Informasi Saham NRCA PT Nusa Raya Cipta 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
101	Enterprises Value Revenue Ratio	1	0	0	1
14008	Pe Ratio	4	9	9	7
14010	Ps Ratio	7	0	0	0
40002	Enterprise Value	11	345,560,759,438	484,612,735,348	370,572,446,932
102	Enterprises Value E B I T D A Ratio	22	3	4	24
14012	Pb Ratio	26	1	1	1
40001	Market Cap	33	845,977,420,400	802,470,010,208	729,957,659,888

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	1
14008	Pe Ratio	4	9	9	10	11	10	7
14010	Ps Ratio	7	0	0	0	0	0	0
40002	Enterprise Value	11	345,560,759,438	484,612,735,348	391,805,185,494	217,978,163,316	323,092,483,939	370,572,446,932
102	Enterprises Value E B I T D A Ratio	22	3	4	4	2	3	24
14012	Pb Ratio	26	1	1	1	1	1	1
40001	Market Cap	33	845,977,420,400	802,470,010,208	860,479,890,464	773,465,070,080	744,460,129,952	729,957,659,888

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	112,113,083,886	20,519,132,195	93,307,483,283	68,020,622,083	70,044,976,475
20304	Write Off	22,462,743,602	22,462,743,602	13,532,704,064	8,059,920,156	20,424,991,588
20091	Net Income	99,508,807,639	17,280,976,770	74,670,236,322	51,648,329,765	55,123,217,206
29004	Basic E P S	41	0	31	21	23
20190	E B I T D A	122,370,981,182	23,671,095,251	101,281,635,152	76,461,895,683	78,350,380,962
20046	Gross Profit	321,454,641,324	112,843,759,502	266,119,194,688	190,089,717,569	228,697,350,635
29009	Diluted E P S	41	0	31	21	23
20136	Pretax Income	99,607,122,515	17,379,305,811	75,005,776,153	51,648,101,245	55,122,851,471
20145	Tax Provision	98,280,380	98,280,380	335,613,636	0	0
20100	Total Revenue	2,895,507,275,859	894,018,169,301	2,462,407,757,122	1,669,713,392,168	2,085,740,129,302
20164	Total Expenses	2,699,645,239,564	824,314,805,581	2,303,058,607,614	1,554,601,784,662	1,964,488,075,217
20013	Cost Of Revenue	2,574,052,634,535	781,174,409,799	2,196,288,562,434	1,479,623,674,599	1,857,042,778,667
20177	Interest Income	19,661,810,935	4,352,472,629	13,546,885,809	16,158,788,918	27,734,895,536
20057	Interest Expense	12,505,961,371	3,139,826,384	18,301,707,130	16,372,520,838	14,922,125,004
20109	Operating Income	195,862,036,295	69,703,363,720	159,349,149,508	115,111,607,506	121,252,054,085
20316	Normalized Income	121,503,098,745	39,614,833,608	88,171,077,012	59,733,286,367	75,548,208,794
20108	Operating Expense	125,592,605,029	43,140,395,782	106,770,045,180	74,978,110,063	107,445,296,550
20112	Operating Revenue	2,895,507,275,859	894,018,169,301	2,462,407,757,122	1,669,713,392,168	2,085,740,129,302
20087	Minority Interests	-34,496	-48,661	73,805	228,520	365,735
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	6,773,930,095	1,035,572,582	-5,656,966,227	-1,876,479,294	12,682,223,841
20416	Total Unusual Items	-22,016,013,872	-22,460,873,602	-13,561,521,772	-8,084,956,602	-20,424,991,588
29010	Basic Average Shares	2,417,078,344	0	2,417,078,344	2,417,078,344	2,417,078,344
20269	Other Special Charges	-446,729,730	-1,870,000	28,817,708	25,036,446	0
29011	Diluted Average Shares	2,417,078,344	0	2,417,078,344	2,417,078,344	2,417,078,344
20420	Normalized E B I T D A	144,386,995,054	46,131,968,853	114,843,156,924	84,546,852,285	98,775,372,550
20162	Special Income Charges	-22,016,013,872	-22,460,873,602	-13,561,521,772	-8,084,956,602	-20,424,991,588
20315	Reconciled Depreciation	10,257,897,296	3,151,963,056	7,974,151,869	8,441,273,600	8,305,404,487
20312	Other Operating Expenses	2,870,465,458	757,576,212	2,664,316,492	2,189,759,523	2,228,277,081
20368	Total Other Finance Cost	381,919,469	177,073,663	902,144,906	1,662,747,374	130,546,691
20314	Reconciled Cost Of Revenue	2,574,052,634,535	781,174,409,799	2,196,288,562,434	1,479,623,674,599	1,857,042,778,667
20419	Tax Effect Of Unusual Items	-21,722,766	-127,016,764	-60,681,082	0	0
20018	Depreciation Income Statement	10,257,897,296	3,151,963,056	7,974,151,869	8,441,273,600	8,305,404,487
20075	Interest Income Non Operating	19,661,810,935	4,352,472,629	13,546,885,809	16,158,788,918	27,734,895,536
20158	Selling And Marketing Expense	137,991,531	-147,290,134	338,650,950	363,135,578	423,209,509
20064	Interest Expense Non Operating	12,505,961,371	3,139,826,384	18,301,707,130	16,372,520,838	14,922,125,004
20093	Net Income Common Stockholders	99,508,807,639	17,280,976,770	74,670,236,322	51,648,329,765	55,123,217,206
20094	Net Income Continuous Operations	99,508,842,135	17,281,025,431	74,670,162,517	51,648,101,245	55,122,851,471
20045	General And Administrative Expense	15,301,817,865	7,712,469,366	12,442,628,628	11,469,798,905	12,465,168,263
20159	Selling General And Administration	15,439,809,396	7,565,179,232	12,781,279,578	11,832,934,483	12,888,377,772
20435	Total Operating Income As Reported	193,779,040,056	52,020,570,653	161,202,872,779	128,026,360,395	134,435,943,414
20412	Other Non Operating Income Expenses	-75,639,276,017	-25,141,796,204	-66,669,736,378	-40,050,436,264	-52,535,670,220
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	99,508,807,639	17,280,976,770	74,670,236,322	51,648,329,765	55,123,217,206
20417	Total Unusual Items Excluding Goodwill	-22,016,013,872	-22,460,873,602	-13,561,521,772	-8,084,956,602	-20,424,991,588
20077	Net Non Operating Interest Income Expense	6,773,930,095	1,035,572,582	-5,656,966,227	-1,876,479,294	12,682,223,841
20346	Net Income Including Noncontrolling Interests	99,508,842,135	17,281,025,431	74,670,162,517	51,648,101,245	55,122,851,471
20019	Depreciation And Amortization In Income Statement	10,257,897,296	3,151,963,056	7,974,151,869	8,441,273,600	8,305,404,487
20309	Net Income From Continuing And Discontinued Operation	99,508,807,639	17,280,976,770	74,670,236,322	51,648,329,765	55,123,217,206
20331	Net Income From Continuing Operation Net Minority Interest	99,508,807,639	17,280,976,770	74,670,236,322	51,648,329,765	55,123,217,206

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	112,113,083,886	20,519,132,195	31,772,596,999	27,004,629,196	32,816,725,496	93,307,483,283	68,020,622,083	70,044,976,475
20304	Write Off	22,462,743,602	22,462,743,602	0	0	0	13,532,704,064	8,059,920,156	20,424,991,588
20091	Net Income	99,508,807,639	17,280,976,770	28,902,077,204	24,486,991,691	28,838,761,974	74,670,236,322	51,648,329,765	55,123,217,206
29004	Basic E P S	41	0	37	0	12	31	21	23
20190	E B I T D A	122,370,981,182	23,671,095,251	34,296,979,565	29,384,415,292	35,018,491,074	101,281,635,152	76,461,895,683	78,350,380,962
20046	Gross Profit	321,454,641,324	112,843,759,502	70,501,256,863	65,830,909,869	72,278,715,090	266,119,194,688	190,089,717,569	228,697,350,635
29009	Diluted E P S	41	0	37	0	12	31	21	23
20136	Pretax Income	99,607,122,515	17,379,305,811	28,902,090,391	24,486,980,282	28,838,746,031	75,005,776,153	51,648,101,245	55,122,851,471
20145	Tax Provision	98,280,380	98,280,380	0	0	0	335,613,636	0	0
20100	Total Revenue	2,895,507,275,859	894,018,169,301	760,532,567,716	588,764,002,305	652,192,536,537	2,462,407,757,122	1,669,713,392,168	2,085,740,129,302
20164	Total Expenses	2,699,645,239,564	824,314,805,581	718,392,443,175	552,415,868,323	604,522,122,485	2,303,058,607,614	1,554,601,784,662	1,964,488,075,217
