Informasi Saham PRAY PT Famon Awal Bros Sedaya Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	40	36	4,065
14010	Ps Ratio	4	5	6	7
40001	Market Cap	7	9,213,218,718,000	9,841,392,721,500	11,027,943,617,000
14012	Pb Ratio	11	3	4	5
14008	Pe Ratio	15	42	51	94
101	Enterprises Value Revenue Ratio	25	7	6	27
40002	Enterprise Value	29	9,389,759,718,000	9,809,727,721,500	10,948,093,617,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	40	36	46	68	41	4,065
14010	Ps Ratio	4	5	6	6	6	7	7
40001	Market Cap	7	9,213,218,718,000	9,841,392,721,500	10,050,784,056,000	9,911,189,833,000	10,888,349,394,000	11,027,943,617,000
14012	Pb Ratio	11	3	4	4	4	5	5
14008	Pe Ratio	15	42	51	86	102	93	94
101	Enterprises Value Revenue Ratio	25	7	6	6	6	7	27
40002	Enterprise Value	29	9,389,759,718,000	9,809,727,721,500	9,944,146,056,000	9,710,125,833,000	10,808,499,394,000	10,948,093,617,000

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	348,691,000,000	77,817,000,000	142,550,000,000	530,427,000,000	425,630,000,000
20304	Write Off	-5,251,000,000	-5,821,000,000	42,177,000,000	31,953,000,000	4,749,000,000
20091	Net Income	216,974,000,000	42,793,000,000	62,503,000,000	325,959,000,000	282,215,000,000
29004	Basic E P S	16	0	5	25	20
20190	E B I T D A	352,155,000,000	80,981,000,000	142,881,000,000	530,839,000,000	426,190,000,000
20007	Amortization	120,000,000	19,000,000	144,000,000	286,000,000	142,000,000
20046	Gross Profit	519,455,000,000	122,569,000,000	384,048,000,000	786,294,000,000	559,897,000,000
29009	Diluted E P S	16	0	5	25	20
20136	Pretax Income	267,578,000,000	54,139,000,000	70,475,000,000	465,944,000,000	378,676,000,000
20145	Tax Provision	43,549,000,000	8,230,000,000	15,226,000,000	115,338,000,000	77,367,000,000
20100	Total Revenue	1,839,233,000,000	482,680,000,000	1,522,624,000,000	1,826,014,000,000	1,337,747,000,000
20164	Total Expenses	1,646,947,000,000	457,262,000,000	1,416,998,000,000	1,279,535,000,000	957,668,000,000
20013	Cost Of Revenue	1,319,778,000,000	360,111,000,000	1,138,576,000,000	1,039,720,000,000	777,850,000,000
20177	Interest Income	51,071,000,000	18,727,000,000	24,830,000,000	9,419,000,000	4,603,000,000
20057	Interest Expense	81,113,000,000	23,678,000,000	72,075,000,000	64,483,000,000	46,954,000,000
20109	Operating Income	192,286,000,000	25,418,000,000	105,626,000,000	546,479,000,000	380,079,000,000
20316	Normalized Income	214,328,298,036	40,766,318,495	104,422,461,100	349,785,014,251	284,312,440,883
20108	Operating Expense	327,169,000,000	97,151,000,000	278,422,000,000	239,815,000,000	179,818,000,000
20112	Operating Revenue	1,839,233,000,000	482,680,000,000	1,522,624,000,000	1,826,014,000,000	1,337,747,000,000
20087	Minority Interests	-7,055,000,000	-3,116,000,000	7,254,000,000	-24,647,000,000	-19,094,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-30,042,000,000	-4,951,000,000	-47,245,000,000	-55,064,000,000	-42,351,000,000
20416	Total Unusual Items	3,160,000,000	2,390,000,000	-42,201,000,000	-31,664,000,000	-2,636,000,000
29010	Basic Average Shares	13,959,422,300	0	13,043,468,525	13,959,422,300	13,959,422,300
20269	Other Special Charges	2,091,000,000	3,431,000,000	24,000,000	-289,000,000	-2,257,000,000
29011	Diluted Average Shares	13,959,422,300	0	13,043,468,525	13,959,422,300	13,959,422,300
20420	Normalized E B I T D A	348,995,000,000	78,591,000,000	185,082,000,000	562,503,000,000	428,826,000,000
20162	Special Income Charges	3,160,000,000	2,390,000,000	-47,154,000,000	-31,664,000,000	-2,636,000,000
20315	Reconciled Depreciation	3,464,000,000	3,164,000,000	331,000,000	412,000,000	560,000,000
20312	Other Operating Expenses	116,166,000,000	31,871,000,000	100,885,000,000	86,530,000,000	63,894,000,000
20314	Reconciled Cost Of Revenue	1,319,778,000,000	360,111,000,000	1,138,576,000,000	1,039,720,000,000	777,850,000,000
20419	Tax Effect Of Unusual Items	514,298,036	363,318,495	-10,187,538,900	-7,837,985,749	-538,559,117
20018	Depreciation Income Statement	3,344,000,000	3,145,000,000	187,000,000	126,000,000	418,000,000
20075	Interest Income Non Operating	51,071,000,000	18,727,000,000	24,830,000,000	9,419,000,000	4,603,000,000
20158	Selling And Marketing Expense	18,165,000,000	6,977,000,000	10,624,000,000	5,626,000,000	4,724,000,000
20064	Interest Expense Non Operating	81,113,000,000	23,678,000,000	72,075,000,000	64,483,000,000	46,954,000,000
20093	Net Income Common Stockholders	216,974,000,000	42,793,000,000	62,503,000,000	325,959,000,000	282,215,000,000
20094	Net Income Continuous Operations	224,029,000,000	45,909,000,000	55,249,000,000	350,606,000,000	301,309,000,000
20045	General And Administrative Expense	61,670,000,000	16,780,000,000	59,213,000,000	52,460,000,000	34,349,000,000
20159	Selling General And Administration	79,835,000,000	23,757,000,000	69,837,000,000	58,086,000,000	39,073,000,000
20435	Total Operating Income As Reported	204,419,000,000	30,350,000,000	111,805,000,000	555,835,000,000	388,090,000,000
20412	Other Non Operating Income Expenses	8,204,000,000	-7,115,000,000	9,600,000,000	6,193,000,000	10,540,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	216,974,000,000	42,793,000,000	62,503,000,000	325,959,000,000	282,215,000,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	144,000,000
20417	Total Unusual Items Excluding Goodwill	3,160,000,000	2,390,000,000	-47,154,000,000	-31,664,000,000	-2,636,000,000
20077	Net Non Operating Interest Income Expense	-30,042,000,000	-4,951,000,000	-47,245,000,000	-55,064,000,000	-42,351,000,000
20346	Net Income Including Noncontrolling Interests	224,029,000,000	45,909,000,000	55,249,000,000	350,606,000,000	301,309,000,000
20019	Depreciation And Amortization In Income Statement	3,464,000,000	3,164,000,000	331,000,000	412,000,000	560,000,000
20309	Net Income From Continuing And Discontinued Operation	216,974,000,000	42,793,000,000	62,503,000,000	325,959,000,000	282,215,000,000
20331	Net Income From Continuing Operation Net Minority Interest	216,974,000,000	42,793,000,000	62,503,000,000	325,959,000,000	282,215,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	348,691,000,000	77,817,000,000	90,712,000,000	57,958,000,000	122,204,000,000	142,550,000,000	530,427,000,000	425,630,000,000
20304	Write Off	-5,251,000,000	-5,821,000,000	400,000,000	0	170,000,000	42,177,000,000	31,953,000,000	4,749,000,000
20091	Net Income	216,974,000,000	42,793,000,000	60,503,000,000	21,509,000,000	92,169,000,000	62,503,000,000	325,959,000,000	282,215,000,000
29004	Basic E P S	16	0	14	0	7	5	25	20
20190	E B I T D A	352,155,000,000	80,981,000,000	90,834,000,000	58,051,000,000	122,289,000,000	142,881,000,000	530,839,000,000	426,190,000,000
20007	Amortization	120,000,000	19,000,000	55,000,000	30,000,000	16,000,000	144,000,000	286,000,000	142,000,000
