-31	00:00:00	1,495	1,495	1,460	1,480	5,637,100
2022-12-31	00:00:00	1,400	1,645	1,350	1,560	177,774,800
2022-11-30	00:00:00	1,720	1,800	1,345	1,400	152,349,000
2022-10-31	00:00:00	1,810	1,815	1,625	1,720	249,879,100
2022-09-30	00:00:00	1,920	1,970	1,755	1,805	235,375,200
2022-08-31	00:00:00	2,060	2,200	1,895	1,925	230,926,800
2022-07-31	00:00:00	2,690	2,710	2,020	2,070	201,152,100
2022-06-30	00:00:00	2,440	2,770	2,340	2,690	173,897,300
2022-05-31	00:00:00	2,210	2,680	2,210	2,450	207,026,500
2022-04-30	00:00:00	1,620	2,210	1,555	2,210	294,314,500
2022-03-31	00:00:00	1,600	1,955	1,490	1,620	286,459,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,195	1,210	1,050	1,160	35,184,000
2024-03-31	00:00:00	1,270	1,370	1,155	1,180	129,991,500
2024-02-29	00:00:00	1,310	1,370	1,210	1,280	177,714,200
2024-01-31	00:00:00	1,310	1,400	1,155	1,200	490,764,200
2023-12-31	00:00:00	1,350	1,400	1,210	1,280	553,609,400
2023-11-30	00:00:00	1,310	1,400	1,285	1,315	579,969,300
2023-10-31	00:00:00	1,405	1,415	1,295	1,315	612,529,900
2023-09-30	00:00:00	1,470	1,490	1,300	1,350	665,480,000
2023-08-31	00:00:00	1,495	1,685	1,300	1,315	729,159,800
2023-07-31	00:00:00	1,330	1,685	1,325	1,405	801,251,800
2023-06-30	00:00:00	1,340	1,685	1,315	1,470	733,321,200
2023-05-31	00:00:00	1,370	1,535	1,315	1,500	631,411,700
2023-04-30	00:00:00	1,370	1,510	1,315	1,335	352,276,400
2023-03-31	00:00:00	1,465	1,510	1,320	1,345	307,064,800
2023-02-28	00:00:00	1,555	1,675	1,320	1,370	257,448,800
2023-01-31	00:00:00	1,495	1,675	1,440	1,465	292,397,000
2022-12-31	00:00:00	1,400	1,645	1,350	1,540	494,085,700
2022-09-30	00:00:00	1,920	1,970	1,345	1,400	637,603,300
2022-06-30	00:00:00	2,440	2,770	1,895	1,925	605,976,200
2022-03-31	00:00:00	1,600	2,680	1,490	2,450	787,800,300

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