20013	Cost Of Revenue	2,574,052,634,535	781,174,409,799	690,031,310,853	522,933,092,436	579,913,821,447	2,196,288,562,434	1,479,623,674,599	1,857,042,778,667
20177	Interest Income	19,661,810,935	4,352,472,629	4,814,930,082	5,683,617,393	4,810,790,831	13,546,885,809	16,158,788,918	27,734,895,536
20057	Interest Expense	12,505,961,371	3,139,826,384	2,870,506,608	2,517,648,914	3,977,979,465	18,301,707,130	16,372,520,838	14,922,125,004
20109	Operating Income	195,862,036,295	69,703,363,720	42,140,124,541	36,348,133,982	47,670,414,052	159,349,149,508	115,111,607,506	121,252,054,085
20316	Normalized Income	121,503,098,745	39,614,833,608	28,886,947,204	24,414,018,718	28,482,005,217	88,171,077,012	59,733,286,367	75,548,208,794
20108	Operating Expense	125,592,605,029	43,140,395,782	28,361,132,322	29,482,775,887	24,608,301,038	106,770,045,180	74,978,110,063	107,445,296,550
20112	Operating Revenue	2,895,507,275,859	894,018,169,301	760,532,567,716	588,764,002,305	652,192,536,537	2,462,407,757,122	1,669,713,392,168	2,085,740,129,302
20087	Minority Interests	-34,496	-48,661	-13,187	11,409	15,943	73,805	228,520	365,735
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	6,773,930,095	1,035,572,582	1,810,961,506	3,134,912,263	792,483,744	-5,656,966,227	-1,876,479,294	12,682,223,841
20416	Total Unusual Items	-22,016,013,872	-22,460,873,602	15,130,000	72,972,973	356,756,757	-13,561,521,772	-8,084,956,602	-20,424,991,588
29010	Basic Average Shares	2,417,078,344	0	2,417,078,344	0	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344
20269	Other Special Charges	-446,729,730	-1,870,000	-15,130,000	-72,972,973	-356,756,757	28,817,708	25,036,446	0
29011	Diluted Average Shares	2,417,078,344	0	2,417,078,344	0	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344
20420	Normalized E B I T D A	144,386,995,054	46,131,968,853	34,281,849,565	29,311,442,319	34,661,734,317	114,843,156,924	84,546,852,285	98,775,372,550
20162	Special Income Charges	-22,016,013,872	-22,460,873,602	15,130,000	72,972,973	356,756,757	-13,561,521,772	-8,084,956,602	-20,424,991,588
20315	Reconciled Depreciation	10,257,897,296	3,151,963,056	2,524,382,566	2,379,786,096	2,201,765,578	7,974,151,869	8,441,273,600	8,305,404,487
20312	Other Operating Expenses	2,870,465,458	757,576,212	629,732,552	854,121,991	629,034,703	2,664,316,492	2,189,759,523	2,228,277,081
20368	Total Other Finance Cost	381,919,469	177,073,663	133,461,968	31,056,216	40,327,622	902,144,906	1,662,747,374	130,546,691
20314	Reconciled Cost Of Revenue	2,574,052,634,535	781,174,409,799	690,031,310,853	522,933,092,436	579,913,821,447	2,196,288,562,434	1,479,623,674,599	1,857,042,778,667
20419	Tax Effect Of Unusual Items	-21,722,766	-127,016,764	0	0	0	-60,681,082	0	0
20018	Depreciation Income Statement	10,257,897,296	3,151,963,056	2,524,382,566	2,379,786,096	2,201,765,578	7,974,151,869	8,441,273,600	8,305,404,487
20075	Interest Income Non Operating	19,661,810,935	4,352,472,629	4,814,930,082	5,683,617,393	4,810,790,831	13,546,885,809	16,158,788,918	27,734,895,536
20158	Selling And Marketing Expense	137,991,531	-147,290,134	230,222,428	26,234,356	28,824,881	338,650,950	363,135,578	423,209,509
20064	Interest Expense Non Operating	12,505,961,371	3,139,826,384	2,870,506,608	2,517,648,914	3,977,979,465	18,301,707,130	16,372,520,838	14,922,125,004
20093	Net Income Common Stockholders	99,508,807,639	17,280,976,770	28,902,077,204	24,486,991,691	28,838,761,974	74,670,236,322	51,648,329,765	55,123,217,206
20094	Net Income Continuous Operations	99,508,842,135	17,281,025,431	28,902,090,391	24,486,980,282	28,838,746,031	74,670,162,517	51,648,101,245	55,122,851,471
20045	General And Administrative Expense	15,301,817,865	7,712,469,366	2,073,503,951	2,419,115,155	3,096,729,393	12,442,628,628	11,469,798,905	12,465,168,263
20159	Selling General And Administration	15,439,809,396	7,565,179,232	2,303,726,379	2,445,349,511	3,125,554,274	12,781,279,578	11,832,934,483	12,888,377,772
20435	Total Operating Income As Reported	193,779,040,056	52,020,570,653	46,946,894,226	42,162,473,122	52,649,102,055	161,202,872,779	128,026,360,395	134,435,943,414
20412	Other Non Operating Income Expenses	-75,639,276,017	-25,141,796,204	-15,151,974,790	-15,354,752,159	-19,990,752,864	-66,669,736,378	-40,050,436,264	-52,535,670,220
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	99,508,807,639	17,280,976,770	28,902,077,204	24,486,991,691	28,838,761,974	74,670,236,322	51,648,329,765	55,123,217,206
20417	Total Unusual Items Excluding Goodwill	-22,016,013,872	-22,460,873,602	15,130,000	72,972,973	356,756,757	-13,561,521,772	-8,084,956,602	-20,424,991,588
20077	Net Non Operating Interest Income Expense	6,773,930,095	1,035,572,582	1,810,961,506	3,134,912,263	792,483,744	-5,656,966,227	-1,876,479,294	12,682,223,841
20346	Net Income Including Noncontrolling Interests	99,508,842,135	17,281,025,431	28,902,090,391	24,486,980,282	28,838,746,031	74,670,162,517	51,648,101,245	55,122,851,471
20019	Depreciation And Amortization In Income Statement	10,257,897,296	3,151,963,056	2,524,382,566	2,379,786,096	2,201,765,578	7,974,151,869	8,441,273,600	8,305,404,487
20309	Net Income From Continuing And Discontinued Operation	99,508,807,639	17,280,976,770	28,902,077,204	24,486,991,691	28,838,761,974	74,670,236,322	51,648,329,765	55,123,217,206
20331	Net Income From Continuing Operation Net Minority Interest	99,508,807,639	17,280,976,770	28,902,077,204	24,486,991,691	28,838,761,974	74,670,236,322	51,648,329,765	55,123,217,206

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	536,037,736,120	538,334,689,985	568,224,844,918	548,706,262,458
23139	Net P P E	80,183,732,462	75,328,799,721	72,083,166,950	82,268,923,906
23351	Properties	0	0	0	0
23386	Total Debt	134,813,326,787	226,037,309,507	21,999,999,693	196,150,000,000
23100	Gross P P E	414,005,036,793	401,191,615,492	388,782,830,116	388,403,196,327
23038	Common Stock	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400
23045	Current Debt	134,813,326,787	226,037,309,507	21,999,999,693	196,150,000,000
23532	Share Issued	2,496,258,344	2,496,258,344	2,496,258,344	2,496,258,344
23220	Total Assets	2,336,265,865,936	2,454,852,311,196	2,142,945,408,364	2,221,459,173,567
23027	Capital Stock	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400
23382	Other Payable	4,028,150,306	4,429,829,603	7,649,766,449	6,640,942,476
23028	Cash Financial	262,613,366,372	222,627,411,376	120,332,963,767	68,562,729,404
23179	Prepaid Assets	19,437,719,832	49,535,985,150	37,616,103,048	22,463,238,187
23232	Treasury Stock	42,412,483,968	42,412,483,968	42,412,483,968	42,412,483,968
23385	Working Capital	1,076,856,834,673	1,086,759,592,636	1,043,319,669,480	1,018,723,214,556
23000	Accounts Payable	514,092,195,399	514,871,688,338	528,074,772,763	520,270,341,918
23029	Cash Equivalents	352,301,232,879	424,527,544,146	375,173,690,650	508,944,588,461
23245	Invested Capital	1,333,061,051,167	1,429,747,873,536	1,189,088,925,714	1,349,305,246,315
23340	Other Properties	1,630,684,200	1,630,684,200	1,630,684,200	1,630,684,200
23132	Minority Interest	110,559	36,393	110,198	126,035