20046	Gross Profit	519,455,000,000	122,569,000,000	156,413,000,000	114,657,000,000	125,816,000,000	384,048,000,000	786,294,000,000	559,897,000,000
29009	Diluted E P S	16	0	14	0	7	5	25	20
20136	Pretax Income	267,578,000,000	54,139,000,000	72,687,000,000	36,622,000,000	104,130,000,000	70,475,000,000	465,944,000,000	378,676,000,000
20145	Tax Provision	43,549,000,000	8,230,000,000	10,021,000,000	16,632,000,000	8,666,000,000	15,226,000,000	115,338,000,000	77,367,000,000
20100	Total Revenue	1,839,233,000,000	482,680,000,000	489,501,000,000	432,648,000,000	434,404,000,000	1,522,624,000,000	1,826,014,000,000	1,337,747,000,000
20164	Total Expenses	1,646,947,000,000	457,262,000,000	419,188,000,000	389,152,000,000	381,345,000,000	1,416,998,000,000	1,279,535,000,000	957,668,000,000
20013	Cost Of Revenue	1,319,778,000,000	360,111,000,000	333,088,000,000	317,991,000,000	308,588,000,000	1,138,576,000,000	1,039,720,000,000	777,850,000,000
20177	Interest Income	51,071,000,000	18,727,000,000	12,212,000,000	10,136,000,000	9,996,000,000	24,830,000,000	9,419,000,000	4,603,000,000
20057	Interest Expense	81,113,000,000	23,678,000,000	18,025,000,000	21,336,000,000	18,074,000,000	72,075,000,000	64,483,000,000	46,954,000,000
20109	Operating Income	192,286,000,000	25,418,000,000	70,313,000,000	43,496,000,000	53,059,000,000	105,626,000,000	546,479,000,000	380,079,000,000
20316	Normalized Income	214,328,298,036	40,766,318,495	60,049,517,039	21,059,720,000	92,473,369,999	104,422,461,100	349,785,014,251	284,312,440,883
20108	Operating Expense	327,169,000,000	97,151,000,000	86,100,000,000	71,161,000,000	72,757,000,000	278,422,000,000	239,815,000,000	179,818,000,000
20112	Operating Revenue	1,839,233,000,000	482,680,000,000	489,501,000,000	432,648,000,000	434,404,000,000	1,522,624,000,000	1,826,014,000,000	1,337,747,000,000
20087	Minority Interests	-7,055,000,000	-3,116,000,000	-2,163,000,000	1,519,000,000	-3,295,000,000	7,254,000,000	-24,647,000,000	-19,094,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-30,042,000,000	-4,951,000,000	-5,813,000,000	-11,200,000,000	-8,078,000,000	-47,245,000,000	-55,064,000,000	-42,351,000,000
20416	Total Unusual Items	3,160,000,000	2,390,000,000	526,000,000	576,000,000	-332,000,000	-42,201,000,000	-31,664,000,000	-2,636,000,000
29010	Basic Average Shares	13,959,422,300	0	13,959,422,300	0	13,959,422,300	13,043,468,525	13,959,422,300	13,959,422,300
20269	Other Special Charges	2,091,000,000	3,431,000,000	-926,000,000	-576,000,000	162,000,000	24,000,000	-289,000,000	-2,257,000,000
29011	Diluted Average Shares	13,959,422,300	0	13,959,422,300	0	13,959,422,300	13,043,468,525	13,959,422,300	13,959,422,300
20420	Normalized E B I T D A	348,995,000,000	78,591,000,000	90,308,000,000	57,475,000,000	122,621,000,000	185,082,000,000	562,503,000,000	428,826,000,000
20162	Special Income Charges	3,160,000,000	2,390,000,000	526,000,000	576,000,000	-332,000,000	-47,154,000,000	-31,664,000,000	-2,636,000,000
20315	Reconciled Depreciation	3,464,000,000	3,164,000,000	122,000,000	93,000,000	85,000,000	331,000,000	412,000,000	560,000,000
20312	Other Operating Expenses	116,166,000,000	31,871,000,000	32,665,000,000	24,840,000,000	26,790,000,000	100,885,000,000	86,530,000,000	63,894,000,000
20314	Reconciled Cost Of Revenue	1,319,778,000,000	360,111,000,000	333,088,000,000	317,991,000,000	308,588,000,000	1,138,576,000,000	1,039,720,000,000	777,850,000,000
20419	Tax Effect Of Unusual Items	514,298,036	363,318,495	72,517,039	126,720,000	-27,630,001	-10,187,538,900	-7,837,985,749	-538,559,117
20018	Depreciation Income Statement	3,344,000,000	3,145,000,000	67,000,000	63,000,000	69,000,000	187,000,000	126,000,000	418,000,000
20075	Interest Income Non Operating	51,071,000,000	18,727,000,000	12,212,000,000	10,136,000,000	9,996,000,000	24,830,000,000	9,419,000,000	4,603,000,000
20158	Selling And Marketing Expense	18,165,000,000	6,977,000,000	7,245,000,000	1,914,000,000	2,029,000,000	10,624,000,000	5,626,000,000	4,724,000,000
20064	Interest Expense Non Operating	81,113,000,000	23,678,000,000	18,025,000,000	21,336,000,000	18,074,000,000	72,075,000,000	64,483,000,000	46,954,000,000
20093	Net Income Common Stockholders	216,974,000,000	42,793,000,000	60,503,000,000	21,509,000,000	92,169,000,000	62,503,000,000	325,959,000,000	282,215,000,000
20094	Net Income Continuous Operations	224,029,000,000	45,909,000,000	62,666,000,000	19,990,000,000	95,464,000,000	55,249,000,000	350,606,000,000	301,309,000,000
20045	General And Administrative Expense	61,670,000,000	16,780,000,000	18,696,000,000	13,377,000,000	12,817,000,000	59,213,000,000	52,460,000,000	34,349,000,000
20159	Selling General And Administration	79,835,000,000	23,757,000,000	25,941,000,000	15,291,000,000	14,846,000,000	69,837,000,000	58,086,000,000	39,073,000,000
20435	Total Operating Income As Reported	204,419,000,000	30,350,000,000	73,886,000,000	45,031,000,000	55,152,000,000	111,805,000,000	555,835,000,000	388,090,000,000
20412	Other Non Operating Income Expenses	8,204,000,000	-7,115,000,000	7,661,000,000	3,752,000,000	3,906,000,000	9,600,000,000	6,193,000,000	10,540,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	216,974,000,000	42,793,000,000	60,503,000,000	21,509,000,000	92,169,000,000	62,503,000,000	325,959,000,000	282,215,000,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	0	144,000,000
20417	Total Unusual Items Excluding Goodwill	3,160,000,000	2,390,000,000	526,000,000	576,000,000	-332,000,000	-47,154,000,000	-31,664,000,000	-2,636,000,000
20077	Net Non Operating Interest Income Expense	-30,042,000,000	-4,951,000,000	-5,813,000,000	-11,200,000,000	-8,078,000,000	-47,245,000,000	-55,064,000,000	-42,351,000,000
20346	Net Income Including Noncontrolling Interests	224,029,000,000	45,909,000,000	62,666,000,000	19,990,000,000	95,464,000,000	55,249,000,000	350,606,000,000	301,309,000,000
20019	Depreciation And Amortization In Income Statement	3,464,000,000	3,164,000,000	122,000,000	93,000,000	85,000,000	331,000,000	412,000,000	560,000,000
20309	Net Income From Continuing And Discontinued Operation	216,974,000,000	42,793,000,000	60,503,000,000	21,509,000,000	92,169,000,000	62,503,000,000	325,959,000,000	282,215,000,000
20331	Net Income From Continuing Operation Net Minority Interest	216,974,000,000	42,793,000,000	60,503,000,000	21,509,000,000	92,169,000,000	62,503,000,000	325,959,000,000	282,215,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,150,000,000	6,150,000,000	4,953,000,000	0
23531	Net Debt	125,697,000,000	0	232,302,000,000	238,008,000,000
23165	Payables	319,041,000,000	241,839,000,000	281,040,000,000	227,118,000,000
