Informasi Saham RAAM PT Tripar Multivision Plus

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
14010	Ps Ratio	1	8	11
14012	Pb Ratio	2	3	3
40001	Market Cap	3	3,220,984,000,000	3,561,665,000,000
102	Enterprises Value E B I T D A Ratio	5	21	33
101	Enterprises Value Revenue Ratio	7	8	11
40002	Enterprise Value	8	3,232,499,340,485	3,555,126,925,009
14008	Pe Ratio	12	30	58

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30
14010	Ps Ratio	1	8	11	12
14012	Pb Ratio	2	3	3	3
40001	Market Cap	3	3,220,984,000,000	3,561,665,000,000	3,902,346,000,000
102	Enterprises Value E B I T D A Ratio	5	21	33	34
101	Enterprises Value Revenue Ratio	7	8	11	12
40002	Enterprise Value	8	3,232,499,340,485	3,555,126,925,009	3,864,393,970,591
14008	Pe Ratio	12	30	58	52

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	147,918,279,170	69,065,072,896	120,923,359,417	52,109,784,014	-18,956,293,285
20091	Net Income	102,983,931,557	51,774,027,925	87,294,820,736	26,079,092,946	-39,409,507,331
29004	Basic E P S	18	18	14	4	-6
20190	E B I T D A	154,524,187,077	70,917,742,031	128,817,580,386	59,063,483,640	-11,248,962,948
20007	Amortization	1,450,966,951	545,244,725	1,443,088,977	1,508,537,187	1,855,923,307
20046	Gross Profit	238,177,335,839	95,563,066,885	163,996,103,856	78,379,448,607	72,678,768,418
29009	Diluted E P S	18	18	14	4	-6
20136	Pretax Income	133,903,454,273	66,658,598,520	106,864,632,332	29,526,708,409	-42,322,750,354
20145	Tax Provision	30,922,364,564	14,887,000,652	19,568,382,013	2,647,069,176	-5,864,713,985
20100	Total Revenue	399,266,687,834	168,200,879,694	321,849,469,846	209,364,391,964	163,975,358,586
20164	Total Expenses	261,937,888,324	107,509,577,040	240,919,821,695	188,232,143,515	155,817,326,549
20013	Cost Of Revenue	161,089,351,996	72,637,812,810	157,853,365,990	130,984,943,357	91,296,590,168
20177	Interest Income	3,339,619,129	1,539,770,321	163,158,422	400,920,163	576,389,594
20057	Interest Expense	14,014,824,897	2,406,474,376	14,058,727,085	22,583,075,605	23,366,457,069
20109	Operating Income	137,328,799,511	60,691,302,655	80,929,648,151	21,132,248,449	8,158,032,037
20316	Normalized Income	102,653,772,156	51,580,546,786	67,125,898,864	27,343,980,953	-22,271,963,193
20108	Operating Expense	100,848,536,328	34,871,764,230	83,066,455,705	57,247,200,158	64,520,736,381
20112	Operating Revenue	399,266,687,834	168,200,879,694	321,849,469,846	209,364,391,964	163,975,358,586
20087	Minority Interests	2,842,071	2,430,280	-1,429,585	-800,546,286	-2,951,470,963
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-11,440,376,755	-1,102,468,809	-15,148,325,592	-23,160,482,968	-23,739,042,273
20416	Total Unusual Items	429,297,111	249,116,931	24,690,000,000	-1,389,452,404	-19,894,324,392
29010	Basic Average Shares	5,870,889,315	5,870,889,315	6,194,200,000	6,194,200,000	6,194,200,000
20269	Other Special Charges	-429,297,111	-249,116,931	0	-390,800,096	-404,175,608
20287	Rent And Landing Fees	1,170,648,551	-1,240,484,192	1,328,786,355	700,280,045	1,552,245,498
29011	Diluted Average Shares	6,194,200,000	5,870,889,315	6,194,200,000	6,194,200,000	6,194,200,000
20420	Normalized E B I T D A	154,094,889,966	70,668,625,100	104,127,580,386	60,452,936,044	8,645,361,444
20162	Special Income Charges	429,297,111	249,116,931	0	390,800,096	404,175,608
20315	Reconciled Depreciation	6,605,907,907	1,852,669,135	7,894,220,969	6,953,699,626	7,707,330,337
20312	Other Operating Expenses	18,123,160,119	15,159,805,027	18,961,949,590	6,255,979,967	12,878,011,180
20368	Total Other Finance Cost	765,170,987	235,764,754	1,252,756,929	978,327,526	948,974,798
20440	Rent Expense Supplemental	1,170,648,551	-1,240,484,192	1,328,786,355	700,280,045	1,552,245,498
20314	Reconciled Cost Of Revenue	161,089,351,996	72,637,812,810	157,853,365,990	130,984,943,357	91,296,590,168
20419	Tax Effect Of Unusual Items	99,137,710	55,635,792	4,521,078,128	-124,564,397	-2,756,780,254
20018	Depreciation Income Statement	5,154,940,956	1,307,424,410	6,451,131,992	5,445,162,439	5,851,407,030
20075	Interest Income Non Operating	3,339,619,129	1,539,770,321	163,158,422	400,920,163	576,389,594
20064	Interest Expense Non Operating	14,014,824,897	2,406,474,376	14,058,727,085	22,583,075,605	23,366,457,069
20093	Net Income Common Stockholders	102,983,931,557	51,774,027,925	87,294,820,736	26,079,092,946	-39,409,507,331
20094	Net Income Continuous Operations	102,981,089,709	51,771,597,868	87,296,250,319	26,879,639,233	-36,458,036,369
20045	General And Administrative Expense	27,200,972,007	3,932,327,665	21,662,968,897	15,875,631,428	13,241,022,393
20159	Selling General And Administration	27,200,972,007	3,932,327,665	21,662,968,897	15,875,631,428	13,241,022,393
20412	Other Non Operating Income Expenses	3,313,673,269	2,368,373,784	5,510,077,111	4,627,588,605	4,446,479,931
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	102,983,931,557	51,774,027,925	87,294,820,736	26,079,092,946	-39,409,507,331
20417	Total Unusual Items Excluding Goodwill	429,297,111	249,116,931	24,690,000,000	-1,389,452,404	-19,894,324,392
20077	Net Non Operating Interest Income Expense	-11,440,376,755	-1,102,468,809	-15,148,325,592	-23,160,482,968	-23,739,042,273
20346	Net Income Including Noncontrolling Interests	102,981,089,709	51,771,597,868	87,296,250,320	26,879,639,233	-36,458,036,369
20019	Depreciation And Amortization In Income Statement	6,605,907,907	1,852,669,135	7,894,220,969	6,953,699,626	7,707,330,337
20309	Net Income From Continuing And Discontinued Operation	102,983,931,557	51,774,027,925	87,294,820,736	26,079,092,946	-39,409,507,331
20331	Net Income From Continuing Operation Net Minority Interest	102,983,931,557	51,774,027,925	87,294,820,736	26,079,092,946	-39,409,507,331

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	147,918,279,170	69,065,072,896	32,629,146,589	120,923,359,417	52,109,784,014	-18,956,293,285
20091	Net Income	102,983,931,557	51,774,027,925	23,283,767,884	87,294,820,736	26,079,092,946	-39,409,507,331
29004	Basic E P S	18	18	10	14	4	-6
20190	E B I T D A	154,524,187,077	70,917,742,031	34,041,419,790	128,817,580,386	59,063,483,640	-11,248,962,948
20007	Amortization	1,450,966,951	545,244,725	184,200,574	1,443,088,977	1,508,537,187	1,855,923,307
20046	Gross Profit	238,177,335,839	95,563,066,885	52,651,836,964	163,996,103,856	78,379,448,607	72,678,768,418
29009	Diluted E P S	18	18	10	14	4	-6
20136	Pretax Income	133,903,454,273	66,658,598,520	29,782,674,934	106,864,632,332	29,526,708,409	-42,322,750,354