23342	Other Receivables	61,118,942,064	56,579,212,853	16,567,557,476	291,818,126
23204	Retained Earnings	598,562,208,294	609,025,047,943	577,403,409,935	568,469,730,229
23217	Total Tax Payable	17,917,390,415	19,033,172,044	32,500,305,706	21,794,978,064
23001	Accounts Receivable	1,403,121,644,961	1,495,130,137,213	1,383,190,296,502	1,380,707,648,757
23280	Common Stock Equity	1,198,247,724,380	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23403	Net Tangible Assets	1,198,247,724,380	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23215	Stockholders Equity	1,198,247,724,380	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23383	Tangible Book Value	1,198,247,724,380	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23374	Total Capitalization	1,198,247,724,380	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23312	Land And Improvements	26,231,016,762	26,231,016,762	26,231,016,762	26,231,016,762
23393	Ordinary Shares Number	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344
23395	Treasury Shares Number	79,180,000	79,180,000	79,180,000	79,180,000
23008	Accumulated Depreciation	-333,821,304,331	-325,862,815,771	-316,699,663,166	-306,134,272,421
23282	Construction In Progress	616,129,243	173,863,115	0	0
23030	Cash And Cash Equivalents	614,914,599,251	647,154,955,522	495,506,654,417	577,507,317,865
23262	Gross Accounts Receivable	1,563,519,996,196	1,633,065,744,846	1,507,593,200,071	1,498,448,457,079
23012	Additional Paid In Capital	342,472,165,654	342,472,165,654	342,472,165,654	342,472,165,654
23275	Buildings And Improvements	55,375,886,584	55,375,886,584	55,375,886,584	55,375,886,584
23126	Long Term Equity Investment	49,125,841,962	87,245,513,493	89,659,523,537	105,045,458,334
23163	Other Short Term Investments	20,315,388,498	249,999,998	232,045,453	909,090,908
23020	Available For Sale Securities	104,048,130	35,052,017	64,392,053	77,795,069
23319	Machinery Furniture Equipment	330,151,320,004	317,780,164,831	305,545,242,570	305,165,608,781
23261	Total Equity Gross Minority Interest	1,198,247,834,939	1,203,710,600,422	1,167,089,036,219	1,153,155,372,350
23259	Total Liabilities Net Minority Interest	1,138,018,030,997	1,251,141,710,774	975,856,372,145	1,068,303,801,217
23046	Current Debt And Capital Lease Obligation	134,813,326,787	226,037,309,507	21,999,999,693	196,150,000,000
23266	Allowance For Doubtful Accounts Receivable	-160,398,351,235	-137,935,607,633	-124,402,903,569	-117,740,808,322
23344	Non Current Pension And Other Postretirement Benefit Plans	92,468,386,683	86,977,944,324	83,630,633,976	102,665,535,176

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
23165	Payables	536,037,736,120	479,306,747,677	490,427,270,080	507,019,303,251	538,334,689,985	568,224,844,918	548,706,262,458
23139	Net P P E	80,183,732,462	78,045,823,593	74,066,288,136	74,201,893,929	75,328,799,721	72,083,166,950	82,268,923,906
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	134,813,326,787	149,204,188,711	106,015,919,672	169,734,990,324	226,037,309,507	21,999,999,693	196,150,000,000
23100	Gross P P E	414,005,036,793	409,476,737,331	403,059,799,373	401,305,296,320	401,191,615,492	388,782,830,116	388,403,196,327
23038	Common Stock	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400
23045	Current Debt	134,813,326,787	149,204,188,711	106,015,919,672	169,734,990,324	226,037,309,507	21,999,999,693	196,150,000,000
23532	Share Issued	2,496,258,344	2,496,258,344	2,496,258,344	2,496,258,344	2,496,258,344	2,496,258,344	2,496,258,344
23220	Total Assets	2,336,265,865,936	2,277,884,076,086	2,216,819,998,861	2,325,025,487,526	2,454,852,311,196	2,142,945,408,364	2,221,459,173,567
23027	Capital Stock	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400	249,625,834,400
23382	Other Payable	4,028,150,306	5,311,053,567	4,014,897,327	3,883,751,800	4,429,829,603	7,649,766,449	6,640,942,476
23028	Cash Financial	262,613,366,372	135,788,263,573	206,323,723,942	228,043,072,535	222,627,411,376	120,332,963,767	68,562,729,404
23179	Prepaid Assets	19,437,719,832	55,092,090,174	60,801,716,289	57,867,302,503	49,535,985,150	37,616,103,048	22,463,238,187
23232	Treasury Stock	42,412,483,968	42,412,483,968	42,412,483,968	42,412,483,968	42,412,483,968	42,412,483,968	42,412,483,968
23385	Working Capital	1,076,856,834,673	1,056,594,368,039	1,029,988,818,594	1,107,368,958,581	1,086,759,592,636	1,043,319,669,480	1,018,723,214,556
23000	Accounts Payable	514,092,195,399	467,404,426,257	469,597,476,646	491,381,872,694	514,871,688,338	528,074,772,763	520,270,341,918
23029	Cash Equivalents	352,301,232,879	311,000,000,000	368,091,700,702	496,583,767,555	424,527,544,146	375,173,690,650	508,944,588,461
23245	Invested Capital	1,333,061,051,167	1,333,625,293,161	1,261,534,946,918	1,402,284,316,327	1,429,747,873,536	1,189,088,925,714	1,349,305,246,315
23340	Other Properties	1,630,684,200	1,630,684,200	1,630,684,200	1,630,684,200	1,630,684,200	1,630,684,200	1,630,684,200
23132	Minority Interest	110,559	61,898	48,711	20,450	36,393	110,198	126,035
23342	Other Receivables	61,118,942,064	71,795,329,892	72,832,646,726	52,270,184,406	56,579,212,853	16,567,557,476	291,818,126
23204	Retained Earnings	598,562,208,294	584,735,588,364	555,833,511,160	637,863,809,917	609,025,047,943	577,403,409,935	568,469,730,229
23217	Total Tax Payable	17,917,390,415	6,591,267,853	16,814,896,107	11,753,678,757	19,033,172,044	32,500,305,706	21,794,978,064
23001	Accounts Receivable	1,403,121,644,961	1,466,866,571,649	1,294,546,204,432	1,274,818,380,141	1,495,130,137,213	1,383,190,296,502	1,380,707,648,757
23280	Common Stock Equity	1,198,247,724,380	1,184,421,104,450	1,155,519,027,246	1,232,549,326,003	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23403	Net Tangible Assets	1,198,247,724,380	1,184,421,104,450	1,155,519,027,246	1,232,549,326,003	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23215	Stockholders Equity	1,198,247,724,380	1,184,421,104,450	1,155,519,027,246	1,232,549,326,003	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23383	Tangible Book Value	1,198,247,724,380	1,184,421,104,450	1,155,519,027,246	1,232,549,326,003	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23374	Total Capitalization	1,198,247,724,380	1,184,421,104,450	1,155,519,027,246	1,232,549,326,003	1,203,710,564,029	1,167,088,926,021	1,153,155,246,315
23312	Land And Improvements	26,231,016,762	26,231,016,762	26,231,016,762	26,231,016,762	26,231,016,762	26,231,016,762	26,231,016,762
23393	Ordinary Shares Number	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344	2,417,078,344
23395	Treasury Shares Number	79,180,000	79,180,000	79,180,000	79,180,000	79,180,000	79,180,000	79,180,000
23008	Accumulated Depreciation	-333,821,304,331	-331,430,913,738	-328,993,511,237	-327,103,402,391	-325,862,815,771	-316,699,663,166	-306,134,272,421
23282	Construction In Progress	616,129,243	617,329,243	445,379,143	192,733,115	173,863,115	0	0
23030	Cash And Cash Equivalents	614,914,599,251	446,788,263,573	574,415,424,644	724,626,840,090	647,154,955,522	495,506,654,417	577,507,317,865
23262	Gross Accounts Receivable	1,563,519,996,196	1,604,802,179,282	1,432,481,812,065	1,412,753,987,774	1,633,065,744,846	1,507,593,200,071	1,498,448,457,079