23139	Net P P E	2,538,643,000,000	1,902,871,000,000	1,600,516,000,000	1,277,218,000,000
23351	Properties	0	0	0	0
23386	Total Debt	1,278,143,000,000	895,601,000,000	889,682,000,000	580,958,000,000
23100	Gross P P E	3,423,775,000,000	2,616,763,000,000	2,162,119,000,000	1,277,218,000,000
23038	Common Stock	139,594,000,000	139,594,000,000	129,602,000,000	129,602,000,000
23045	Current Debt	80,641,000,000	62,849,000,000	59,316,000,000	45,183,000,000
23532	Share Issued	13,959,422,300	13,959,422,300	13,262,422,300	13,262,422,300
23220	Total Assets	4,704,033,000,000	3,959,240,000,000	3,122,948,000,000	2,405,835,000,000
23027	Capital Stock	139,594,000,000	139,594,000,000	129,602,000,000	129,602,000,000
23382	Other Payable	129,155,000,000	81,013,000,000	66,654,000,000	51,612,000,000
23028	Cash Financial	333,602,000,000	218,809,000,000	433,811,000,000	299,731,000,000
23123	Long Term Debt	1,070,658,000,000	758,984,000,000	743,497,000,000	505,056,000,000
23179	Prepaid Assets	42,665,000,000	124,304,000,000	114,182,000,000	26,592,000,000
23385	Working Capital	1,212,305,000,000	1,278,474,000,000	807,286,000,000	510,513,000,000
23000	Accounts Payable	151,730,000,000	138,597,000,000	119,357,000,000	106,149,000,000
23029	Cash Equivalents	692,000,000,000	760,856,000,000	136,700,000,000	12,500,000,000
23245	Invested Capital	3,949,824,000,000	3,409,955,000,000	2,532,792,000,000	1,957,542,000,000
23340	Other Properties	873,114,000,000	674,897,000,000	570,929,000,000	1,277,218,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	136,052,000,000	118,850,000,000	125,851,000,000	100,515,000,000
23342	Other Receivables	32,891,000,000	12,495,000,000	10,753,000,000	5,512,000,000
23204	Retained Earnings	1,213,814,000,000	1,035,511,000,000	1,071,754,000,000	749,078,000,000
23217	Total Tax Payable	38,156,000,000	22,229,000,000	95,029,000,000	69,357,000,000
23001	Accounts Receivable	450,638,000,000	352,209,000,000	440,382,000,000	414,375,000,000
23280	Common Stock Equity	2,798,525,000,000	2,588,122,000,000	1,729,979,000,000	1,407,303,000,000
23403	Net Tangible Assets	2,791,847,000,000	2,581,972,000,000	1,725,026,000,000	1,407,303,000,000
23215	Stockholders Equity	2,798,525,000,000	2,588,122,000,000	1,729,979,000,000	1,407,303,000,000
23383	Tangible Book Value	2,791,847,000,000	2,581,972,000,000	1,725,026,000,000	1,407,303,000,000
23374	Total Capitalization	3,869,183,000,000	3,347,106,000,000	2,473,476,000,000	1,912,359,000,000
23312	Land And Improvements	942,717,000,000	767,718,000,000	581,274,000,000	587,535,000,000
23469	Other Equity Interest	3,692,000,000	3,692,000,000	4,602,000,000	4,602,000,000
23393	Ordinary Shares Number	13,959,422,300	13,959,422,300	13,262,422,300	13,262,422,300
23155	Other Intangible Assets	528,000,000	0	0	0
23008	Accumulated Depreciation	-885,132,000,000	-713,892,000,000	-561,603,000,000	-460,416,000,000
23282	Construction In Progress	479,155,000,000	177,739,000,000	155,819,000,000	219,264,000,000
23380	Capital Lease Obligations	126,844,000,000	73,768,000,000	86,869,000,000	30,719,000,000
23030	Cash And Cash Equivalents	1,025,602,000,000	979,665,000,000	570,511,000,000	312,231,000,000
23262	Gross Accounts Receivable	475,688,000,000	384,813,000,000	476,749,000,000	435,194,000,000
23012	Additional Paid In Capital	1,407,325,000,000	1,407,325,000,000	524,021,000,000	524,021,000,000
23275	Buildings And Improvements	938,167,000,000	827,143,000,000	707,937,000,000	451,168,000,000
23126	Long Term Equity Investment	362,993,000,000	273,366,000,000	228,793,000,000	228,793,000,000
23163	Other Short Term Investments	76,000,000,000	117,000,000,000	7,000,000,000	0
23319	Machinery Furniture Equipment	190,622,000,000	169,266,000,000	146,160,000,000	109,422,000,000
23048	Current Capital Lease Obligation	15,708,000,000	16,864,000,000	14,373,000,000	5,171,000,000
23127	Long Term Capital Lease Obligation	111,136,000,000	56,904,000,000	72,496,000,000	25,548,000,000
23098	Goodwill And Other Intangible Assets	6,678,000,000	6,150,000,000	4,953,000,000	0
23261	Total Equity Gross Minority Interest	2,934,577,000,000	2,706,972,000,000	1,855,830,000,000	1,507,818,000,000
23259	Total Liabilities Net Minority Interest	1,769,456,000,000	1,252,268,000,000	1,267,118,000,000	898,017,000,000
23046	Current Debt And Capital Lease Obligation	96,349,000,000	79,713,000,000	73,689,000,000	50,354,000,000
23266	Allowance For Doubtful Accounts Receivable	-25,050,000,000	-32,604,000,000	-36,367,000,000	-20,819,000,000
23124	Long Term Debt And Capital Lease Obligation	1,181,794,000,000	815,888,000,000	815,993,000,000	530,604,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	118,006,000,000	77,436,000,000	65,543,000,000	70,342,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	6,150,000,000	6,150,000,000	6,150,000,000	6,150,000,000	6,150,000,000	4,953,000,000	0
23531	Net Debt	125,697,000,000	17,783,000,000	0	0	0	232,302,000,000	238,008,000,000
23165	Payables	319,041,000,000	279,884,000,000	279,072,000,000	267,902,000,000	241,839,000,000	281,040,000,000	227,118,000,000
23139	Net P P E	2,538,643,000,000	2,042,707,000,000	1,990,964,000,000	1,961,057,000,000	1,902,871,000,000	1,600,516,000,000	1,277,218,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,278,143,000,000	1,120,693,000,000	1,021,901,000,000	1,027,180,000,000	895,601,000,000	889,682,000,000	580,958,000,000
23100	Gross P P E	3,423,775,000,000	2,876,966,000,000	2,789,198,000,000	2,716,051,000,000	2,616,763,000,000	2,162,119,000,000	1,277,218,000,000
23038	Common Stock	139,594,000,000	139,594,000,000	139,594,000,000	139,594,000,000	139,594,000,000	129,602,000,000	129,602,000,000
23045	Current Debt	80,641,000,000	75,061,000,000	81,157,000,000	64,888,000,000	62,849,000,000	59,316,000,000	45,183,000,000
23532	Share Issued	13,959,422,300	13,959,422,300	13,959,422,300	13,959,422,300	13,959,422,300	13,262,422,300	13,262,422,300
23220	Total Assets	4,704,033,000,000	4,421,944,000,000	4,245,644,000,000	4,219,247,000,000	3,959,240,000,000	3,122,948,000,000	2,405,835,000,000
23027	Capital Stock	139,594,000,000	139,594,000,000	139,594,000,000	139,594,000,000	139,594,000,000	129,602,000,000	129,602,000,000
23382	Other Payable	129,155,000,000	137,585,000,000	135,012,000,000	94,888,000,000	81,013,000,000	66,654,000,000	51,612,000,000
23028	Cash Financial	333,602,000,000	408,343,000,000	173,539,000,000	316,847,000,000	218,809,000,000	433,811,000,000	299,731,000,000
23123	Long Term Debt	1,070,658,000,000	986,080,000,000	878,508,000,000	890,922,000,000	758,984,000,000	743,497,000,000	505,056,000,000
23179	Prepaid Assets	42,665,000,000	244,742,000,000	166,771,000,000	167,052,000,000	124,304,000,000	114,182,000,000	26,592,000,000