20145	Tax Provision	30,922,364,564	14,887,000,652	6,498,951,511	19,568,382,013	2,647,069,176	-5,864,713,985
20100	Total Revenue	399,266,687,834	168,200,879,694	76,183,425,419	321,849,469,846	209,364,391,964	163,975,358,586
20164	Total Expenses	261,937,888,324	107,509,577,040	45,943,875,720	240,919,821,695	188,232,143,515	155,817,326,549
20013	Cost Of Revenue	161,089,351,996	72,637,812,810	23,531,588,455	157,853,365,990	130,984,943,357	91,296,590,168
20177	Interest Income	3,339,619,129	1,539,770,321	1,238,792,878	163,158,422	400,920,163	576,389,594
20057	Interest Expense	14,014,824,897	2,406,474,376	2,846,471,655	14,058,727,085	22,583,075,605	23,366,457,069
20109	Operating Income	137,328,799,511	60,691,302,655	30,239,549,699	80,929,648,151	21,132,248,449	8,158,032,037
20316	Normalized Income	102,653,772,156	51,580,546,786	23,142,905,269	67,125,898,864	27,343,980,953	-22,271,963,193
20108	Operating Expense	100,848,536,328	34,871,764,230	22,412,287,265	83,066,455,705	57,247,200,158	64,520,736,381
20112	Operating Revenue	399,266,687,834	168,200,879,694	76,183,425,419	321,849,469,846	209,364,391,964	163,975,358,586
20087	Minority Interests	2,842,071	2,430,280	44,460	-1,429,585	-800,546,286	-2,951,470,963
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-11,440,376,755	-1,102,468,809	-1,665,194,011	-15,148,325,592	-23,160,482,968	-23,739,042,273
20416	Total Unusual Items	429,297,111	249,116,931	180,180,180	24,690,000,000	-1,389,452,404	-19,894,324,392
29010	Basic Average Shares	5,870,889,315	5,870,889,315	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000
20269	Other Special Charges	-429,297,111	-249,116,931	0	0	-390,800,096	-404,175,608
20287	Rent And Landing Fees	1,170,648,551	-1,240,484,192	2,019,775,305	1,328,786,355	700,280,045	1,552,245,498
29011	Diluted Average Shares	6,194,200,000	5,870,889,315	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000
20420	Normalized E B I T D A	154,094,889,966	70,668,625,100	33,861,239,610	104,127,580,386	60,452,936,044	8,645,361,444
20162	Special Income Charges	429,297,111	249,116,931	180,180,180	0	390,800,096	404,175,608
20315	Reconciled Depreciation	6,605,907,907	1,852,669,135	1,412,273,201	7,894,220,969	6,953,699,626	7,707,330,337
20312	Other Operating Expenses	18,123,160,119	15,159,805,027	1,373,889,801	18,961,949,590	6,255,979,967	12,878,011,180
20368	Total Other Finance Cost	765,170,987	235,764,754	57,515,234	1,252,756,929	978,327,526	948,974,798
20440	Rent Expense Supplemental	1,170,648,551	-1,240,484,192	2,019,775,305	1,328,786,355	700,280,045	1,552,245,498
20314	Reconciled Cost Of Revenue	161,089,351,996	72,637,812,810	23,531,588,455	157,853,365,990	130,984,943,357	91,296,590,168
20419	Tax Effect Of Unusual Items	99,137,710	55,635,792	39,317,565	4,521,078,128	-124,564,397	-2,756,780,254
20018	Depreciation Income Statement	5,154,940,956	1,307,424,410	1,228,072,627	6,451,131,992	5,445,162,439	5,851,407,030
20075	Interest Income Non Operating	3,339,619,129	1,539,770,321	1,238,792,878	163,158,422	400,920,163	576,389,594
20064	Interest Expense Non Operating	14,014,824,897	2,406,474,376	2,846,471,655	14,058,727,085	22,583,075,605	23,366,457,069
20093	Net Income Common Stockholders	102,983,931,557	51,774,027,925	23,283,767,884	87,294,820,736	26,079,092,946	-39,409,507,331
20094	Net Income Continuous Operations	102,981,089,709	51,771,597,868	23,283,723,423	87,296,250,319	26,879,639,233	-36,458,036,369
20045	General And Administrative Expense	27,200,972,007	3,932,327,665	5,759,079,996	21,662,968,897	15,875,631,428	13,241,022,393
20159	Selling General And Administration	27,200,972,007	3,932,327,665	5,759,079,996	21,662,968,897	15,875,631,428	13,241,022,393
20412	Other Non Operating Income Expenses	3,313,673,269	2,368,373,784	-24,739,519	5,510,077,111	4,627,588,605	4,446,479,931
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	102,983,931,557	51,774,027,925	23,283,767,884	87,294,820,736	26,079,092,946	-39,409,507,331
20417	Total Unusual Items Excluding Goodwill	429,297,111	249,116,931	180,180,180	24,690,000,000	-1,389,452,404	-19,894,324,392
20077	Net Non Operating Interest Income Expense	-11,440,376,755	-1,102,468,809	-1,665,194,011	-15,148,325,592	-23,160,482,968	-23,739,042,273
20346	Net Income Including Noncontrolling Interests	102,981,089,709	51,771,597,868	23,283,723,423	87,296,250,320	26,879,639,233	-36,458,036,369
20019	Depreciation And Amortization In Income Statement	6,605,907,907	1,852,669,135	1,412,273,201	7,894,220,969	6,953,699,626	7,707,330,337
20309	Net Income From Continuing And Discontinued Operation	102,983,931,557	51,774,027,925	23,283,767,884	87,294,820,736	26,079,092,946	-39,409,507,331
20331	Net Income From Continuing Operation Net Minority Interest	102,983,931,557	51,774,027,925	23,283,767,884	87,294,820,736	26,079,092,946	-39,409,507,331

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	108,246,984,893	194,747,496,013	173,813,952,108
23165	Payables	60,082,771,333	28,083,547,865	61,771,819,795	75,083,456,249
23139	Net P P E	126,150,408,888	119,939,340,775	127,004,967,656	140,051,423,733
23351	Properties	0	0	0	0
23386	Total Debt	125,926,671,393	144,984,774,926	222,568,687,449	206,966,812,626
23100	Gross P P E	267,736,594,090	252,127,149,146	245,587,610,450	245,536,690,145
23038	Common Stock	371,652,000,000	315,900,000,000	315,900,000,000	315,900,000,000
23045	Current Debt	105,517,789,762	90,086,621,305	157,230,933,865	142,642,638,939
23532	Share Issued	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000
23220	Total Assets	1,428,635,799,299	1,104,766,017,676	1,160,137,297,550	1,122,293,481,619
23027	Capital Stock	371,652,000,000	315,900,000,000	315,900,000,000	315,900,000,000
23382	Other Payable	7,984,885,215	3,786,035,057	25,213,968,557	39,001,795,594
23028	Cash Financial	89,411,330,908	18,425,331,000	8,777,603,137	15,188,136,939
23123	Long Term Debt	4,624,286,943	36,585,694,588	46,294,165,285	46,359,450,108
23179	Prepaid Assets	21,774,046,005	17,441,391,056	23,430,722,486	10,088,737,340
23385	Working Capital	375,778,240,797	145,530,281,113	29,923,655,846	40,178,963,467
23000	Accounts Payable	25,586,959,945	15,885,866,637	30,075,923,976	28,965,753,153
23029	Cash Equivalents	25,000,000,000	0	0	0
23245	Invested Capital	1,336,419,443,492	1,039,363,671,226	1,020,076,077,433	978,221,590,342
23340	Other Properties	150,825,587,324	142,431,600,574	140,676,921,415	140,676,921,415
23132	Minority Interest	113,407,545	116,248,823	2,786,375,724	1,344,919,603