23012	Additional Paid In Capital	342,472,165,654	342,472,165,654	342,472,165,654	342,472,165,654	342,472,165,654	342,472,165,654	342,472,165,654
23275	Buildings And Improvements	55,375,886,584	55,375,886,584	55,375,886,584	55,375,886,584	55,375,886,584	55,375,886,584	55,375,886,584
23126	Long Term Equity Investment	49,125,841,962	52,619,625,971	52,552,668,741	52,265,448,294	87,245,513,493	89,659,523,537	105,045,458,334
23163	Other Short Term Investments	20,315,388,498	20,273,199,998	275,199,998	595,056,998	249,999,998	232,045,453	909,090,908
23020	Available For Sale Securities	104,048,130	47,937,020	50,382,005	57,717,011	35,052,017	64,392,053	77,795,069
23319	Machinery Furniture Equipment	330,151,320,004	325,621,820,542	319,376,832,684	317,874,975,659	317,780,164,831	305,545,242,570	305,165,608,781
23261	Total Equity Gross Minority Interest	1,198,247,834,939	1,184,421,166,348	1,155,519,075,957	1,232,549,346,453	1,203,710,600,422	1,167,089,036,219	1,153,155,372,350
23259	Total Liabilities Net Minority Interest	1,138,018,030,997	1,093,462,909,738	1,061,300,922,904	1,092,476,141,073	1,251,141,710,774	975,856,372,145	1,068,303,801,217
23046	Current Debt And Capital Lease Obligation	134,813,326,787	149,204,188,711	106,015,919,672	169,734,990,324	226,037,309,507	21,999,999,693	196,150,000,000
23266	Allowance For Doubtful Accounts Receivable	-160,398,351,235	-137,935,607,633	-137,935,607,633	-137,935,607,633	-137,935,607,633	-124,402,903,569	-117,740,808,322
23344	Non Current Pension And Other Postretirement Benefit Plans	92,468,386,683	86,914,227,957	86,010,466,746	87,406,705,535	86,977,944,324	83,630,633,976	102,665,535,176

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	446,729,730	1,870,000	0	124,000,000	0
26185	Free Cash Flow	148,300,391,147	186,287,009,063	-9,292,664,252	125,610,247,772	-142,590,287,762
26027	Changes In Cash	-32,228,665,849	148,129,461,446	151,587,135,872	-82,027,373,160	-111,486,219,001
26182	Issuance Of Debt	112,309,443,735	57,813,326,587	302,440,838,400	29,067,929,822	87,000,000,000
26123	Sale Of Business	47,701,000,000	7,201,000,000	3,962,448,000	2,259,000,000	40,534,958,009
26016	End Cash Position	614,914,599,251	614,914,599,251	647,154,955,522	495,506,654,417	577,507,317,865
26112	Purchase Of P P E	-14,301,053,678	-5,120,696,462	-13,216,261,376	-7,195,299,092	-1,851,349,202
26183	Repayment Of Debt	-203,533,426,455	-72,204,188,511	-98,403,528,586	-203,217,930,129	0
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-14,301,053,678	-5,120,696,462	-13,216,261,376	-7,195,299,092	-1,851,349,202
26007	Cash Dividends Paid	-101,517,290,448	0	-36,256,175,160	-36,256,175,160	-60,426,958,600
26012	Financing Cash Flow	-214,250,828,861	-35,900,417,617	166,095,243,382	-210,459,802,750	14,025,129,842
26013	Investing Cash Flow	19,420,718,187	-7,377,826,462	-18,431,704,634	-4,373,117,274	15,227,589,717
26115	Purchase Of Business	-14,960,000,000	-9,460,000,000	0	-1,379,000,000	-4,344,400,000
26088	Common Stock Payments	0	0	0	0	-7,387,290,669
26015	Beginning Cash Position	647,154,955,522	446,788,263,573	495,506,654,417	577,507,317,865	688,987,603,088
26223	Classesof Cash Payments	-2,666,167,847,353	-735,020,890,394	-2,327,907,258,620	-1,543,303,107,235	-2,033,348,598,635
26099	Long Term Debt Issuance	0	0	302,440,838,400	29,067,929,822	87,000,000,000
26090	Long Term Debt Payments	0	0	-98,403,528,586	-203,217,930,129	0
26101	Short Term Debt Issuance	112,309,443,735	57,813,326,587	302,440,838,400	0	87,000,000,000
26091	Short Term Debt Payments	-203,533,426,455	-72,204,188,511	-98,403,528,586	0	0
26071	Net Common Stock Issuance	0	0	0	0	-7,387,290,669
26154	Common Stock Dividend Paid	-101,517,290,448	0	-36,256,175,160	-36,256,175,160	-60,426,958,600
26073	Net Long Term Debt Issuance	0	0	204,037,309,814	-174,150,000,307	87,000,000,000
26164	Net Other Financing Charges	-21,509,555,693	-21,509,555,693	-1,685,891,272	-53,627,283	-5,160,620,889
26119	Net P P E Purchase And Sale	-13,854,323,948	-5,118,826,462	-13,216,261,376	-7,071,299,092	-1,851,349,202
26184	Repurchase Of Capital Stock	0	0	0	0	-7,387,290,669
26075	Net Short Term Debt Issuance	-91,223,982,720	-14,390,861,924	204,037,309,814	0	87,000,000,000
26072	Net Issuance Payments Of Debt	-91,223,982,720	-14,390,861,924	204,037,309,814	-174,150,000,307	87,000,000,000
26226	Paymentson Behalfof Employees	-87,301,913,298	-28,656,884,944	-73,283,195,779	-61,294,023,815	-68,455,520,099
26302	Sale Of Investment Properties	1,378,378,378	0	3,171,171,172	1,818,181,818	4,954,545,455
26116	Net Business Purchase And Sale	32,741,000,000	-2,259,000,000	3,962,448,000	880,000,000	36,190,558,009
26063	Effect Of Exchange Rate Changes	-11,690,422	-3,125,768	61,165,233	26,709,712	5,933,778
26118	Net Investment Purchase And Sale	0	0	0	0	0
26301	Purchase Of Investment Properties	-844,336,243	0	-12,349,062,430	0	-24,066,164,545
26300	Net Investment Properties Purchase And Sale	534,042,135	0	-9,177,891,258	1,818,181,818	-19,111,619,090
26228	Other Cash Paymentsfrom Operating Activities	-25,397,667,974	3,011,424,525	-37,002,386,842	-14,412,190,605	-32,609,226,319
26220	Cash Flowsfromusedin Operating Activities Direct	162,601,444,825	191,407,705,525	3,923,597,124	132,805,546,864	-140,738,938,560
26221	Classesof Cash Receiptsfrom Operating Activities	2,897,999,007,633	951,062,884,503	2,407,645,307,029	1,720,542,000,658	1,937,891,121,538

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	446,729,730	1,870,000	15,130,000	72,972,973	356,756,757	0	124,000,000	0
26185	Free Cash Flow	148,300,391,147	186,287,009,063	-187,682,133,254	15,797,807,485	133,897,707,853	-9,292,664,252	125,610,247,772	-142,590,287,762
26027	Changes In Cash	-32,228,665,849	148,129,461,446	-107,648,058,529	-150,209,916,885	77,499,848,119	151,587,135,872	-82,027,373,160	-111,486,219,001
26182	Issuance Of Debt	112,309,443,735	57,813,326,587	46,076,090,157	1,228,098,554	7,191,928,437	302,440,838,400	29,067,929,822	87,000,000,000
26123	Sale Of Business	47,701,000,000	7,201,000,000	0	0	40,500,000,000	3,962,448,000	2,259,000,000	40,534,958,009
26016	End Cash Position	614,914,599,251	614,914,599,251	446,788,263,573	574,415,424,644	724,626,840,090	647,154,955,522	495,506,654,417	577,507,317,865
26112	Purchase Of P P E	-14,301,053,678	-5,120,696,462	-6,498,437,958	-1,092,057,914	-1,589,861,344	-13,216,261,376	-7,195,299,092	-1,851,349,202
26183	Repayment Of Debt	-203,533,426,455	-72,204,188,511	-2,887,821,118	-64,947,169,206	-63,494,247,620	-98,403,528,586	-203,217,930,129	0
26125	Sale Of Investment	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-14,301,053,678	-5,120,696,462	-6,498,437,958	-1,092,057,914	-1,589,861,344	-13,216,261,376	-7,195,299,092	-1,851,349,202
26007	Cash Dividends Paid	-101,517,290,448	0	0	0	0	-36,256,175,160	-36,256,175,160	-60,426,958,600
26012	Financing Cash Flow	-214,250,828,861	-35,900,417,617	43,188,269,039	-165,236,361,100	-56,302,319,183	166,095,243,382	-210,459,802,750	14,025,129,842
26013	Investing Cash Flow	19,420,718,187	-7,377,826,462	30,347,367,728	-1,863,421,184	-1,685,401,895	-18,431,704,634	-4,373,117,274	15,227,589,717