23385	Working Capital	1,212,305,000,000	1,489,389,000,000	1,376,885,000,000	1,388,989,000,000	1,278,474,000,000	807,286,000,000	510,513,000,000
23000	Accounts Payable	151,730,000,000	109,980,000,000	122,366,000,000	145,144,000,000	138,597,000,000	119,357,000,000	106,149,000,000
23029	Cash Equivalents	692,000,000,000	635,015,000,000	898,000,000,000	739,082,000,000	760,856,000,000	136,700,000,000	12,500,000,000
23245	Invested Capital	3,949,824,000,000	3,819,849,000,000	3,657,335,000,000	3,631,441,000,000	3,409,955,000,000	2,532,792,000,000	1,957,542,000,000
23340	Other Properties	873,114,000,000	809,583,000,000	762,723,000,000	715,687,000,000	674,897,000,000	570,929,000,000	1,277,218,000,000
23291	Dividends Payable	0	0	0	0	0	0	0
23132	Minority Interest	136,052,000,000	122,986,000,000	120,764,000,000	122,223,000,000	118,850,000,000	125,851,000,000	100,515,000,000
23342	Other Receivables	32,891,000,000	13,629,000,000	8,632,000,000	15,338,000,000	12,495,000,000	10,753,000,000	5,512,000,000
23204	Retained Earnings	1,213,814,000,000	1,201,463,000,000	1,140,425,000,000	1,127,387,000,000	1,035,511,000,000	1,071,754,000,000	749,078,000,000
23217	Total Tax Payable	38,156,000,000	32,319,000,000	21,694,000,000	27,870,000,000	22,229,000,000	95,029,000,000	69,357,000,000
23001	Accounts Receivable	450,638,000,000	453,631,000,000	435,221,000,000	381,213,000,000	352,209,000,000	440,382,000,000	414,375,000,000
23280	Common Stock Equity	2,798,525,000,000	2,758,708,000,000	2,697,670,000,000	2,675,631,000,000	2,588,122,000,000	1,729,979,000,000	1,407,303,000,000
23403	Net Tangible Assets	2,791,847,000,000	2,752,558,000,000	2,691,520,000,000	2,669,481,000,000	2,581,972,000,000	1,725,026,000,000	1,407,303,000,000
23215	Stockholders Equity	2,798,525,000,000	2,758,708,000,000	2,697,670,000,000	2,675,631,000,000	2,588,122,000,000	1,729,979,000,000	1,407,303,000,000
23383	Tangible Book Value	2,791,847,000,000	2,752,558,000,000	2,691,520,000,000	2,669,481,000,000	2,581,972,000,000	1,725,026,000,000	1,407,303,000,000
23374	Total Capitalization	3,869,183,000,000	3,744,788,000,000	3,576,178,000,000	3,566,553,000,000	3,347,106,000,000	2,473,476,000,000	1,912,359,000,000
23312	Land And Improvements	942,717,000,000	775,935,000,000	772,976,000,000	773,146,000,000	767,718,000,000	581,274,000,000	587,535,000,000
23469	Other Equity Interest	3,692,000,000	-674,000,000	-674,000,000	-675,000,000	3,692,000,000	4,602,000,000	4,602,000,000
23393	Ordinary Shares Number	13,959,422,300	13,959,422,300	13,959,422,300	13,959,422,300	13,959,422,300	13,262,422,300	13,262,422,300
23155	Other Intangible Assets	528,000,000	0	0	0	0	0	0
23008	Accumulated Depreciation	-885,132,000,000	-834,259,000,000	-798,234,000,000	-754,994,000,000	-713,892,000,000	-561,603,000,000	-460,416,000,000
23282	Construction In Progress	479,155,000,000	272,688,000,000	243,686,000,000	219,839,000,000	177,739,000,000	155,819,000,000	219,264,000,000
23380	Capital Lease Obligations	126,844,000,000	59,552,000,000	62,236,000,000	71,370,000,000	73,768,000,000	86,869,000,000	30,719,000,000
23030	Cash And Cash Equivalents	1,025,602,000,000	1,043,358,000,000	1,071,539,000,000	1,055,929,000,000	979,665,000,000	570,511,000,000	312,231,000,000
23262	Gross Accounts Receivable	475,688,000,000	486,602,000,000	467,822,000,000	413,987,000,000	384,813,000,000	476,749,000,000	435,194,000,000
23012	Additional Paid In Capital	1,407,325,000,000	1,407,325,000,000	1,407,325,000,000	1,407,325,000,000	1,407,325,000,000	524,021,000,000	524,021,000,000
23275	Buildings And Improvements	938,167,000,000	839,109,000,000	834,367,000,000	835,161,000,000	827,143,000,000	707,937,000,000	451,168,000,000
23126	Long Term Equity Investment	362,993,000,000	323,742,000,000	323,742,000,000	323,742,000,000	273,366,000,000	228,793,000,000	228,793,000,000
23163	Other Short Term Investments	76,000,000,000	109,000,000,000	57,000,000,000	117,564,000,000	117,000,000,000	7,000,000,000	0
23319	Machinery Furniture Equipment	190,622,000,000	179,651,000,000	175,446,000,000	172,218,000,000	169,266,000,000	146,160,000,000	109,422,000,000
23048	Current Capital Lease Obligation	15,708,000,000	12,161,000,000	6,254,000,000	14,181,000,000	16,864,000,000	14,373,000,000	5,171,000,000
23127	Long Term Capital Lease Obligation	111,136,000,000	47,391,000,000	55,982,000,000	57,189,000,000	56,904,000,000	72,496,000,000	25,548,000,000
23098	Goodwill And Other Intangible Assets	6,678,000,000	6,150,000,000	6,150,000,000	6,150,000,000	6,150,000,000	4,953,000,000	0
23261	Total Equity Gross Minority Interest	2,934,577,000,000	2,881,694,000,000	2,818,434,000,000	2,797,854,000,000	2,706,972,000,000	1,855,830,000,000	1,507,818,000,000
23259	Total Liabilities Net Minority Interest	1,769,456,000,000	1,540,250,000,000	1,427,210,000,000	1,421,393,000,000	1,252,268,000,000	1,267,118,000,000	898,017,000,000
23046	Current Debt And Capital Lease Obligation	96,349,000,000	87,222,000,000	87,411,000,000	79,069,000,000	79,713,000,000	73,689,000,000	50,354,000,000
23266	Allowance For Doubtful Accounts Receivable	-25,050,000,000	-32,971,000,000	-32,601,000,000	-32,774,000,000	-32,604,000,000	-36,367,000,000	-20,819,000,000
23124	Long Term Debt And Capital Lease Obligation	1,181,794,000,000	1,033,471,000,000	934,490,000,000	948,111,000,000	815,888,000,000	815,993,000,000	530,604,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	118,006,000,000	85,279,000,000	82,549,000,000	79,051,000,000	77,436,000,000	65,543,000,000	70,342,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,333,000,000	2,993,000,000	234,000,000	5,299,000,000	1,642,000,000
26185	Free Cash Flow	-271,791,000,000	-100,349,000,000	-271,226,000,000	16,945,000,000	16,716,000,000
26027	Changes In Cash	45,937,000,000	-17,756,000,000	409,154,000,000	258,280,000,000	101,920,000,000
26182	Issuance Of Debt	415,392,000,000	106,928,000,000	696,346,000,000	293,637,000,000	147,217,000,000
26016	End Cash Position	1,025,602,000,000	1,025,602,000,000	979,665,000,000	570,511,000,000	312,231,000,000
26112	Purchase Of P P E	-537,336,000,000	-251,883,000,000	-444,247,000,000	-462,634,000,000	-287,258,000,000
26183	Repayment Of Debt	-85,926,000,000	-16,770,000,000	-50,026,000,000	-41,063,000,000	-57,885,000,000
26005	Capital Expenditure	-537,788,000,000	-252,335,000,000	-444,351,000,000	-462,645,000,000	-287,524,000,000
26007	Cash Dividends Paid	0	0	-100,395,000,000	0	0
26012	Financing Cash Flow	289,446,000,000	64,338,000,000	796,446,000,000	243,973,000,000	83,767,000,000
26013	Investing Cash Flow	-509,506,000,000	-234,080,000,000	-560,417,000,000	-465,283,000,000	-286,087,000,000
26124	Sale Of Intangibles	0	0	0	0	0
26115	Purchase Of Business	0	0	-6,300,000,000	-937,000,000	-205,000,000