23342	Other Receivables	16,541,891,442	3,746,537,557	24,552,620,518	27,469,074,295
23204	Retained Earnings	676,585,291,006	573,601,359,451	499,826,108,164	473,747,015,218
23217	Total Tax Payable	26,510,926,173	8,411,646,171	6,481,927,262	7,115,907,502
23001	Accounts Receivable	376,182,215,905	197,274,760,598	134,316,162,085	146,211,447,218
23280	Common Stock Equity	1,226,277,366,787	912,691,355,333	816,550,978,283	789,219,501,295
23403	Net Tangible Assets	1,005,432,138,778	719,739,245,351	640,531,406,926	634,048,558,742
23215	Stockholders Equity	1,226,277,366,787	912,691,355,333	816,550,978,283	789,219,501,295
23383	Tangible Book Value	1,005,432,138,778	719,739,245,351	640,531,406,926	634,048,558,742
23374	Total Capitalization	1,230,901,653,730	949,277,049,921	862,845,143,568	835,578,951,403
23312	Land And Improvements	5,137,020,000	5,137,020,000	5,137,020,000	5,137,020,000
23469	Other Equity Interest	3,363,872,204	4,504,783,869	824,870,119	-427,513,923
23393	Ordinary Shares Number	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	220,845,228,009	192,952,109,982	176,019,571,357	155,170,942,553
23008	Accumulated Depreciation	-141,586,185,202	-132,187,808,371	-118,582,642,794	-105,485,266,412
23282	Construction In Progress	6,222,951,530	90,545,455	205,510,204	281,760,204
23380	Capital Lease Obligations	15,784,594,688	18,312,459,033	19,043,588,299	17,964,723,579
23030	Cash And Cash Equivalents	114,411,330,908	18,425,331,000	8,777,603,137	15,188,136,939
23262	Gross Accounts Receivable	385,830,246,308	0	0	0
23012	Additional Paid In Capital	174,676,203,577	18,685,212,013	0	0
23275	Buildings And Improvements	54,923,354,732	55,486,748,878	55,721,260,905	55,589,204,083
23126	Long Term Equity Investment	207,891,080,222	202,028,218,288	294,838,191,226	294,978,643,747
23062	Non Current Deferred Revenue	0	0	31,625,000	282,153,000
23319	Machinery Furniture Equipment	50,627,680,504	48,981,234,239	43,846,897,926	43,851,784,443
23048	Current Capital Lease Obligation	976,778,977	1,026,662,634	288,506,373	1,268,405,384
23127	Long Term Capital Lease Obligation	14,807,815,711	17,285,796,399	18,755,081,926	16,696,318,195
23098	Goodwill And Other Intangible Assets	220,845,228,009	192,952,109,982	176,019,571,357	155,170,942,553
23261	Total Equity Gross Minority Interest	1,226,390,774,332	912,807,604,156	819,337,354,007	790,564,420,898
23067	Non Current Deferred Taxes Liabilities	0	0	0	0
23259	Total Liabilities Net Minority Interest	202,245,024,967	191,958,413,520	340,799,943,543	331,729,060,721
23046	Current Debt And Capital Lease Obligation	106,494,568,739	91,113,283,939	157,519,440,238	143,911,044,323
23266	Allowance For Doubtful Accounts Receivable	-9,648,030,403	0	0	0
23124	Long Term Debt And Capital Lease Obligation	19,432,102,654	53,871,490,987	65,049,247,211	63,055,768,303
23344	Non Current Pension And Other Postretirement Benefit Plans	7,204,504,631	4,945,951,573	6,271,039,304	9,841,454,758

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	108,246,984,893	194,747,496,013	173,813,952,108
23165	Payables	60,082,771,333	47,436,818,416	40,118,062,756	28,083,547,865	61,771,819,795	75,083,456,249
23139	Net P P E	126,150,408,888	114,778,602,522	117,610,767,142	119,939,340,775	127,004,967,656	140,051,423,733
23351	Properties	0	0	0	0	0	0
23386	Total Debt	125,926,671,393	149,620,091,756	157,283,454,293	144,984,774,926	222,568,687,449	206,966,812,626
23100	Gross P P E	267,736,594,090	256,923,589,900	256,784,715,763	252,127,149,146	245,587,610,450	245,536,690,145
23038	Common Stock	371,652,000,000	371,652,000,000	371,652,000,000	315,900,000,000	315,900,000,000	315,900,000,000
23045	Current Debt	105,517,789,762	129,448,815,169	136,558,984,108	90,086,621,305	157,230,933,865	142,642,638,939
23532	Share Issued	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000
23220	Total Assets	1,428,635,799,299	1,386,233,505,269	1,359,918,491,931	1,104,766,017,676	1,160,137,297,550	1,122,293,481,619
23027	Capital Stock	371,652,000,000	371,652,000,000	371,652,000,000	315,900,000,000	315,900,000,000	315,900,000,000
23382	Other Payable	7,984,885,215	2,534,908,320	2,469,073,585	3,786,035,057	25,213,968,557	39,001,795,594
23028	Cash Financial	89,411,330,908	91,158,166,747	125,235,483,702	18,425,331,000	8,777,603,137	15,188,136,939
23123	Long Term Debt	4,624,286,943	4,939,620,223	5,151,366,143	36,585,694,588	46,294,165,285	46,359,450,108
23179	Prepaid Assets	21,774,046,005	28,362,927,073	27,366,895,388	17,441,391,056	23,430,722,486	10,088,737,340
23385	Working Capital	375,778,240,797	392,886,724,054	377,168,525,578	145,530,281,113	29,923,655,846	40,178,963,467
23000	Accounts Payable	25,586,959,945	23,277,008,524	26,777,070,976	15,885,866,637	30,075,923,976	28,965,753,153
23029	Cash Equivalents	25,000,000,000	65,000,000,000	70,000,000,000	0	0	0
23245	Invested Capital	1,336,419,443,492	1,310,032,685,921	1,294,070,832,896	1,039,363,671,226	1,020,076,077,433	978,221,590,342
23340	Other Properties	150,825,587,324	147,101,093,474	146,880,388,224	142,431,600,574	140,676,921,415	140,676,921,415
23132	Minority Interest	113,407,545	115,837,032	115,881,492	116,248,823	2,786,375,724	1,344,919,603
23342	Other Receivables	16,541,891,442	4,193,492,706	3,638,272,297	3,746,537,557	24,552,620,518	27,469,074,295
23204	Retained Earnings	676,585,291,006	624,811,263,084	601,527,495,200	573,601,359,451	499,826,108,164	473,747,015,218
23217	Total Tax Payable	26,510,926,173	21,624,901,572	10,871,918,195	8,411,646,171	6,481,927,262	7,115,907,502
23001	Accounts Receivable	376,182,215,905	296,800,295,969	264,218,642,668	197,274,760,598	134,316,162,085	146,211,447,218
23280	Common Stock Equity	1,226,277,366,787	1,175,644,250,529	1,152,360,482,645	912,691,355,333	816,550,978,283	789,219,501,295
23403	Net Tangible Assets	1,005,432,138,778	1,002,757,418,590	981,783,001,128	719,739,245,351	640,531,406,926	634,048,558,742
23215	Stockholders Equity	1,226,277,366,787	1,175,644,250,529	1,152,360,482,645	912,691,355,333	816,550,978,283	789,219,501,295
23383	Tangible Book Value	1,005,432,138,778	1,002,757,418,590	981,783,001,128	719,739,245,351	640,531,406,926	634,048,558,742
23374	Total Capitalization	1,230,901,653,730	1,180,583,870,752	1,157,511,848,788	949,277,049,921	862,845,143,568	835,578,951,403
23312	Land And Improvements	5,137,020,000	5,137,020,000	5,137,020,000	5,137,020,000	5,137,020,000	5,137,020,000
23469	Other Equity Interest	3,363,872,204	4,504,783,868	4,504,783,868	4,504,783,869	824,870,119	-427,513,923