26115	Purchase Of Business	-14,960,000,000	-9,460,000,000	0	0	-5,500,000,000	0	-1,379,000,000	-4,344,400,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-7,387,290,669
26015	Beginning Cash Position	647,154,955,522	446,788,263,573	574,415,424,644	724,626,840,090	647,154,955,522	495,506,654,417	577,507,317,865	688,987,603,088
26223	Classesof Cash Payments	-2,666,167,847,353	-735,020,890,394	-710,299,367,609	-567,599,529,354	-653,248,059,996	-2,327,907,258,620	-1,543,303,107,235	-2,033,348,598,635
26099	Long Term Debt Issuance	0	0	0	0	7,191,928,437	302,440,838,400	29,067,929,822	87,000,000,000
26090	Long Term Debt Payments	0	0	0	0	-63,494,247,620	-98,403,528,586	-203,217,930,129	0
26101	Short Term Debt Issuance	112,309,443,735	57,813,326,587	46,076,090,157	0	0	302,440,838,400	0	87,000,000,000
26091	Short Term Debt Payments	-203,533,426,455	-72,204,188,511	-2,887,821,118	0	0	-98,403,528,586	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-7,387,290,669
26154	Common Stock Dividend Paid	-101,517,290,448	0	0	0	0	-36,256,175,160	-36,256,175,160	-60,426,958,600
26073	Net Long Term Debt Issuance	0	0	0	0	-56,302,319,183	204,037,309,814	-174,150,000,307	87,000,000,000
26164	Net Other Financing Charges	-21,509,555,693	-21,509,555,693	0	0	0	-1,685,891,272	-53,627,283	-5,160,620,889
26119	Net P P E Purchase And Sale	-13,854,323,948	-5,118,826,462	-6,483,307,958	-1,019,084,941	-1,233,104,587	-13,216,261,376	-7,071,299,092	-1,851,349,202
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-7,387,290,669
26075	Net Short Term Debt Issuance	-91,223,982,720	-14,390,861,924	43,188,269,039	0	0	204,037,309,814	0	87,000,000,000
26072	Net Issuance Payments Of Debt	-91,223,982,720	-14,390,861,924	43,188,269,039	-63,719,070,652	-56,302,319,183	204,037,309,814	-174,150,000,307	87,000,000,000
26226	Paymentson Behalfof Employees	-87,301,913,298	-28,656,884,944	-21,083,871,947	-24,425,451,623	-13,135,704,784	-73,283,195,779	-61,294,023,815	-68,455,520,099
26302	Sale Of Investment Properties	1,378,378,378	0	0	0	1,378,378,378	3,171,171,172	1,818,181,818	4,954,545,455
26116	Net Business Purchase And Sale	32,741,000,000	-2,259,000,000	0	0	35,000,000,000	3,962,448,000	880,000,000	36,190,558,009
26063	Effect Of Exchange Rate Changes	-11,690,422	-3,125,768	20,897,458	-1,498,561	-27,963,551	61,165,233	26,709,712	5,933,778
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26301	Purchase Of Investment Properties	-844,336,243	0	36,830,675,686	-844,336,243	-36,830,675,686	-12,349,062,430	0	-24,066,164,545
26300	Net Investment Properties Purchase And Sale	534,042,135	0	36,830,675,686	-844,336,243	-35,452,297,308	-9,177,891,258	1,818,181,818	-19,111,619,090
26228	Other Cash Paymentsfrom Operating Activities	-25,397,667,974	3,011,424,525	-12,729,317,925	1,230,905,073	-16,910,679,647	-37,002,386,842	-14,412,190,605	-32,609,226,319
26220	Cash Flowsfromusedin Operating Activities Direct	162,601,444,825	191,407,705,525	-181,183,695,296	16,889,865,399	135,487,569,197	3,923,597,124	132,805,546,864	-140,738,938,560
26221	Classesof Cash Receiptsfrom Operating Activities	2,897,999,007,633	951,062,884,503	542,412,503,296	596,768,490,647	807,755,129,187	2,407,645,307,029	1,720,542,000,658	1,937,891,121,538

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
NRCA	PT Nusa Raya Cipta Tbk	2024-04-15	At close: 04:05PM WIB	352	352	348	350	346.00 - 352.00	346	352	296.00 - 402.00	296	402	727,100	2,315,843	845,978,000,000	9	37	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-12	At close: 04:05PM WIB	352	352	348	350	346.00 - 352.00	346	352	296.00 - 402.00	296	402	727,100	2,278,301	865,767,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-11	At close: 04:05PM WIB	352	352	348	350	346.00 - 352.00	346	352	294.00 - 402.00	294	402	727,100	2,245,456	865,767,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-10	At close: 04:05PM WIB	352	352	348	350	346.00 - 352.00	346	352	294.00 - 402.00	294	402	727,100	2,211,898	865,767,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-05	At close: 04:05PM WIB	352	352	360	348	346.00 - 352.00	346	352	294.00 - 402.00	294	402	727,100	2,144,489	865,767,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-04	At close: 04:12PM WIB	346	346	348	350	346.00 - 354.00	346	354	294.00 - 402.00	294	402	658,900	2,137,413	870,714,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-03	At close: 04:07PM WIB	344	348	350	258	344.00 - 352.00	344	352	294.00 - 402.00	294	402	1,447,200	2,121,058	855,873,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-02	At close: 04:00PM WIB	344	344	348	340	344.00 - 348.00	344	348	294.00 - 402.00	294	402	715,400	2,115,074	850,925,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-04-01	At close: 04:11PM WIB	342	342	354	342	340.00 - 348.00	340	348	294.00 - 402.00	294	402	1,846,700	2,092,625	850,925,000,000	10	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-29	At close: 04:12PM WIB	350	348	348	342	342.00 - 354.00	342	354	294.00 - 402.00	294	402	1,660,800	2,092,625	845,978,000,000	9	36	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-28	At close: 04:12PM WIB	350	348	348	342	342.00 - 354.00	342	354	294.00 - 402.00	294	402	1,660,800	2,067,703	826,641,000,000	9	37	Apr 30, 2024 - May 06, 2024	42.00 (12.00%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-27	At close: 04:03PM WIB	348	350	0	0	346.00 - 350.00	346	350	294.00 - 402.00	294	402	462,800	2,036,131	845,978,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.14%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-26	At close: 04:00PM WIB	346	346	0	0	346.00 - 350.00	346	350	294.00 - 402.00	294	402	513,100	2,040,586	841,144,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.14%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-25	At close: 04:11PM WIB	346	350	0	350	344.00 - 352.00	344	352	294.00 - 402.00	294	402	1,161,300	2,076,385	836,310,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.14%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-22	At close: 04:08PM WIB	348	350	344	350	344.00 - 358.00	344	358	294.00 - 402.00	294	402	2,643,400	2,066,278	836,310,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.07%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-21	At close: 04:11PM WIB	350	0	0	0	0.0000 - 0.0000	0	0		0		0	2,053,578	0	0	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.07%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-14	As of 11:59AM WIB. Market open.	356	360	368	372	350.00 - 382.00	350	382	294.00 - 390.00	294	390	15,383,700	921,107	889,485,000,000	10	37	Apr 02, 2024 - Apr 08, 2024	42.00 (11.80%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-13	At close: 04:14PM WIB	338	338	358	360	338.00 - 390.00	338	390	294.00 - 390.00	294	390	27,042,900	469,721	860,480,000,000	10	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.43%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-11	At close: 04:00PM WIB	336	340	336	338	336.00 - 342.00	336	342	294.00 - 378.00	294	378	336,900	477,953	816,973,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.43%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-08	