26098	Common Stock Issuance	0	0	265,996,000,000	0	0
26110	Purchase Of Investment	0	0	-110,000,000,000	-7,000,000,000	0
26015	Beginning Cash Position	979,665,000,000	1,043,358,000,000	570,511,000,000	312,231,000,000	210,311,000,000
26223	Classesof Cash Payments	-1,395,380,000,000	-324,568,000,000	-1,252,204,000,000	-1,155,332,000,000	-814,203,000,000
26099	Long Term Debt Issuance	415,392,000,000	106,928,000,000	696,346,000,000	289,637,000,000	142,217,000,000
26090	Long Term Debt Payments	-85,926,000,000	-16,770,000,000	-46,026,000,000	-34,341,000,000	-22,849,000,000
26108	Purchase Of Intangibles	-452,000,000	-452,000,000	-104,000,000	-11,000,000	-266,000,000
26101	Short Term Debt Issuance	0	0	0	4,000,000,000	5,000,000,000
26091	Short Term Debt Payments	0	0	-4,000,000,000	-6,722,000,000	-35,036,000,000
26181	Issuance Of Capital Stock	0	0	265,996,000,000	0	0
26071	Net Common Stock Issuance	0	0	265,996,000,000	0	0
26073	Net Long Term Debt Issuance	329,466,000,000	90,158,000,000	650,320,000,000	255,296,000,000	119,368,000,000
26164	Net Other Financing Charges	0	0	0	5,300,000,000	280,000,000
26165	Net Other Investing Changes	-17,051,000,000	-17,051,000,000	0	0	0
26119	Net P P E Purchase And Sale	-533,003,000,000	-248,890,000,000	-444,013,000,000	-457,335,000,000	-285,616,000,000
26075	Net Short Term Debt Issuance	0	0	-4,000,000,000	-2,722,000,000	-30,036,000,000
26072	Net Issuance Payments Of Debt	329,466,000,000	90,158,000,000	646,320,000,000	252,574,000,000	89,332,000,000
26226	Paymentson Behalfof Employees	-507,425,000,000	-123,449,000,000	-462,336,000,000	-393,074,000,000	-293,072,000,000
26116	Net Business Purchase And Sale	0	0	-6,300,000,000	-937,000,000	-205,000,000
26118	Net Investment Purchase And Sale	41,000,000,000	33,000,000,000	-110,000,000,000	-7,000,000,000	0
26117	Net Intangibles Purchase And Sale	-452,000,000	-1,139,000,000	-104,000,000	-11,000,000	-266,000,000
26228	Other Cash Paymentsfrom Operating Activities	-187,341,000,000	-45,522,000,000	-190,715,000,000	-159,303,000,000	-101,265,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	265,997,000,000	151,986,000,000	173,125,000,000	479,590,000,000	304,240,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,747,926,000,000	489,206,000,000	1,603,380,000,000	1,784,782,000,000	1,209,478,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,333,000,000	2,993,000,000	926,000,000	326,000,000	88,000,000	234,000,000	5,299,000,000	1,642,000,000
26185	Free Cash Flow	-271,791,000,000	-100,349,000,000	-105,175,000,000	-11,162,000,000	-55,105,000,000	-271,226,000,000	16,945,000,000	16,716,000,000
26027	Changes In Cash	45,937,000,000	-17,756,000,000	-28,181,000,000	15,610,000,000	76,264,000,000	409,154,000,000	258,280,000,000	101,920,000,000
26182	Issuance Of Debt	415,392,000,000	106,928,000,000	170,633,000,000	-10,633,000,000	148,464,000,000	696,346,000,000	293,637,000,000	147,217,000,000
26016	End Cash Position	1,025,602,000,000	1,025,602,000,000	1,043,358,000,000	1,071,539,000,000	1,055,929,000,000	979,665,000,000	570,511,000,000	312,231,000,000
26112	Purchase Of P P E	-537,336,000,000	-251,883,000,000	-82,338,000,000	-73,009,000,000	-130,106,000,000	-444,247,000,000	-462,634,000,000	-287,258,000,000
26183	Repayment Of Debt	-85,926,000,000	-16,770,000,000	-40,182,000,000	-14,487,000,000	-14,487,000,000	-50,026,000,000	-41,063,000,000	-57,885,000,000
26005	Capital Expenditure	-537,788,000,000	-252,335,000,000	-82,338,000,000	-72,900,000,000	-130,215,000,000	-444,351,000,000	-462,645,000,000	-287,524,000,000
26007	Cash Dividends Paid	0	0	0	0	0	-100,395,000,000	0	0
26012	Financing Cash Flow	289,446,000,000	64,338,000,000	127,767,000,000	-34,254,000,000	131,595,000,000	796,446,000,000	243,973,000,000	83,767,000,000
26013	Investing Cash Flow	-509,506,000,000	-234,080,000,000	-133,111,000,000	-11,874,000,000	-130,441,000,000	-560,417,000,000	-465,283,000,000	-286,087,000,000
26124	Sale Of Intangibles	0	0	301,000,000	0	0	0	0	0
26115	Purchase Of Business	0	0	0	0	0	-6,300,000,000	-937,000,000	-205,000,000
26098	Common Stock Issuance	0	0	0	0	0	265,996,000,000	0	0
26110	Purchase Of Investment	0	0	0	0	0	-110,000,000,000	-7,000,000,000	0
26015	Beginning Cash Position	979,665,000,000	1,043,358,000,000	1,071,539,000,000	1,055,929,000,000	979,665,000,000	570,511,000,000	312,231,000,000	210,311,000,000
26223	Classesof Cash Payments	-1,395,380,000,000	-324,568,000,000	-478,400,000,000	-279,036,000,000	-313,376,000,000	-1,252,204,000,000	-1,155,332,000,000	-814,203,000,000
26099	Long Term Debt Issuance	415,392,000,000	106,928,000,000	170,633,000,000	-10,633,000,000	148,464,000,000	696,346,000,000	289,637,000,000	142,217,000,000
26090	Long Term Debt Payments	-85,926,000,000	-16,770,000,000	-40,182,000,000	-14,487,000,000	-14,487,000,000	-46,026,000,000	-34,341,000,000	-22,849,000,000
26108	Purchase Of Intangibles	-452,000,000	-452,000,000	0	0	-109,000,000	-104,000,000	-11,000,000	-266,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	4,000,000,000	5,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0	-4,000,000,000	-6,722,000,000	-35,036,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	265,996,000,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	265,996,000,000	0	0
26073	Net Long Term Debt Issuance	329,466,000,000	90,158,000,000	130,451,000,000	-25,120,000,000	133,977,000,000	650,320,000,000	255,296,000,000	119,368,000,000
26164	Net Other Financing Charges	0	0	0	0	16,000,000	0	5,300,000,000	280,000,000
26165	Net Other Investing Changes	-17,051,000,000	-17,051,000,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-533,003,000,000	-248,890,000,000	-81,412,000,000	-72,683,000,000	-130,018,000,000	-444,013,000,000	-457,335,000,000	-285,616,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	-4,000,000,000	-2,722,000,000	-30,036,000,000
26072	Net Issuance Payments Of Debt	329,466,000,000	90,158,000,000	130,451,000,000	-25,120,000,000	133,977,000,000	646,320,000,000	252,574,000,000	89,332,000,000
26226	Paymentson Behalfof Employees	-507,425,000,000	-123,449,000,000	-125,472,000,000	-131,704,000,000	-126,800,000,000	-462,336,000,000	-393,074,000,000	-293,072,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	-6,300,000,000	-937,000,000	-205,000,000
26118	Net Investment Purchase And Sale	41,000,000,000	33,000,000,000	-52,000,000,000	60,314,000,000	-314,000,000	-110,000,000,000	-7,000,000,000	0
26117	Net Intangibles Purchase And Sale	-452,000,000	-1,139,000,000	301,000,000	495,000,000	-109,000,000	-104,000,000	-11,000,000	-266,000,000