23393	Ordinary Shares Number	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000	6,194,200,000
23395	Treasury Shares Number	0	0	0	0	0	0
23155	Other Intangible Assets	220,845,228,009	172,886,831,939	170,577,481,517	192,952,109,982	176,019,571,357	155,170,942,553
23008	Accumulated Depreciation	-141,586,185,202	-142,144,987,378	-139,173,948,621	-132,187,808,371	-118,582,642,794	-105,485,266,412
23282	Construction In Progress	6,222,951,530	1,496,075,557	98,839,805	90,545,455	205,510,204	281,760,204
23380	Capital Lease Obligations	15,784,594,688	15,231,656,364	15,573,104,042	18,312,459,033	19,043,588,299	17,964,723,579
23030	Cash And Cash Equivalents	114,411,330,908	156,158,166,747	195,235,483,702	18,425,331,000	8,777,603,137	15,188,136,939
23262	Gross Accounts Receivable	385,830,246,308	0	0	0	0	0
23012	Additional Paid In Capital	174,676,203,577	174,676,203,577	174,676,203,577	18,685,212,013	0	0
23275	Buildings And Improvements	54,923,354,732	53,744,758,031	55,486,748,878	55,486,748,878	55,721,260,905	55,589,204,083
23126	Long Term Equity Investment	207,891,080,222	206,707,452,938	200,361,206,511	202,028,218,288	294,838,191,226	294,978,643,747
23062	Non Current Deferred Revenue	0	0	0	0	31,625,000	282,153,000
23319	Machinery Furniture Equipment	50,627,680,504	49,444,642,838	49,181,718,856	48,981,234,239	43,846,897,926	43,851,784,443
23048	Current Capital Lease Obligation	976,778,977	2,074,396,860	1,520,183,330	1,026,662,634	288,506,373	1,268,405,384
23127	Long Term Capital Lease Obligation	14,807,815,711	13,157,259,504	14,052,920,712	17,285,796,399	18,755,081,926	16,696,318,195
23098	Goodwill And Other Intangible Assets	220,845,228,009	172,886,831,939	170,577,481,517	192,952,109,982	176,019,571,357	155,170,942,553
23261	Total Equity Gross Minority Interest	1,226,390,774,332	1,175,760,087,561	1,152,476,364,137	912,807,604,156	819,337,354,007	790,564,420,898
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	202,245,024,967	210,473,417,708	207,442,127,794	191,958,413,520	340,799,943,543	331,729,060,721
23046	Current Debt And Capital Lease Obligation	106,494,568,739	131,523,212,029	138,079,167,438	91,113,283,939	157,519,440,238	143,911,044,323
23266	Allowance For Doubtful Accounts Receivable	-9,648,030,403	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	19,432,102,654	18,096,879,727	19,204,286,855	53,871,490,987	65,049,247,211	63,055,768,303
23344	Non Current Pension And Other Postretirement Benefit Plans	7,204,504,631	6,015,482,283	5,658,972,046	4,945,951,573	6,271,039,304	9,841,454,758

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	322,522,523	142,342,343	0	1,465,000,000	579,000,000
26185	Free Cash Flow	-71,431,200,563	-2,509,443,580	-728,101,764	-5,466,782,640	-4,084,878,287
26027	Changes In Cash	95,985,999,909	-41,746,835,838	9,647,727,863	-6,410,533,802	-6,326,424,105
26182	Issuance Of Debt	27,535,183,619	-15,200,000,000	38,318,915,020	48,564,563,199	78,393,977,279
26016	End Cash Position	114,411,330,909	114,411,330,909	18,425,331,000	8,777,603,137	15,188,136,939
26112	Purchase Of P P E	-25,422,710,140	-20,728,401,869	-8,886,488,791	-2,672,165,032	-1,826,536,921
26183	Repayment Of Debt	-63,099,610,815	-23,463,411,852	-147,337,304,681	-46,475,890,933	-70,323,411,253
26125	Sale Of Investment	0	0	125,908,871,440	0	0
26005	Capital Expenditure	-25,422,710,140	-20,728,401,869	-8,886,488,791	-2,672,165,032	-1,826,536,921
26012	Financing Cash Flow	175,094,677,949	-38,379,734,601	-113,533,041,682	551,248,838	5,929,454,182
26013	Investing Cash Flow	-33,100,187,617	-21,586,059,526	115,022,382,518	-4,167,165,032	-9,997,536,921
26098	Common Stock Issuance	211,867,991,564	0	0	0	0
26110	Purchase Of Investment	-8,000,000,000	-1,000,000,000	-2,000,000,000	-2,960,000,000	-8,750,000,000
26015	Beginning Cash Position	18,425,331,000	156,158,166,747	8,777,603,137	15,188,136,939	21,514,561,044
26223	Classesof Cash Payments	-252,998,495,090	-56,286,031,661	-218,817,901,110	-220,559,378,144	-183,678,761,251
26099	Long Term Debt Issuance	27,535,183,619	-15,200,000,000	38,318,915,020	48,564,563,199	78,393,977,279
26090	Long Term Debt Payments	-63,099,610,815	-23,463,411,852	-147,337,304,681	-46,475,890,933	-70,323,411,253
26181	Issuance Of Capital Stock	211,867,991,564	0	0	0	0
26071	Net Common Stock Issuance	211,867,991,564	0	0	0	0
26073	Net Long Term Debt Issuance	-35,564,427,196	-38,663,411,852	-109,018,389,661	2,088,672,266	8,070,566,026
26165	Net Other Investing Changes	0	0	-131	0	0
26119	Net P P E Purchase And Sale	-25,100,187,617	-20,586,059,526	-8,886,488,791	-1,207,165,032	-1,247,536,921
26072	Net Issuance Payments Of Debt	-35,564,427,196	-38,663,411,852	-109,018,389,661	2,088,672,266	8,070,566,026
26226	Paymentson Behalfof Employees	-41,085,644,409	-9,663,222,557	-31,642,324,558	-27,621,110,086	-25,824,246,756
26118	Net Investment Purchase And Sale	-8,000,000,000	-1,000,000,000	123,908,871,440	-2,960,000,000	-8,750,000,000
26228	Other Cash Paymentsfrom Operating Activities	-30,853,785,696	-2,322,958,711	-35,499,564,698	-26,453,079,580	-7,458,156,784
26222	Other Cash Receiptsfrom Operating Activities	0	0	1,250,000	11,483,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-46,008,490,423	18,218,958,289	8,158,387,027	-2,794,617,608	-2,258,341,366
26221	Classesof Cash Receiptsfrom Operating Activities	232,244,474,936	86,204,537,219	249,809,283,563	229,225,593,174	199,093,035,709

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	322,522,523	142,342,343	0	0	1,465,000,000	579,000,000
26185	Free Cash Flow	-71,431,200,563	-2,509,443,580	-39,372,573,259	-728,101,764	-5,466,782,640	-4,084,878,287
26027	Changes In Cash	95,985,999,909	-41,746,835,838	-39,077,316,956	9,647,727,863	-6,410,533,802	-6,326,424,105
26182	Issuance Of Debt	27,535,183,619	-15,200,000,000	29,519,296,242	38,318,915,020	48,564,563,199	78,393,977,279
26016	End Cash Position	114,411,330,909	114,411,330,909	156,158,166,747	18,425,331,000	8,777,603,137	15,188,136,939
26112	Purchase Of P P E	-25,422,710,140	-20,728,401,869	-1,829,898,982	-8,886,488,791	-2,672,165,032	-1,826,536,921
26183	Repayment Of Debt	-63,099,610,815	-23,463,411,852	-23,655,986,479	-147,337,304,681	-46,475,890,933	-70,323,411,253
26125	Sale Of Investment	0	0	0	125,908,871,440	0	0
26005	Capital Expenditure	-25,422,710,140	-20,728,401,869	-1,829,898,982	-8,886,488,791	-2,672,165,032	-1,826,536,921
26012	Financing Cash Flow	175,094,677,949	-38,379,734,601	7,115,076,123	-113,533,041,682	551,248,838	5,929,454,182