At close: 04:00PM WIB	336	340	336	338	336.00 - 342.00	336	342	294.00 - 378.00	294	378	336,900	493,356	816,973,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.50%)	42	13	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-05	At close: 04:00PM WIB	336	336	336	338	332.00 - 338.00	332	338	294.00 - 378.00	294	378	369,500	499,051	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.50%)	42	13	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-04	At close: 04:00PM WIB	336	336	336	338	332.00 - 338.00	332	338	294.00 - 378.00	294	378	359,700	494,239	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.50%)	42	13	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-03-01	At close: 03:47PM WIB	338	338	336	338	336.00 - 340.00	336	340	294.00 - 378.00	294	378	298,300	491,927	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.43%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-02-28	At close: 04:14PM WIB	336	338	336	338	336.00 - 342.00	336	342	294.00 - 378.00	294	378	452,600	493,823	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.50%)	42	13	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-02-27	At close: 04:08PM WIB	342	342	338	338	336.00 - 342.00	336	342	294.00 - 378.00	294	378	1,312,700	474,145	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.28%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-02-26	At close: 04:05PM WIB	340	340	340	342	340.00 - 350.00	340	350	294.00 - 378.00	294	378	1,625,900	457,822	826,641,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.35%)	42	12	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk	2024-02-23	At close: 04:00PM WIB	336	338	338	340	336.00 - 342.00	336	342	294.00 - 378.00	294	378	577,900	460,298	821,807,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.50%)	42	13	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk (NRCA.JK)	2024-02-22	At close: 04:03PM WIB	336	338	336	338	336.00 - 338.00	336	338	294.00 - 378.00	294	378	178,400	471,420	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.50%)	42	13	Jun 08, 2023
NRCA	PT Nusa Raya Cipta Tbk (NRCA.JK)	2024-02-21	At close: 04:05PM WIB	340	340	336	338	336.00 - 344.00	336	344	294.00 - 378.00	294	378	309,700	474,169	812,139,000,000	9	37	Apr 02, 2024 - Apr 08, 2024	42.00 (12.35%)	42	12	Jun 08, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	% 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)
NRCA	PT Nusa Raya Cipta Tbk	2024-04-15	845,980,000,000	345,560,000,000	9	1	3	0	0	402	296	340	342	2,280,000	1,080,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-12	845,980,000,000	528,120,000,000	9	1	5	0	0	402	294	340	341	2,250,000	1,070,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-11	845,980,000,000	528,120,000,000	9	1	5	0	0	402	294	340	341	2,210,000	1,070,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-10	845,980,000,000	528,120,000,000	9	1	5	0	0	402	294	340	341	2,210,000	1,070,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-05	850,810,000,000	532,950,000,000	9	1	5	0	0	402	0	339	340	2,140,000	1,310,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-04	831,470,000,000	513,620,000,000	9	1	5	0	0	402	0	339	340	2,120,000	1,400,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-03	831,470,000,000	513,620,000,000	9	1	5	13	28	402	0	339	340	2,120,000	1,560,000	2,420,000,000	2,470,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-02	831,470,000,000	513,620,000,000	9	1	5	14	27	402	0	338	340	2,090,000	2,380,000	2,420,000,000	2,470,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-04-01	826,640,000,000	508,780,000,000	9	1	4	14	27	402	0	338	340	2,090,000	2,380,000	2,420,000,000	2,470,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-29	826,640,000,000	508,780,000,000	9	1	4	15	30	402	294	338	340	2,070,000	7,020,000	2,420,000,000	2,470,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	36	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-28	845,980,000,000	528,120,000,000	9	1	5	12	29	402	0	338	340	2,040,000	9,510,000	2,420,000,000	2,460,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-27	836,310,000,000	518,450,000,000	9	1	5	14	31	402	0	338	340	2,040,000	9,540,000	2,420,000,000	2,460,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-26	836,310,000,000	518,450,000,000	9	1	5	12	32	402	0	338	340	2,080,000	9,550,000	2,420,000,000	2,460,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-25	836,310,000,000	518,450,000,000	9	1	5	12	32	402	294	338	340	2,080,000	9,550,000	2,420,000,000	2,460,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-22	841,140,000,000	523,290,000,000	9	1	5	0	0	402	0	337	339	2,050,000	9,260,000	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-21	845,980,000,000	528,120,000,000	9	1	5	17	32	402	294	337	339	2,050,000	9,260,000	2,420,000,000	2,460,000,000	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-14	860,480,000,000	542,620,000,000	10	1	5	0	0	378	0	336	339	470	541	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-13	816,970,000,000	499,120,000,000	9	1	4	0	0	378	0	336	339	476	541	2,420,000,000	0	434,640,000	73	7	42	12	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-11	816,970,000,000	499,120,000,000	9	1	4	0	0	378	294	336	339	491	541	2,420,000,000	0	434,640,000	73	7	42	12	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-08	812,140,000,000	494,280,000,000	9	1	4	0	0	378	294	335	339	493	565	2,420,000,000	0	434,640,000	73	7	42	13	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-05	812,140,000,000	494,280,000,000	9	1	4	0	0	378	0	334	340	494	591	2,420,000,000	0	434,640,000	73	7	42	13	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-04	812,140,000,000	494,280,000,000	9	1	4	0	0	378	0	334	340	494	591	2,420,000,000	0	434,640,000	73	7	42	13	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-03-01	816,970,000,000	499,120,000,000	9	1	4	0	0	378	294	334	340	492	601	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-02-28	812,140,000,000	494,280,000,000	9	1	4	0	0	378	294	334	339	494	847	2,420,000,000	0	434,640,000	73	7	42	13	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-02-27	826,640,000,000	508,780,000,000	9	1	4	0	0	378	0	333	339	458	569	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk	2024-02-26	821,810,000,000	503,950,000,000	9	1	4	0	0	378	0	333	339	458	569	2,420,000,000	0	434,640,000	73	7	42	12	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk (NRCA.JK)	2024-02-23	812,140,000,000	494,280,000,000	9	1	4	0	0	378	0	332	339	471	570	2,420,000,000	0	434,640,000	73	7	42	13	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk (NRCA.JK)	2024-02-22	812,140,000,000	494,280,000,000	9	1	4	0	0	378	294	332	339	471	570	2,420,000,000	0	434,640,000	73	7	42	13	42	13	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000
NRCA	PT Nusa Raya Cipta Tbk (NRCA.JK)	2024-02-21	821,810,000,000	503,950,000,000	9	1	4	0	0	378	294	332	339	474	559	2,420,000,000	0	434,640,000	73	7	42	12	42	12	7	114	N/A	Jun 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	6	4	8	2,690,000,000,000	1,115	24	165,440,000,000	90,400,000,000	37	28	446,790,000,000	185	150,710,000,000	13	2	490	43,070,000,000	53,270,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	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	352	352	352	352	0