26228	Other Cash Paymentsfrom Operating Activities	-187,341,000,000	-45,522,000,000	-104,889,000,000	3,257,000,000	-40,187,000,000	-190,715,000,000	-159,303,000,000	-101,265,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	265,997,000,000	151,986,000,000	-22,837,000,000	61,738,000,000	75,110,000,000	173,125,000,000	479,590,000,000	304,240,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,747,926,000,000	489,206,000,000	473,774,000,000	382,094,000,000	402,852,000,000	1,603,380,000,000	1,784,782,000,000	1,209,478,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-15	At close: 02:30PM WIB	675	675	670	675	670.00 - 675.00	670	675	660.00 - 790.00	660	790	16,700	38,666	9,423,000,000,000	43	16	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-12	At close: 02:30PM WIB	675	675	670	675	670.00 - 675.00	670	675	660.00 - 790.00	660	790	16,700	37,950	9,423,000,000,000	43	16	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-11	At close: 02:30PM WIB	675	675	670	675	670.00 - 675.00	670	675	660.00 - 790.00	660	790	16,700	37,456	9,423,000,000,000	43	16	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-10	At close: 02:30PM WIB	675	675	670	675	670.00 - 675.00	670	675	660.00 - 790.00	660	790	16,700	36,941	9,423,000,000,000	49	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-05	At close: 02:30PM WIB	675	675	670	675	670.00 - 675.00	670	675	660.00 - 790.00	660	790	16,700	36,717	9,423,000,000,000	49	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-04	At close: 03:18PM WIB	675	675	670	675	670.00 - 675.00	670	675	660.00 - 790.00	660	790	6,000	36,944	9,492,000,000,000	49	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-03	At close: 04:06PM WIB	680	680	670	675	665.00 - 680.00	665	680	660.00 - 790.00	660	790	300,700	33,679	9,423,000,000,000	49	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-02	At close: 03:00PM WIB	680	680	670	680	670.00 - 680.00	670	680	660.00 - 790.00	660	790	161,100	31,041	9,492,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-01	At close: 04:00PM WIB	690	690	690	680	675.00 - 690.00	675	690	660.00 - 790.00	660	790	146,300	29,143	9,492,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-29	At close: 04:00PM WIB	690	695	690	690	685.00 - 705.00	685	705	660.00 - 795.00	660	795	22,400	29,143	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-28	At close: 04:00PM WIB	690	695	690	690	685.00 - 705.00	685	705	660.00 - 795.00	660	795	22,400	28,965	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-27	At close: 02:04PM WIB	685	680	0	0	680.00 - 695.00	680	695	660.00 - 795.00	660	795	12,900	29,374	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-26	At close: 03:31PM WIB	685	685	0	0	685.00 - 685.00	685	685	660.00 - 795.00	660	795	14,000	32,153	9,562,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-25	At close: 04:00PM WIB	690	690	0	0	680.00 - 690.00	680	690	660.00 - 795.00	660	795	14,500	32,717	9,562,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-22	At close: 04:00PM WIB	680	680	685	690	680.00 - 690.00	680	690	660.00 - 795.00	660	795	11,500	33,096	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-21	At close: 04:00PM WIB	685	0	0	0	0.0000 - 0.0000	0	0		0		0	32,476	0	0	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-14	As of 11:05AM WIB. Market open.	685	675	685	690	675.00 - 685.00	675	685	660.00 - 805.00	660	805	8,000	35,026	9,562,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-13	At close: 04:01PM WIB	690	690	680	685	675.00 - 695.00	675	695	660.00 - 805.00	660	805	191,800	32,246	9,562,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-11	At close: 04:07PM WIB	690	685	685	690	685.00 - 690.00	685	690	660.00 - 835.00	660	835	60,200	31,929	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-08	At close: 04:07PM WIB	690	685	685	690	685.00 - 690.00	685	690	660.00 - 835.00	660	835	60,200	33,586	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-05	At close: 03:17PM WIB	690	690	675	685	675.00 - 690.00	675	690	660.00 - 840.00	660	840	115,700	35,955	9,632,000,000,000	51	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-04	At close: 03:05PM WIB	695	680	680	690	665.00 - 695.00	665	695	660.00 - 865.00	660	865	85,900	36,100	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-01	At close: 04:00PM WIB	690	685	685	695	685.00 - 695.00	685	695	660.00 - 865.00	660	865	1,600	36,500	9,702,000,000,000	51	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-28	At close: 04:03PM WIB	690	690	690	695	690.00 - 690.00	690	690	660.00 - 865.00	660	865	3,700	36,669	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-27	At close: 04:00PM WIB	690	685	685	690	685.00 - 690.00	685	690	660.00 - 865.00	660	865	31,600	37,708	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-26	At close: 03:30PM WIB	695	690	685	690	685.00 - 690.00	685	690	660.00 - 865.00	660	865	21,700	37,769	9,632,000,000,000	50	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-23	At close: 04:14PM WIB	695	690	690	695	685.00 - 695.00	685	695	660.00 - 865.00	660	865	19,700	37,859	9,702,000,000,000	51	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk (PRAY.JK)	2024-02-22	At close: 04:00PM WIB	690	690	690	695	690.00 - 700.00	690	700	660.00 - 865.00	660	865	25,300	37,855	9,702,000,000,000	51	14	N/A	N/A (N/A)	N/A
PRAY	PT Famon Awal Bros Sedaya Tbk (PRAY.JK)	2024-02-21	At close: 04:01PM WIB	700	690	685	710	690.00 - 700.00	690	700	660.00 - 865.00	660	865	22,800	37,715	9,632,000,000,000	50	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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-15	9,420,000,000,000	9,600,000,000,000	43	5	3	5	27	790	660	692	707	38	74	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	11	3	8	1,840,000,000,000	132	23	367,650,000,000	216,970,000,000	16	2,845	1,100,000,000,000	79	1,280,000,000,000	44	4	200	266,000,000,000	-224,590,000,000
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-12	9,420,000,000,000	9,600,000,000,000	43	5	3	5	27	790	660	692	707	37	74	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	11	3	8	1,840,000,000,000	132	23	340,920,000,000	216,970,000,000	16	2,845	1,100,000,000,000	79	1,280,000,000,000	44	4	200	266,000,000,000	-355,560,000,000