26013	Investing Cash Flow	-33,100,187,617	-21,586,059,526	-8,649,718,802	115,022,382,518	-4,167,165,032	-9,997,536,921
26098	Common Stock Issuance	211,867,991,564	0	0	0	0	0
26110	Purchase Of Investment	-8,000,000,000	-1,000,000,000	-9,000,000,000	-2,000,000,000	-2,960,000,000	-8,750,000,000
26015	Beginning Cash Position	18,425,331,000	156,158,166,747	195,235,483,702	8,777,603,137	15,188,136,939	21,514,561,044
26223	Classesof Cash Payments	-252,998,495,090	-56,286,031,661	-88,581,258,689	-218,817,901,110	-220,559,378,144	-183,678,761,251
26099	Long Term Debt Issuance	27,535,183,619	-15,200,000,000	29,519,296,242	38,318,915,020	48,564,563,199	78,393,977,279
26090	Long Term Debt Payments	-63,099,610,815	-23,463,411,852	-23,655,986,479	-147,337,304,681	-46,475,890,933	-70,323,411,253
26181	Issuance Of Capital Stock	211,867,991,564	0	0	0	0	0
26071	Net Common Stock Issuance	211,867,991,564	0	0	0	0	0
26073	Net Long Term Debt Issuance	-35,564,427,196	-38,663,411,852	5,863,309,763	-109,018,389,661	2,088,672,266	8,070,566,026
26165	Net Other Investing Changes	0	0	0	-131	0	0
26119	Net P P E Purchase And Sale	-25,100,187,617	-20,586,059,526	-1,649,718,802	-8,886,488,791	-1,207,165,032	-1,247,536,921
26072	Net Issuance Payments Of Debt	-35,564,427,196	-38,663,411,852	5,863,309,763	-109,018,389,661	2,088,672,266	8,070,566,026
26226	Paymentson Behalfof Employees	-41,085,644,409	-9,663,222,557	-11,414,950,806	-31,642,324,558	-27,621,110,086	-25,824,246,756
26118	Net Investment Purchase And Sale	-8,000,000,000	-1,000,000,000	-7,000,000,000	123,908,871,440	-2,960,000,000	-8,750,000,000
26228	Other Cash Paymentsfrom Operating Activities	-30,853,785,696	-2,322,958,711	-9,415,519,247	-35,499,564,698	-26,453,079,580	-7,458,156,784
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	1,250,000	11,483,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-46,008,490,423	18,218,958,289	-37,542,674,277	8,158,387,027	-2,794,617,608	-2,258,341,366
26221	Classesof Cash Receiptsfrom Operating Activities	232,244,474,936	86,204,537,219	55,693,005,313	249,809,283,563	229,225,593,174	199,093,035,709

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
RAAM	PT Tripar Multivision Plus	2024-04-15	At close: 04:06PM WIB	440	440	440	442	440.00 - 450.00	440	450	292.00 - 940.00	292	940	539,100	3,176,666	2,738,000,000,000	25	18	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-12	At close: 04:06PM WIB	440	440	440	442	440.00 - 450.00	440	450	292.00 - 940.00	292	940	539,100	3,117,838	2,738,000,000,000	25	18	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-11	At close: 04:06PM WIB	440	440	440	442	440.00 - 450.00	440	450	292.00 - 940.00	292	940	539,100	3,090,398	2,738,000,000,000	25	18	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-10	At close: 04:06PM WIB	440	440	440	442	440.00 - 450.00	440	450	292.00 - 940.00	292	940	539,100	3,117,012	2,738,000,000,000	25	18	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-05	At close: 04:06PM WIB	440	440	442	436	440.00 - 450.00	440	450	292.00 - 940.00	292	940	539,100	3,211,046	2,738,000,000,000	44	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-04	At close: 04:12PM WIB	426	426	450	440	426.00 - 462.00	426	462	292.00 - 940.00	292	940	11,968,800	3,069,503	2,879,000,000,000	47	9	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-03	At close: 04:13PM WIB	450	428	434	424	418.00 - 452.00	418	452	292.00 - 940.00	292	940	2,942,000	3,279,639	2,639,000,000,000	43	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-02	At close: 04:12PM WIB	464	464	458	446	450.00 - 466.00	450	466	292.00 - 940.00	292	940	1,223,700	3,321,891	2,787,000,000,000	45	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-04-01	At close: 04:12PM WIB	470	474	470	450	462.00 - 484.00	462	484	292.00 - 940.00	292	940	4,766,900	3,296,843	2,874,000,000,000	47	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-29	At close: 04:12PM WIB	484	484	472	462	466.00 - 484.00	466	484	292.00 - 940.00	292	940	1,394,800	3,296,843	2,911,000,000,000	47	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-28	At close: 04:12PM WIB	484	484	472	462	466.00 - 484.00	466	484	292.00 - 940.00	292	940	1,394,800	3,343,293	2,911,000,000,000	47	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-27	At close: 04:00PM WIB	484	482	0	0	480.00 - 488.00	480	488	292.00 - 940.00	292	940	2,728,200	3,396,150	2,998,000,000,000	49	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-26	At close: 04:02PM WIB	478	480	0	0	478.00 - 488.00	478	488	292.00 - 940.00	292	940	2,874,100	3,449,174	2,998,000,000,000	49	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-25	At close: 04:12PM WIB	482	486	0	0	478.00 - 488.00	478	488	292.00 - 940.00	292	940	1,027,900	3,509,685	2,961,000,000,000	48	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-22	At close: 04:03PM WIB	494	494	482	484	482.00 - 500.00	482	500	292.00 - 940.00	292	940	2,780,700	3,522,703	2,986,000,000,000	49	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-21	At close: 04:14PM WIB	482	0	0	0	0.0000 - 0.0000	0	0		0		0	3,467,394	0	0	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-14	As of 01:42PM WIB. Market open.	500	500	498	500	498.00 - 505.00	498	505	292.00 - 940.00	292	940	777,300	4,737,471	3,097,000,000,000	50	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-13	At close: 04:02PM WIB	500	505	500	505	496.00 - 515.00	496	515	292.00 - 940.00	292	940	4,652,600	4,720,225	3,097,000,000,000	50	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-11	At close: 04:11PM WIB	505	510	500	505	500.00 - 520.00	500	520	292.00 - 940.00	292	940	1,033,600	4,820,968	3,097,000,000,000	50	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-08	At close: 04:11PM WIB	505	510	500	505	500.00 - 520.00	500	520	292.00 - 940.00	292	940	1,033,600	4,902,648	3,097,000,000,000	50	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-05	At close: 04:13PM WIB	510	505	500	510	500.00 - 515.00	500	515	292.00 - 940.00	292	940	1,684,600	5,250,394	3,128,000,000,000	51	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-04	At close: 04:06PM WIB	515	510	0	515	498.00 - 530.00	498	530	292.00 - 940.00	292	940	2,092,700	5,322,087	3,159,000,000,000	51	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-03-01	At close: 04:08PM WIB	535	535	515	525	515.00 - 540.00	515	540	292.00 - 940.00	292	940	1,807,000	5,377,400	3,190,000,000,000	52	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-02-28	At close: 04:09PM WIB	505	510	530	540	510.00 - 545.00	510	545	292.00 - 940.00	292	940	3,838,800	5,749,986	3,314,000,000,000	54	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-02-27	At close: 04:12PM WIB	515	520	505	510	505.00 - 520.00	505	520	292.00 - 940.00	292	940	6,564,100	5,994,340	3,128,000,000,000	51	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-02-26	At close: 04:12PM WIB	515	520	515	520	510.00 - 525.00	510	525	292.00 - 940.00	292	940	235,800	6,521,908	3,190,000,000,000	52	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus	2024-02-23	At close: 04:14PM WIB	525	525	515	520	510.00 - 525.00	510	525	292.00 - 940.00	292	940	2,275,900	7,060,589	3,190,000,000,000	52	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus (RAAM.JK)	2024-02-22	At close: 04:13PM WIB	530	535	520	525	510.00 - 540.00	510	540	292.00 - 940.00	292	940	3,414,500	7,186,696	3,252,000,000,000	53	10	N/A	N/A (N/A)	N/A