2024-05-08	15:48:00	350	350	350	350	500
2024-05-08	15:47:00	352	352	352	352	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	350	350	350	350	3,000
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	348	348	348	348	0
2024-05-08	15:38:00	350	350	350	350	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	350	350	350	350	4,400
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	350	350	350	350	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	350	352	350	352	500
2024-05-08	15:46:00	352	352	352	352	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	350	350	350	350	3,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	350	350	348	348	0
2024-05-08	15:36:00	350	350	350	350	4,400
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	350	350	350	350	100
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	350	350	350	350	28,400
2024-05-08	15:21:17	350	350	350	350	0
2024-05-08	15:20:00	350	350	350	350	7,000
2024-05-08	15:18:00	350	350	350	350	12,000
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	0	0	0	0	0
2024-05-08	15:10:00	350	350	350	350	200
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	350	350	350	350	1,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	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	352	352	350	352	0
2024-05-08	15:40:00	350	350	350	350	3,000
2024-05-08	15:35:00	350	350	348	348	3,100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	350	350	350	350	100
2024-05-08	15:21:17	350	350	350	350	0
2024-05-08	15:20:00	350	350	350	350	35,400
2024-05-08	15:15:00	350	350	350	350	12,000
2024-05-08	15:10:00	350	350	350	350	200
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	350	350	350	350	26,600
2024-05-08	14:55:00	352	352	352	352	2,000
2024-05-08	14:50:00	350	350	350	350	38,900
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	350	350	350	350	13,000
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	350	352	350	352	2,200
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:18:01	350	350	350	350	0
2024-05-08	14:15:00	350	350	350	350	400
2024-05-08	14:10:00	350	350	350	350	49,200
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	352	352	352	352	2,800
2024-05-08	13:50:00	354	354	350	350	18,500
2024-05-08	13:45:00	352	352	352	352	16,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:45:00	352	352	350	352	0
2024-05-08	15:30:00	350	350	348	350	6,100
2024-05-08	15:21:17	350	350	350	350	0
2024-05-08	15:15:00	350	350	350	350	47,500
2024-05-08	15:00:00	350	350	350	350	26,800
2024-05-08	14:45:00	350	352	350	352	40,900
2024-05-08	14:30:00	350	350	350	350	13,000
2024-05-08	14:18:01	350	350	350	350	0
2024-05-08	14:15:00	350	352	350	352	2,600
2024-05-08	14:00:00	350	350	350	350	49,200
2024-05-08	13:45:00	352	354	350	352	38,200
2024-05-08	13:30:02	352	352	352	352	0
2024-05-08	13:30:00	352	352	352	352	1,100
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	11:59:50	352	352	352	352	0
2024-05-08	11:45:28	350	350	350	350	0
2024-05-08	11:45:00	350	352	350	352	2,000
2024-05-08	11:30:00	350	350	348	348	64,200
2024-05-08	11:15:00	352	352	350	350	213,700
2024-05-08	11:07:02	352	352	352	352	0
2024-05-08	11:00:00	352	354	350	352	66,100
2024-05-08	10:45:00	352	354	352	354	191,500
2024-05-08	10:30:00	354	354	354	354	95,400
2024-05-08	10:24:35	354	354	354	354	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:30:00	350	352	348	352	6,100
2024-05-08	15:21:17	350	350	350	350	0
2024-05-08	15:00:00	350	350	350	350	74,300
2024-05-08	14:30:00	350	352	350	352	53,900
2024-05-08	14:18:01	350	350	350	350	0
2024-05-08	14:00:00	350	352	350	352	51,800
2024-05-08	13:30:02	352	352	352	352	0
2024-05-08	13:30:00	352	354	350	352	39,300
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	11:59:50	352	352	352	352	0
2024-05-08	11:45:28	350	350	350	350	0
2024-05-08	11:30:00	350	352	348	352	66,200
2024-05-08	11:07:02	352	352	352	352	0
2024-05-08	11:00:00	352	354	350	350	279,800
2024-05-08	10:30:00	354	354	352	354	286,900
2024-05-08	10:24:35	354	354	354	354	0
2024-05-08	10:00:00	354	354	352	354	118,300
2024-05-08	09:37:56	356	356	356	356	0
2024-05-08	09:30:00	354	356	354	354	106,800
2024-05-08	09:00:00	356	356	352	354	213,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:48	350	350	350	350	0
2024-05-07	15:30:00	350	352	350	352	96,600
2024-05-07	15:00:00	350	350	348	350	67,000
2024-05-07	14:33:03	350	350	350	350	0
2024-05-07	14:30:00	350	350	348	348	97,500
2024-05-07	14:00:00	350	350	350	350	561,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:21:17	350	350	350	350	0
2024-05-08	15:00:00	350	352	348	352	79,500
2024-05-08	14:18:01	350	350	350	350	0
2024-05-08	14:00:00	350	352	350	352	105,700
2024-05-08	13:30:02	352	352	352	352	0
2024-05-08	13:00:00	352	354	350	352	39,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:50	352	352	352	352	0
2024-05-08	11:45:28	350	350	350	350	0
2024-05-08	11:07:02	352	352	352	352	0
2024-05-08	11:00:00	352	354	348	352	313,600
2024-05-08	10:24:35	354	354	354	354	0
2024-05-08	10:00:00	354	354	352	354	405,200
2024-05-08	09:37:56	356	356	356	356	0
2024-05-08	09:00:00	356	356	352	354	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:48	350	350	350	350	0
2024-05-07	15:00:00	350	352	348	352	115,700
2024-05-07	14:33:03	350	350	350	350	0
2024-05-07	14:00:00	350	350	348	348	659,400
2024-05-07	13:39:40	350	350	350	350	0
2024-05-07	13:00:00	350	352	350	352	253,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:10	350	350	350	350	0
2024-05-07	11:58:27	350	350	350	350	0
2024-05-07	11:05:43	352	352	352	352	0
2024-05-07	11:00:00	352	352	350	350	336,700
2024-05-07	10:18:21	348	348	348	348	0
2024-05-07	10:00:00	348	358	348	352	935,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	350	350	350	350	0
2024-05-08	15:21:17	350	350	350	350	0
2024-05-08	15:00:00	350	352	348	350	82,900
2024-05-08	14:18:01	350	350	350	350	0
2024-05-08	13:30:02	352	352	352	352	0
2024-05-08	13:30:00	352	354	350	352	145,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:50	352	352	352	352	0
2024-05-08	11:45:28	350	350	350	350	0
2024-05-08	11:07:02	352	352	352	352	0
2024-05-08	10:30:00	354	354	348	352	632,900
2024-05-08	10:24:35	354	354	354	354	0
2024-05-08	09:37:56	356	356	356	356	0
2024-05-08	09:00:00	356	356	352	354	438,600
2024-05-07	16:13:06	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:31:48	350	350	350	350	0
2024-05-07	15:00:00	350	352	348	352	413,000
2024-05-07	14:33:03	350	350	350	350	0
2024-05-07	13:39:40	350	350	350	350	0
2024-05-07	13:30:00	350	352	348	348	966,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:10	350	350	350	350	0
2024-05-07	11:58:27	350	350	350	350	0
2024-05-07	11:05:43	352	352	352	352	0
2024-05-07	10:30:00	348	358	348	350	1,140,000
2024-05-07	10:18:21	348	348	348	348	0
2024-05-07	09:38:02	348	348	348	348	0
2024-05-07	09:00:00	346	348	346	348	207,600
2024-05-06	16:12:45	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	356	356	348	350	1,464,400
2024-05-07	09:00:00	346	358	346	352	2,555,900
2024-05-06	09:00:00	344	348	344	346	891,900
2024-05-03	09:00:00	348	350	344	344	1,255,000