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-11	9,420,000,000,000	9,600,000,000,000	43	5	3	5	27	790	660	692	707	37	74	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-10	9,420,000,000,000	9,600,000,000,000	43	5	3	5	27	790	660	692	707	37	74	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-05	9,420,000,000,000	9,600,000,000,000	44	5	3	5	27	790	0	694	707	37	72	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-04	9,490,000,000,000	9,670,000,000,000	44	5	3	5	27	790	0	695	708	34	42	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-03	9,490,000,000,000	9,670,000,000,000	44	5	3	5	27	790	0	695	708	31	27	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-02	9,490,000,000,000	9,670,000,000,000	44	5	3	5	27	790	0	695	708	29	15	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-04-01	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	790	0	695	708	29	15	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-29	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	795	660	696	708	29	26	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-28	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	795	0	696	708	29	44	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-27	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	795	0	697	708	32	50	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-26	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	795	0	697	708	33	56	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-25	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	795	660	697	708	33	56	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-22	9,490,000,000,000	9,460,000,000,000	50	5	3	5	35	795	0	698	708	32	69	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-21	9,560,000,000,000	9,530,000,000,000	50	5	3	5	35	795	660	698	708	32	69	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-14	9,560,000,000,000	9,530,000,000,000	50	5	3	5	35	805	0	700	709	32	49	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-13	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	805	0	700	709	32	49	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-11	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	835	660	700	709	34	49	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-08	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	835	660	700	709	34	45	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-05	9,700,000,000,000	9,670,000,000,000	51	6	4	6	35	865	0	700	709	36	18	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-04	9,700,000,000,000	9,670,000,000,000	51	6	4	6	35	865	0	700	709	36	18	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-03-01	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	865	0	699	709	36	18	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-28	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	865	0	699	709	37	20	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-27	9,630,000,000,000	9,600,000,000,000	50	7	5	5	40	865	0	699	710	38	17	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk	2024-02-26	9,700,000,000,000	9,670,000,000,000	51	6	4	6	35	865	0	699	710	38	17	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk (PRAY.JK)	2024-02-23	9,700,000,000,000	9,670,000,000,000	51	6	4	6	35	865	0	698	710	38	14	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk (PRAY.JK)	2024-02-22	9,630,000,000,000	9,600,000,000,000	50	5	3	5	35	865	660	698	710	38	14	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0
PRAY	PT Famon Awal Bros Sedaya Tbk (PRAY.JK)	2024-02-21	9,770,000,000,000	9,740,000,000,000	51	6	4	6	36	865	660	698	710	38	14	13,960,000,000	1,150,000,000	92	3	N/A	N/A	N/A	N/A	Dec 31, 2022	Jun 30, 2023	7	10	0	0	1,660,000,000,000	123	26	262,750,000,000	117,190,000,000	14	1,345	1,130,000,000,000	81	1,020,000,000,000	36	4	193	749,090,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	660	660	660	660	500
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	660	660	660	660	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	660	660	660	660	500
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	660	660	660	660	1,000
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	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	660	660	660	660	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	660	660	660	660	500
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	660	660	660	660	1,000
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	14:57:17	660	660	660	660	0
2024-05-08	14:55:00	665	665	660	660	11,100
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
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	660	660	660	660	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	660	660	660	660	500
2024-05-08	15:15:00	660	660	660	660	1,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:57:17	660	660	660	660	0
2024-05-08	14:45:00	665	665	660	660	11,100
2024-05-08	14:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:24:05	665	665	665	665	0
2024-05-08	11:15:00	665	665	665	665	1,400
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:32:03	670	670	670	670	0
2024-05-08	09:30:00	670	670	670	670	1,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:30:00	660	660	660	660	500
2024-05-08	15:00:00	660	660	660	660	1,000
2024-05-08	14:57:17	660	660	660	660	0
2024-05-08	14:30:00	665	665	660	660	11,100
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	11:30:00	0	0	0	0	0
2024-05-08	11:24:05	665	665	665	665	0
2024-05-08	11:00:00	665	665	665	665	1,400
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:32:03	670	670	670	670	0
2024-05-08	09:30:00	670	670	670	670	1,200
2024-05-08	09:00:00	670	670	670	670	200
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:12:58	0	0	0	0	0
2024-05-07	15:00:00	670	670	670	670	100
2024-05-07	14:31:45	670	670	670	670	0
2024-05-07	14:30:00	670	670	670	670	100
2024-05-07	14:00:00	670	670	670	670	200
2024-05-07	13:30:01	665	665	665	665	0
2024-05-07	13:30:00	665	665	665	665	500
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:38:07	670	670	670	670	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:00:00	660	660	660	660	1,500
2024-05-08	14:57:17	660	660	660	660	0
2024-05-08	14:00:00	665	665	660	660	11,100
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	11:24:05	665	665	665	665	0
2024-05-08	11:00:00	665	665	665	665	1,400
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:32:03	670	670	670	670	0
2024-05-08	09:00:00	670	670	670	670	0
2024-05-07	15:12:58	0	0	0	0	0
2024-05-07	15:00:00	670	670	670	670	100
2024-05-07	14:31:45	670	670	670	670	0
2024-05-07	14:00:00	670	670	670	670	300
2024-05-07	13:30:01	665	665	665	665	0
2024-05-07	13:00:00	665	665	665	665	500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:38:07	670	670	670	670	0
2024-05-07	11:00:00	670	670	670	670	200
2024-05-07	10:46:51	670	670	670	670	0
2024-05-07	10:00:00	670	670	670	670	200
2024-05-07	09:32:50	670	670	670	670	0
2024-05-07	09:00:00	665	670	660	670	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:01:20	660	660	660	660	0
2024-05-06	15:00:00	665	665	660	660	19,500
2024-05-06	14:00:00	665	665	665	665	100
2024-05-06	13:30:01	665	665	665	665	0
2024-05-06	13:00:00	670	670	665	665	10,800

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:00:00	660	660	660	660	1,700
2024-05-08	14:57:17	660	660	660	660	0
2024-05-08	13:30:00	665	665	660	660	11,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:24:05	665	665	665	665	0