RAAM	PT Tripar Multivision Plus (RAAM.JK)	2024-02-21	At close: 04:14PM WIB	525	530	535	540	530.00 - 550.00	530	550	292.00 - 940.00	292	940	9,827,000	7,281,684	3,283,000,000,000	53	10	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RAAM	PT Tripar Multivision Plus	2024-04-15	2,740,000,000,000	2,750,000,000,000	25	7	2	7	18	0	0	940	292	514	608	3,120,000	2,830,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	43	7	10	399,270,000,000	68	77	161,460,000,000	102,980,000,000	18	397	114,410,000,000	18	127,780,000,000	10	3	198	-46,010,000,000	-75,970,000,000
RAAM	PT Tripar Multivision Plus	2024-04-12	2,740,000,000,000	2,750,000,000,000	25	7	2	7	18	0	0	940	292	514	608	3,090,000	2,830,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	43	7	10	399,270,000,000	68	77	161,460,000,000	102,980,000,000	18	397	114,410,000,000	18	127,780,000,000	10	3	198	-46,010,000,000	-75,970,000,000
RAAM	PT Tripar Multivision Plus	2024-04-11	2,740,000,000,000	2,750,000,000,000	25	7	2	7	18	0	0	940	292	514	608	3,120,000	2,830,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	43	7	10	399,270,000,000	68	77	161,460,000,000	102,980,000,000	18	397	114,410,000,000	18	127,780,000,000	10	3	198	-46,010,000,000	-75,970,000,000
RAAM	PT Tripar Multivision Plus	2024-04-10	2,740,000,000,000	2,750,000,000,000	25	7	2	7	18	0	0	940	292	514	608	3,120,000	2,830,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	43	7	10	399,270,000,000	68	77	161,460,000,000	102,980,000,000	18	397	114,410,000,000	18	127,780,000,000	10	3	198	-46,010,000,000	-75,970,000,000
RAAM	PT Tripar Multivision Plus	2024-04-05	2,640,000,000,000	2,630,000,000,000	45	9	2	8	24	0	0	940	0	521	612	3,070,000	2,740,000	6,190,000,000	0	930,020,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	26	43	7	10	399,270,000,000	68	77	161,370,000,000	102,980,000,000	10	397	114,410,000,000	18	125,930,000,000	10	3	198	-46,010,000,000	-88,730,000,000
RAAM	PT Tripar Multivision Plus	2024-04-04	2,790,000,000,000	2,780,000,000,000	45	9	2	9	26	0	0	940	0	524	613	3,280,000	2,780,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	9	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-04-03	2,790,000,000,000	2,780,000,000,000	45	9	2	9	26	0	0	940	0	526	615	3,320,000	3,200,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-04-02	2,870,000,000,000	2,870,000,000,000	47	9	2	9	27	0	0	940	0	528	616	3,300,000	3,030,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-04-01	2,910,000,000,000	2,900,000,000,000	47	9	2	9	27	0	0	940	0	528	616	3,300,000	3,030,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-29	2,910,000,000,000	2,900,000,000,000	47	9	2	9	27	0	0	940	292	531	618	3,340,000	2,990,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-28	3,000,000,000,000	2,990,000,000,000	49	9	3	9	28	0	0	940	0	532	619	3,400,000	3,180,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-27	2,990,000,000,000	2,980,000,000,000	48	9	3	9	28	0	0	940	0	534	621	3,450,000	3,280,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-26	2,990,000,000,000	2,980,000,000,000	48	9	3	9	28	0	0	940	0	536	623	3,510,000	3,320,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-25	2,990,000,000,000	2,980,000,000,000	48	9	3	9	28	0	0	940	292	536	623	3,510,000	3,320,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-22	3,060,000,000,000	3,050,000,000,000	50	9	3	9	28	0	0	940	0	541	627	3,470,000	3,120,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-21	2,990,000,000,000	2,980,000,000,000	48	9	3	9	28	0	0	940	292	541	627	3,470,000	3,120,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-14	3,100,000,000,000	3,090,000,000,000	50	10	3	9	29	71	33	940	0	552	631	4,720,000	2,610,000	6,190,000,000	6,250,000,000	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-13	3,100,000,000,000	3,090,000,000,000	50	10	3	9	29	0	0	940	0	552	631	4,860,000	2,610,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-11	3,100,000,000,000	3,090,000,000,000	50	10	3	9	29	0	0	940	292	552	631	4,840,000	2,610,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-08	3,130,000,000,000	3,120,000,000,000	51	10	3	10	29	0	0	940	292	554	631	4,900,000	2,730,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-05	3,190,000,000,000	3,180,000,000,000	52	10	3	10	30	0	0	940	0	560	632	5,320,000	4,310,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-04	3,190,000,000,000	3,180,000,000,000	52	10	3	10	30	0	0	940	0	560	632	5,320,000	4,310,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-03-01	3,310,000,000,000	3,310,000,000,000	54	10	3	10	31	0	0	940	0	565	633	5,550,000	4,150,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-02-28	3,130,000,000,000	3,120,000,000,000	51	10	3	10	29	76	28	940	0	569	633	5,990,000	3,760,000	6,190,000,000	6,360,000,000	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-02-27	3,190,000,000,000	3,180,000,000,000	52	10	3	10	30	76	28	940	0	572	634	6,520,000	3,900,000	6,190,000,000	6,360,000,000	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus	2024-02-26	3,190,000,000,000	3,180,000,000,000	52	10	3	10	30	0	0	940	0	572	634	6,520,000	3,900,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus (RAAM.JK)	2024-02-23	3,250,000,000,000	3,250,000,000,000	53	10	3	10	30	0	0	940	0	575	635	7,190,000	3,730,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus (RAAM.JK)	2024-02-22	3,280,000,000,000	3,280,000,000,000	53	10	3	10	30	0	0	940	292	575	635	7,190,000	3,730,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000