2024-05-02	09:00:00	346	348	346	348	373,200
2024-04-30	09:00:00	348	348	344	346	618,900
2024-04-29	09:00:00	346	348	344	348	192,100
2024-04-26	09:00:00	344	350	344	346	552,900
2024-04-25	09:00:00	350	350	344	348	808,900
2024-04-24	09:00:00	346	350	346	348	761,900
2024-04-23	09:00:00	348	352	346	346	1,262,900
2024-04-22	09:00:00	346	350	344	348	580,100
2024-04-19	09:00:00	348	350	340	346	766,800
2024-04-18	09:00:00	350	352	346	348	985,000
2024-04-17	09:00:00	350	354	348	350	576,700
2024-04-16	09:00:00	350	354	342	350	1,828,200
2024-04-05	09:00:00	352	352	346	350	727,100
2024-04-04	09:00:00	346	354	346	352	655,000
2024-04-03	09:00:00	348	352	344	346	1,447,200
2024-04-02	09:00:00	344	348	344	344	715,400
2024-04-01	09:00:00	342	348	340	344	1,846,700
2024-03-28	09:00:00	348	354	342	342	1,660,800
2024-03-27	09:00:00	350	350	346	350	462,800
2024-03-26	09:00:00	350	350	346	348	513,100
2024-03-25	09:00:00	352	352	344	346	1,161,300
2024-03-22	09:00:00	350	358	344	346	2,642,400
2024-03-21	09:00:00	352	352	344	348	962,500
2024-03-20	09:00:00	344	350	342	350	1,694,400
2024-03-19	09:00:00	344	346	340	342	2,384,300
2024-03-18	09:00:00	352	352	344	344	2,243,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	346	358	346	352	2,555,900
2024-05-06	09:00:00	344	348	344	346	891,900
2024-05-03	09:00:00	348	350	344	344	1,255,000
2024-05-02	09:00:00	346	348	346	348	373,200
2024-04-30	09:00:00	348	348	344	346	618,900
2024-04-29	09:00:00	346	348	344	348	192,100
2024-04-26	09:00:00	344	350	344	346	552,900
2024-04-25	09:00:00	350	350	344	348	808,900
2024-04-24	09:00:00	346	350	346	348	761,900
2024-04-23	09:00:00	348	352	346	346	1,262,900
2024-04-22	09:00:00	346	350	344	348	580,100
2024-04-19	09:00:00	348	350	340	346	766,800
2024-04-18	09:00:00	350	352	346	348	985,000
2024-04-17	09:00:00	350	354	348	350	576,700
2024-04-16	09:00:00	350	354	342	350	1,828,200
2024-04-05	09:00:00	352	352	346	350	727,100
2024-04-04	09:00:00	346	354	346	352	655,000
2024-04-03	09:00:00	348	352	344	346	1,447,200
2024-04-02	09:00:00	344	348	344	344	715,400
2024-04-01	09:00:00	342	348	340	344	1,846,700
2024-03-28	09:00:00	348	354	342	342	1,660,800
2024-03-27	09:00:00	350	350	346	350	462,800
2024-03-26	09:00:00	350	350	346	348	513,100
2024-03-25	09:00:00	352	352	344	346	1,161,300
2024-03-22	09:00:00	350	358	344	346	2,642,400
2024-03-21	09:00:00	352	352	344	348	962,500
2024-03-20	09:00:00	344	350	342	350	1,694,400
2024-03-19	09:00:00	344	346	340	342	2,384,300
2024-03-18	09:00:00	352	352	344	344	2,243,900
2024-03-15	09:00:00	332	362	332	350	10,074,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	344	358	344	350	4,912,200
2024-04-28	00:00:00	346	350	344	344	2,439,200
2024-04-21	00:00:00	346	352	344	346	3,966,700
2024-04-14	00:00:00	350	354	340	346	4,156,700
2024-04-07	00:00:00	350	350	350	350	0
2024-03-31	00:00:00	342	354	340	350	5,391,400
2024-03-24	00:00:00	352	354	342	342	3,798,000
2024-03-17	00:00:00	352	358	340	346	9,927,500
2024-03-10	00:00:00	338	402	332	350	85,156,000
2024-03-03	00:00:00	336	342	332	338	1,509,800
2024-02-25	00:00:00	340	350	336	336	3,900,000
2024-02-18	00:00:00	336	344	334	340	2,013,600
2024-02-11	00:00:00	330	348	328	336	3,592,900
2024-02-04	00:00:00	328	332	326	330	847,200
2024-01-28	00:00:00	334	336	324	328	1,145,400
2024-01-21	00:00:00	338	342	328	334	3,255,300
2024-01-14	00:00:00	338	344	336	338	2,491,200
2024-01-07	00:00:00	340	348	334	338	2,079,200
2023-12-31	00:00:00	332	342	332	340	1,656,200
2023-12-24	00:00:00	322	336	322	332	779,700
2023-12-17	00:00:00	324	330	320	322	1,004,900
2023-12-10	00:00:00	336	336	320	324	4,676,200
2023-12-03	00:00:00	338	342	332	336	1,388,300
2023-11-26	00:00:00	336	338	332	332	2,081,400
2023-11-19	00:00:00	334	344	332	332	3,593,600
2023-11-12	00:00:00	336	338	330	332	3,286,000
2023-11-05	00:00:00	336	340	328	336	3,222,000
2023-10-29	00:00:00	338	340	322	334	4,935,500
2023-10-22	00:00:00	348	348	330	334	3,085,800
2023-10-15	00:00:00	352	354	344	348	2,791,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	346	358	344	350	6,540,400
2024-03-31	00:00:00	342	354	340	346	14,325,800
2024-02-29	00:00:00	338	402	332	342	100,689,600
2024-01-31	00:00:00	330	350	326	338	10,388,700
2023-12-31	00:00:00	332	348	324	330	10,294,000
2023-11-30	00:00:00	338	342	320	332	8,101,100
2023-10-31	00:00:00	332	344	328	332	14,723,700
2023-09-30	00:00:00	356	368	322	328	15,815,900
2023-08-31	00:00:00	348	378	346	356	12,744,600
2023-07-31	00:00:00	350	372	340	348	21,220,600
2023-06-30	00:00:00	320	362	318	346	24,494,500
2023-05-31	00:00:00	350	368	312	320	29,748,300
2023-04-30	00:00:00	334	372	322	350	32,022,300
2023-03-31	00:00:00	308	310	306	306	379,300
2023-02-28	00:00:00	298	310	298	308	1,948,600
2023-01-31	00:00:00	318	322	316	316	119,500
2022-12-31	00:00:00	302	350	290	334	19,121,300
2022-11-30	00:00:00	310	318	300	302	7,864,600
2022-10-31	00:00:00	296	350	292	308	29,136,200
2022-09-30	00:00:00	312	314	292	294	5,406,600
2022-08-31	00:00:00	310	332	302	308	12,952,500
2022-07-31	00:00:00	302	336	292	308	20,418,600
2022-06-30	00:00:00	292	304	278	300	7,245,500
2022-05-31	00:00:00	312	312	280	292	17,701,400
2022-04-30	00:00:00	288	322	278	312	15,425,500
2022-03-31	00:00:00	274	306	274	288	12,377,600
2022-02-28	00:00:00	270	280	268	274	3,661,000
2022-01-31	00:00:00	274	288	268	272	5,072,300
2021-12-31	00:00:00	290	306	268	274	11,378,300
2021-11-30	00:00:00	288	366	280	290	54,067,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	346	358	344	350	6,540,400
2024-03-31	00:00:00	342	354	340	348	13,706,900
2024-02-29	00:00:00	338	402	332	342	100,689,600
2024-01-31	00:00:00	330	402	326	346	125,404,100
2023-12-31	00:00:00	332	402	324	342	121,372,300
2023-11-30	00:00:00	338	350	320	338	28,783,800
2023-10-31	00:00:00	332	348	320	330	33,118,800
2023-09-30	00:00:00	356	368	320	332	38,640,700
2023-08-31	00:00:00	348	378	322	332	43,284,200
2023-07-31	00:00:00	350	378	322	328	49,781,100
2023-06-30	00:00:00	320	378	318	356	58,459,700
2023-05-31	00:00:00	350	372	312	348	75,463,400
2023-04-30	00:00:00	334	372	312	346	86,265,100
2023-03-31	00:00:00	306	372	304	320	71,126,300
2023-02-28	00:00:00	308	372	294	350	50,327,500
2023-01-31	00:00:00	318	322	294	306	15,961,300
2022-10-31	00:00:00	296	350	290	334	56,122,100
2022-07-31	00:00:00	302	336	292	294	38,777,700
2022-04-30	00:00:00	288	322	278	300	40,372,400
2022-01-31	00:00:00	274	306	268	288	21,110,900
2021-10-31	00:00:00	300	366	268	274	69,061,500
2021-07-31	00:00:00	296	312	282	296	28,041,900
2021-04-30	00:00:00	322	334	290	294	21,883,000
2021-01-31	00:00:00	350	416	308	320	27,591,900

Dividends Amount

Date	Time	Amount
2023-06-08	09:00:00	42
2022-06-02	09:00:00	15
2021-06-09	09:00:00	15
2020-07-17	09:00:00	25
2019-05-14	09:00:00	30
2019-05-13	09:00:00	30
2018-05-14	09:00:00	40
2017-05-16	09:00:00	30
2016-06-08	09:00:00	16
2015-05-07	09:00:00	30
2014-05-21	09:00:00	28

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	42	13.13 %
2022	1	15	4.69 %
2021	1	15	4.69 %
2020	1	25	7.81 %
2019	2	60	18.75 %
2018	1	40	12.50 %
2017	1	30	9.38 %
2016	1	16	5.12 %
2015	1	30	9.39 %
2014	1	28	8.75 %

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