2024-05-08	10:30:00	665	665	665	665	1,400
2024-05-08	09:32:03	670	670	670	670	0
2024-05-08	09:00:00	670	670	670	670	1,400
2024-05-07	15:12:58	0	0	0	0	0
2024-05-07	15:00:00	670	670	670	670	100
2024-05-07	14:31:45	670	670	670	670	0
2024-05-07	13:30:01	665	665	665	665	0
2024-05-07	13:30:00	665	670	665	670	800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:38:07	670	670	670	670	0
2024-05-07	10:46:51	670	670	670	670	0
2024-05-07	10:30:00	670	670	670	670	400
2024-05-07	09:32:50	670	670	670	670	0
2024-05-07	09:00:00	665	670	660	670	800
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:01:20	660	660	660	660	0
2024-05-06	15:00:00	665	665	660	665	28,500
2024-05-06	13:30:01	665	665	665	665	0
2024-05-06	13:30:00	670	670	665	665	10,900
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:41:19	665	665	665	665	0
2024-05-06	10:57:57	670	670	670	670	0
2024-05-06	10:30:00	670	670	665	665	300

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	670	670	660	660	15,700
2024-05-07	09:00:00	665	670	660	670	2,500
2024-05-06	09:00:00	665	670	660	665	41,800
2024-05-03	09:00:00	675	675	660	665	13,100
2024-05-02	09:00:00	670	670	670	670	1,400
2024-04-30	09:00:00	670	675	670	670	42,900
2024-04-29	09:00:00	665	675	665	670	5,200
2024-04-26	09:00:00	665	670	660	670	33,700
2024-04-25	09:00:00	665	670	660	670	22,800
2024-04-24	09:00:00	675	675	660	670	72,600
2024-04-23	09:00:00	675	675	670	675	48,700
2024-04-22	09:00:00	665	680	665	680	3,000
2024-04-19	09:00:00	675	680	665	680	25,600
2024-04-18	09:00:00	675	685	670	685	14,000
2024-04-17	09:00:00	670	680	665	680	12,000
2024-04-16	09:00:00	675	675	670	675	13,100
2024-04-05	09:00:00	675	675	670	675	16,700
2024-04-04	09:00:00	675	675	670	675	5,700
2024-04-03	09:00:00	680	680	665	675	300,700
2024-04-02	09:00:00	680	680	670	680	161,100
2024-04-01	09:00:00	690	690	675	680	146,300
2024-03-28	09:00:00	695	705	685	690	22,400
2024-03-27	09:00:00	680	695	680	690	12,900
2024-03-26	09:00:00	690	690	690	690	0
2024-03-25	09:00:00	690	690	690	690	0
2024-03-22	09:00:00	680	690	680	690	11,500
2024-03-21	09:00:00	680	695	680	680	56,200
2024-03-20	09:00:00	680	695	680	685	7,900
2024-03-19	09:00:00	695	695	685	695	4,800
2024-03-18	09:00:00	680	695	680	690	11,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	665	670	660	670	2,500
2024-05-06	09:00:00	665	670	660	665	41,800
2024-05-03	09:00:00	675	675	660	665	13,100
2024-05-02	09:00:00	670	670	670	670	1,400
2024-04-30	09:00:00	670	675	670	670	42,900
2024-04-29	09:00:00	665	675	665	670	5,200
2024-04-26	09:00:00	665	670	660	670	33,700
2024-04-25	09:00:00	665	670	660	670	22,800
2024-04-24	09:00:00	675	675	660	670	72,600
2024-04-23	09:00:00	675	675	670	675	48,700
2024-04-22	09:00:00	665	680	665	680	3,000
2024-04-19	09:00:00	675	680	665	680	25,600
2024-04-18	09:00:00	675	685	670	685	14,000
2024-04-17	09:00:00	670	680	665	680	12,000
2024-04-16	09:00:00	675	675	670	675	13,100
2024-04-05	09:00:00	675	675	670	675	16,700
2024-04-04	09:00:00	675	675	670	675	5,700
2024-04-03	09:00:00	680	680	665	675	300,700
2024-04-02	09:00:00	680	680	670	680	161,100
2024-04-01	09:00:00	690	690	675	680	146,300
2024-03-28	09:00:00	695	705	685	690	22,400
2024-03-27	09:00:00	680	695	680	690	12,900
2024-03-26	09:00:00	690	690	690	690	0
2024-03-25	09:00:00	690	690	690	690	0
2024-03-22	09:00:00	680	690	680	690	11,500
2024-03-21	09:00:00	680	695	680	680	56,200
2024-03-20	09:00:00	680	695	680	685	7,900
2024-03-19	09:00:00	695	695	685	695	4,800
2024-03-18	09:00:00	680	695	680	690	11,100
2024-03-15	09:00:00	685	685	680	680	27,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	665	670	660	660	60,000
2024-04-28	00:00:00	665	675	660	665	62,600
2024-04-21	00:00:00	665	680	660	670	180,800
2024-04-14	00:00:00	675	685	665	680	64,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	690	690	665	675	630,500
2024-03-24	00:00:00	690	705	680	690	35,300
2024-03-17	00:00:00	680	695	680	690	91,500
2024-03-10	00:00:00	690	695	675	680	352,200
2024-03-03	00:00:00	680	695	665	690	400,500
2024-02-25	00:00:00	690	695	685	695	92,700
2024-02-18	00:00:00	690	700	685	695	82,300
2024-02-11	00:00:00	700	700	685	700	72,000
2024-02-04	00:00:00	695	705	675	705	26,000
2024-01-28	00:00:00	690	700	680	695	93,600
2024-01-21	00:00:00	695	715	690	695	132,600
2024-01-14	00:00:00	700	710	695	705	40,100
2024-01-07	00:00:00	710	715	690	700	97,000
2023-12-31	00:00:00	705	730	690	710	174,500
2023-12-24	00:00:00	690	720	680	705	209,900
2023-12-17	00:00:00	680	730	665	690	312,600
2023-12-10	00:00:00	680	685	660	680	274,400
2023-12-03	00:00:00	700	700	660	685	510,900
2023-11-26	00:00:00	695	700	680	700	202,500
2023-11-19	00:00:00	695	700	665	695	93,700
2023-11-12	00:00:00	685	700	660	695	115,900
2023-11-05	00:00:00	705	705	660	685	124,700
2023-10-29	00:00:00	700	745	690	700	378,400
2023-10-22	00:00:00	700	705	670	695	242,700
2023-10-15	00:00:00	690	700	685	700	165,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	670	675	660	660	74,500
2024-03-31	00:00:00	690	690	660	670	924,100
2024-02-29	00:00:00	685	705	665	690	881,100
2024-01-31	00:00:00	695	705	675	690	300,400
2023-12-31	00:00:00	705	730	680	695	508,800
2023-11-30	00:00:00	685	730	660	705	1,347,500
2023-10-31	00:00:00	705	720	660	695	651,900
2023-09-30	00:00:00	710	745	670	705	1,039,400
2023-08-31	00:00:00	720	735	705	720	6,172,000
2023-07-31	00:00:00	745	785	710	720	4,145,100
2023-06-30	00:00:00	705	765	695	745	2,861,700
2023-05-31	00:00:00	700	730	670	710	1,336,300
2023-04-30	00:00:00	740	745	690	700	1,763,000
2023-03-31	00:00:00	775	775	750	755	67,400
2023-02-28	00:00:00	795	795	775	780	308,500
2023-01-31	00:00:00	770	830	755	800	3,105,000
2022-12-31	00:00:00	795	890	700	880	19,056,100
2022-11-30	00:00:00	780	805	700	790	19,185,500
2022-10-31	00:00:00	1,080	1,125	685	780	154,356,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	670	675	660	660	74,500
2024-03-31	00:00:00	690	690	660	670	881,200
2024-02-29	00:00:00	685	705	665	690	881,100
2024-01-31	00:00:00	695	705	660	670	2,105,600
2023-12-31	00:00:00	705	730	665	690	1,690,300
2023-11-30	00:00:00	685	730	660	690	2,156,700
2023-10-31	00:00:00	705	730	660	695	2,508,200
2023-09-30	00:00:00	710	745	660	705	3,038,800
2023-08-31	00:00:00	720	745	660	695	7,863,300
2023-07-31	00:00:00	745	785	670	705	11,356,500
2023-06-30	00:00:00	705	785	695	720	13,178,800
2023-05-31	00:00:00	700	785	670	720	8,343,100
2023-04-30	00:00:00	700	765	670	745	4,198,000
2023-03-31	00:00:00	755	755	670	710	3,657,700
2023-02-28	00:00:00	795	795	690	700	6,012,800
2023-01-31	00:00:00	770	865	700	755	17,996,800
2022-10-31	00:00:00	1,080	1,125	685	880	192,598,400

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