RAAM	PT Tripar Multivision Plus (RAAM.JK)	2024-02-21	3,250,000,000,000	3,250,000,000,000	53	10	3	10	30	0	0	940	292	576	636	7,280,000	2,840,000	6,190,000,000	0	929,190,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	19	40	5	6	325,970,000,000	58	-1	108,560,000,000	61,630,000,000	10	-37	156,160,000,000	25	151,620,000,000	13	3	190	-87,310,000,000	-140,160,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	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	520	520	520	520	9,600
2024-05-08	15:48:00	525	525	520	520	10,300
2024-05-08	15:47:00	525	525	525	525	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	525	525	525	525	0
2024-05-08	15:44:00	520	520	520	520	4,900
2024-05-08	15:43:00	520	525	520	525	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	520	520	520	520	22,900
2024-05-08	15:40:00	525	525	520	520	25,100
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	520	520	520	520	1,100
2024-05-08	15:36:00	520	520	520	520	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:33:00	525	525	525	525	8,900
2024-05-08	15:32:00	525	525	525	525	11,400
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	520	520	520	520	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	525	525	520	520	19,900
2024-05-08	15:46:00	525	525	525	525	100
2024-05-08	15:44:00	520	525	520	525	4,900
2024-05-08	15:42:00	520	525	520	525	0
2024-05-08	15:40:00	525	525	520	520	48,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	520	520	520	520	1,100
2024-05-08	15:34:00	525	525	525	525	0
2024-05-08	15:32:00	525	525	525	525	20,300
2024-05-08	15:30:00	520	520	520	520	1,100
2024-05-08	15:28:00	520	520	520	520	9,400
2024-05-08	15:26:00	520	520	520	520	600
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:23:44	520	520	520	520	0
2024-05-08	15:22:00	525	525	520	520	800
2024-05-08	15:20:00	520	520	520	520	2,400
2024-05-08	15:18:00	520	520	520	520	8,100
2024-05-08	15:16:00	520	520	520	520	43,500
2024-05-08	15:14:00	520	520	520	520	3,200
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	525	525	525	525	35,000
2024-05-08	15:04:00	520	520	520	520	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	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	525	525	520	520	17,700
2024-05-08	15:40:00	525	525	520	520	43,600
2024-05-08	15:35:00	520	520	520	520	0
2024-05-08	15:30:00	520	525	520	525	20,400
2024-05-08	15:25:00	520	520	520	520	10,000
2024-05-08	15:23:44	520	520	520	520	0
2024-05-08	15:20:00	520	525	520	520	3,200
2024-05-08	15:15:00	520	520	520	520	48,600
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	525	525	525	525	35,000
2024-05-08	15:00:00	520	520	520	520	0
2024-05-08	14:55:00	520	525	520	520	20,800
2024-05-08	14:50:00	525	525	525	525	4,400
2024-05-08	14:45:00	520	525	520	525	0
2024-05-08	14:40:00	520	520	520	520	57,300
2024-05-08	14:35:00	520	525	520	525	7,300
2024-05-08	14:30:00	525	525	520	525	1,100
2024-05-08	14:29:39	520	520	520	520	0
2024-05-08	14:25:00	525	525	520	520	122,500
2024-05-08	14:20:00	525	525	525	525	2,500
2024-05-08	14:15:00	525	525	525	525	26,200
2024-05-08	14:10:00	530	530	525	525	324,900
2024-05-08	14:05:00	530	535	530	530	9,900
2024-05-08	14:00:00	530	535	530	530	17,700
2024-05-08	13:55:00	530	530	530	530	23,400
2024-05-08	13:50:00	530	535	530	530	31,700
2024-05-08	13:45:00	525	535	520	530	199,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:45:00	525	525	520	520	17,700
2024-05-08	15:30:00	520	525	520	520	64,000
2024-05-08	15:23:44	520	520	520	520	0
2024-05-08	15:15:00	520	525	520	520	61,800
2024-05-08	15:00:00	520	525	520	525	35,000
2024-05-08	14:45:00	520	525	520	520	25,200
2024-05-08	14:30:00	525	525	520	520	65,700
2024-05-08	14:29:39	520	520	520	520	0
2024-05-08	14:15:00	525	525	520	520	151,200
2024-05-08	14:00:00	530	535	525	525	352,500
2024-05-08	13:45:00	525	535	520	530	254,600
2024-05-08	13:33:46	515	515	515	515	0
2024-05-08	13:30:00	515	535	510	525	629,400
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	11:59:17	515	515	515	515	0
2024-05-08	11:53:17	520	520	520	520	0
2024-05-08	11:45:00	520	525	515	515	106,100
2024-05-08	11:30:00	520	525	520	525	31,300
2024-05-08	11:15:00	520	520	515	520	104,100
2024-05-08	11:10:24	520	520	520	520	0
2024-05-08	11:00:00	520	525	520	520	70,600
2024-05-08	10:45:00	525	525	520	520	224,800
2024-05-08	10:30:00	525	525	520	525	20,900
2024-05-08	10:27:40	525	525	525	525	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:30:00	520	525	520	520	81,700
2024-05-08	15:23:44	520	520	520	520	0
2024-05-08	15:00:00	520	525	520	520	96,800
2024-05-08	14:30:00	525	525	520	520	90,900
2024-05-08	14:29:39	520	520	520	520	0
2024-05-08	14:00:00	530	535	520	520	503,700
2024-05-08	13:33:46	515	515	515	515	0
2024-05-08	13:30:00	515	535	510	530	884,000
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	11:59:17	515	515	515	515	0
2024-05-08	11:53:17	520	520	520	520	0
2024-05-08	11:30:00	520	525	515	515	137,400
2024-05-08	11:10:24	520	520	520	520	0
2024-05-08	11:00:00	520	525	515	520	174,700
2024-05-08	10:30:00	525	525	520	520	245,700
2024-05-08	10:27:40	525	525	525	525	0
2024-05-08	10:00:00	525	530	520	525	111,100
2024-05-08	09:41:52	525	525	525	525	0
2024-05-08	09:30:00	535	540	520	530	611,300
2024-05-08	09:00:00	525	570	525	530	2,733,000
2024-05-07	16:00:00	520	520	520	520	0
2024-05-07	15:30:00	515	525	515	525	178,000
2024-05-07	15:29:37	520	520	520	520	0
2024-05-07	15:00:00	515	520	515	520	202,200
2024-05-07	14:39:36	515	515	515	515	0
2024-05-07	14:30:00	510	515	510	515	147,500
2024-05-07	14:00:00	515	515	510	515	84,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:23:44	520	520	520	520	0
2024-05-08	15:00:00	520	525	520	520	172,200
2024-05-08	14:29:39	520	520	520	520	0
2024-05-08	14:00:00	530	535	520	520	590,900
2024-05-08	13:33:46	515	515	515	515	0
2024-05-08	13:00:00	515	535	510	530	884,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:17	515	515	515	515	0
2024-05-08	11:53:17	520	520	520	520	0
2024-05-08	11:10:24	520	520	520	520	0
2024-05-08	11:00:00	520	525	515	515	312,100
2024-05-08	10:27:40	525	525	525	525	0
2024-05-08	10:00:00	525	530	520	520	356,800
2024-05-08	09:41:52	525	525	525	525	0
2024-05-08	09:00:00	525	570	520	530	1,035,000
2024-05-07	16:00:00	520	520	520	520	0
2024-05-07	15:29:37	520	520	520	520	0
2024-05-07	15:00:00	515	525	515	525	380,200
2024-05-07	14:39:36	515	515	515	515	0
2024-05-07	14:00:00	515	515	510	515	206,500
2024-05-07	13:41:47	515	515	515	515	0
2024-05-07	13:00:00	510	515	510	515	60,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:25	510	510	510	510	0
2024-05-07	11:06:14	510	510	510	510	0
2024-05-07	11:00:00	515	515	510	510	94,600
2024-05-07	10:24:00	515	515	515	515	0
2024-05-07	10:00:00	530	530	510	515	505,100
2024-05-07	09:40:14	510	510	510	510	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	520	520	520	520	0
2024-05-08	15:23:44	520	520	520	520	0
2024-05-08	15:00:00	520	525	520	520	431,600
2024-05-08	14:29:39	520	520	520	520	0
2024-05-08	13:33:46	515	515	515	515	0
2024-05-08	13:30:00	515	535	510	520	1,478,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:17	515	515	515	515	0
2024-05-08	11:53:17	520	520	520	520	0
2024-05-08	11:10:24	520	520	520	520	0
2024-05-08	10:30:00	525	525	515	515	557,800
2024-05-08	10:27:40	525	525	525	525	0
2024-05-08	09:41:52	525	525	525	525	0
2024-05-08	09:00:00	525	570	520	525	3,455,400
2024-05-07	16:14:43	0	0	0	0	0
2024-05-07	16:00:00	520	520	520	520	0
2024-05-07	15:29:37	520	520	520	520	0
2024-05-07	15:00:00	515	525	515	520	590,100
2024-05-07	14:39:36	515	515	515	515	0
2024-05-07	13:41:47	515	515	515	515	0
2024-05-07	13:30:00	510	515	510	515	302,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:25	510	510	510	510	0
2024-05-07	11:06:14	510	510	510	510	0
2024-05-07	10:30:00	515	515	510	510	165,400
2024-05-07	10:24:00	515	515	515	515	0
2024-05-07	09:40:14	510	510	510	510	0
2024-05-07	09:00:00	510	535	505	520	2,163,000
2024-05-06	16:12:44	0	0	0	0	0
2024-05-06	15:47:34	520	520	520	520	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	525	570	510	520	6,952,000
2024-05-07	09:00:00	510	535	505	520	3,347,900
2024-05-06	09:00:00	600	600	505	520	14,949,200
2024-05-03	09:00:00	452	555	452	555	20,913,500
2024-05-02	09:00:00	442	472	420	446	3,708,500
2024-04-30	09:00:00	410	464	402	440	5,384,400
2024-04-29	09:00:00	400	412	376	404	4,079,100
2024-04-26	09:00:00	424	426	396	398	1,149,500
2024-04-25	09:00:00	420	428	420	422	256,800
2024-04-24	09:00:00	428	440	420	420	3,654,300
2024-04-23	09:00:00	388	438	388	428	1,928,300
2024-04-22	09:00:00	426	434	418	424	880,400
2024-04-19	09:00:00	430	436	410	426	2,046,200
2024-04-18	09:00:00	440	450	430	430	3,317,800
2024-04-17	09:00:00	440	456	434	438	4,210,400
2024-04-16	09:00:00	442	456	416	438	3,197,000
2024-04-05	09:00:00	440	450	440	442	539,100
2024-04-04	09:00:00	426	462	426	440	11,865,800
2024-04-03	09:00:00	428	452	418	426	2,942,000
2024-04-02	09:00:00	464	466	450	450	1,223,700
2024-04-01	09:00:00	474	484	462	464	4,766,900
2024-03-28	09:00:00	484	484	466	470	1,394,800
2024-03-27	09:00:00	482	488	480	484	2,728,200
2024-03-26	09:00:00	482	482	482	482	0
2024-03-25	09:00:00	482	482	482	482	0
2024-03-22	09:00:00	494	500	482	482	2,780,700
2024-03-21	09:00:00	482	496	480	494	5,865,000
2024-03-20	09:00:00	482	500	480	482	5,718,100
2024-03-19	09:00:00	480	486	464	482	3,320,100
2024-03-18	09:00:00	490	494	468	478	5,451,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	510	535	505	520	3,347,900
2024-05-03	09:00:00	452	555	452	555	20,913,500
2024-05-02	09:00:00	442	472	420	446	3,708,500
2024-04-23	09:00:00	388	438	388	428	1,928,300
2024-04-22	09:00:00	426	434	418	424	880,400
2024-04-18	09:00:00	440	450	430	430	3,317,800
2024-04-17	09:00:00	440	456	434	438	4,210,400
2024-04-03	09:00:00	428	452	418	426	2,942,000
2024-04-02	09:00:00	464	466	450	450	1,223,700
2024-03-28	09:00:00	484	484	466	470	1,394,800
2024-03-19	09:00:00	480	486	464	482	3,320,100
2024-03-18	09:00:00	490	494	468	478	5,451,400
2024-03-14	09:00:00	500	505	498	500	921,500
2024-03-13	09:00:00	505	515	496	500	4,652,600
2024-03-08	09:00:00	510	520	500	500	1,033,600
2024-03-04	09:00:00	510	530	498	510	2,092,700
2024-02-28	09:00:00	510	545	510	535	3,838,800
2024-02-27	09:00:00	520	520	505	505	6,564,100
2024-02-23	09:00:00	525	525	510	515	2,275,900
2024-02-22	09:00:00	535	540	510	525	3,414,500
2024-02-13	09:00:00	560	570	535	535	4,319,700
2024-02-12	09:00:00	560	565	555	560	2,209,200
2024-02-07	09:00:00	560	570	555	555	1,626,100
2024-02-02	09:00:00	555	565	545	555	912,800
2024-01-29	09:00:00	560	570	555	560	1,729,700
2024-01-24	09:00:00	575	580	560	560	3,350,900
2024-01-23	09:00:00	580	605	570	575	6,772,600
2024-01-19	09:00:00	580	585	575	575	1,084,100
2024-01-18	09:00:00	565	605	565	575	4,983,700
2024-01-09	09:00:00	605	610	570	570	5,520,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	600	600	505	520	25,249,100
2024-04-28	00:00:00	400	555	376	555	34,085,500
2024-04-21	00:00:00	426	440	388	398	7,869,300
2024-04-14	00:00:00	442	456	410	426	12,771,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	474	484	418	442	21,337,500
2024-03-24	00:00:00	482	488	466	470	4,123,000
2024-03-17	00:00:00	490	500	464	482	23,135,300
2024-03-10	00:00:00	505	515	490	490	8,649,900
2024-03-03	00:00:00	510	530	498	500	10,137,300
2024-02-25	00:00:00	520	550	505	515	15,947,600
2024-02-18	00:00:00	510	550	498	515	27,168,800
2024-02-11	00:00:00	560	570	498	510	10,236,900
2024-02-04	00:00:00	560	570	555	555	5,571,500
2024-01-28	00:00:00	560	585	535	555	14,834,400
2024-01-21	00:00:00	575	605	560	560	16,936,500
2024-01-14	00:00:00	565	605	565	575	10,284,600
2024-01-07	00:00:00	605	610	555	565	18,416,500
2023-12-31	00:00:00	575	630	575	605	25,774,600
2023-12-24	00:00:00	590	610	555	575	12,958,200
2023-12-17	00:00:00	615	720	580	590	87,008,000
2023-12-10	00:00:00	615	660	590	610	30,112,300
2023-12-03	00:00:00	635	655	565	610	38,446,300
2023-11-26	00:00:00	715	770	620	645	87,044,000
2023-11-19	00:00:00	605	735	590	710	176,638,200
2023-11-12	00:00:00	560	630	560	585	56,853,300
2023-11-05	00:00:00	470	660	468	565	65,169,100
2023-10-29	00:00:00	530	530	444	470	14,380,600
2023-10-22	00:00:00	570	575	510	520	7,702,400
2023-10-15	00:00:00	600	600	540	565	11,980,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	442	600	420	520	49,871,100
2024-03-31	00:00:00	474	484	376	440	51,441,700
2024-02-29	00:00:00	535	540	464	470	47,852,500
2024-01-31	00:00:00	585	585	498	535	64,171,400
2023-12-31	00:00:00	575	630	555	580	79,193,000
2023-11-30	00:00:00	655	720	555	575	173,069,700
2023-10-31	00:00:00	488	770	462	650	385,139,700
2023-09-30	00:00:00	635	655	444	488	84,068,100
2023-08-31	00:00:00	715	740	610	630	159,823,600
2023-07-31	00:00:00	680	905	665	710	657,173,000
2023-06-30	00:00:00	655	715	560	680	337,797,500
2023-05-31	00:00:00	595	940	555	650	1,015,929,500
2023-04-30	00:00:00	560	785	450	595	1,371,248,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	442	600	420	520	49,871,100
2024-01-31	00:00:00	585	585	376	440	163,465,600
2023-10-31	00:00:00	488	770	462	580	637,402,400
2023-07-31	00:00:00	680	905	444	488	901,064,700
2023-04-30	00:00:00	595	940	555	680	1,353,727,000

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