Informasi Saham RAJA PT Rukun Raharja Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	3	143,117
102	Enterprises Value E B I T D A Ratio	5	9	16	715,289
14008	Pe Ratio	9	13	24	42
40002	Enterprise Value	15	7,545,773,595,564	7,734,553,605,361	5,554,356,781,632
14010	Ps Ratio	18	2	3	2
14012	Pb Ratio	21	3	3	3
40001	Market Cap	36	5,917,915,500,000	5,960,186,325,000	4,417,301,212,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	3	3	3	3	3	143,117
102	Enterprises Value E B I T D A Ratio	5	9	16	16	13	15	20	715,289
14008	Pe Ratio	9	13	23	24	18	22	31	42
40002	Enterprise Value	15	7,545,773,595,564	7,575,697,827,839	7,734,553,605,361	5,877,035,176,888	5,360,015,508,737	5,294,097,861,576	5,554,356,781,632
14010	Ps Ratio	18	2	2	3	2	2	2	2
14012	Pb Ratio	21	3	3	3	2	2	2	3
40001	Market Cap	36	5,917,915,500,000	5,769,967,612,500	5,960,186,325,000	4,163,676,262,500	4,100,270,025,000	4,079,134,612,500	4,417,301,212,500

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	53,437,261	27,692,149	15,729,936	7,111,172	6,951,686
20304	Write Off	1,547,750	1,547,750	531,208	-575,692	0
20091	Net Income	27,454,210	14,100,819	8,821,573	2,252,268	1,389,429
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	55,255,255	28,866,155	17,512,078	8,795,569	8,452,631
20007	Amortization	879,782	740,548	896,087	972,260	955,265
20046	Gross Profit	71,825,492	36,161,557	25,058,791	15,420,887	16,092,829
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	43,662,463	24,107,947	13,023,880	4,651,666	4,484,253
20145	Tax Provision	14,180,486	9,601,864	2,184,537	1,254,935	1,960,840
20100	Total Revenue	228,374,181	92,779,499	126,686,088	98,146,630	98,764,725
20164	Total Expenses	177,086,198	63,958,078	115,132,627	94,730,613	94,023,327
20013	Cost Of Revenue	156,548,689	56,617,942	101,627,297	82,725,743	82,671,896
20177	Interest Income	2,205,571	105,327	136,736	125,795	679,030
20057	Interest Expense	9,774,798	3,584,202	2,706,056	2,459,506	2,467,433
20109	Operating Income	51,287,983	28,821,421	11,553,461	3,416,017	4,741,398
20316	Normalized Income	30,521,980	16,840,411	9,347,411	2,322,079	1,389,429
20108	Operating Expense	20,537,509	7,340,136	13,505,330	12,004,870	11,351,431
20112	Operating Revenue	228,374,181	92,779,499	126,686,088	98,146,630	98,764,725
20087	Minority Interests	-2,027,767	-405,264	-2,017,770	-1,144,463	-1,133,984
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-10,174,342	-3,346,444	-3,113,159	-2,740,995	-2,365,788
20416	Total Unusual Items	-4,543,332	-4,552,982	-631,814	-95,603	0
29010	Basic Average Shares	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
20269	Other Special Charges	-43,356	-33,706	46,137	7,514	1,690
20287	Rent And Landing Fees	268,221	69,320	164,649	187,869	145,447
29011	Diluted Average Shares	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
20420	Normalized E B I T D A	59,798,587	33,419,137	18,143,892	8,891,172	8,452,631
20162	Special Income Charges	-4,543,332	-4,552,982	-631,814	-95,603	0
20315	Reconciled Depreciation	1,817,994	1,174,006	1,782,142	1,684,397	1,500,945
20312	Other Operating Expenses	1,660,989	-541,568	1,494,473	1,417,143	1,343,857
20368	Total Other Finance Cost	504,871	-132,431	543,839	407,284	577,385
20440	Rent Expense Supplemental	1,796,731	498,342	1,241,886	1,009,720	963,758
20314	Reconciled Cost Of Revenue	156,548,689	56,617,942	101,627,297	82,725,743	82,671,896
20419	Tax Effect Of Unusual Items	-1,475,562	-1,813,390	-105,976	-25,792	0
20225	Impairment Of Capital Assets	3,038,938	3,038,938	54,469	88,089	0
20018	Depreciation Income Statement	938,212	433,458	886,055	712,137	545,680
20075	Interest Income Non Operating	2,205,571	105,327	136,736	125,795	679,030
20158	Selling And Marketing Expense	0	0	0	0	193,166
20064	Interest Expense Non Operating	9,774,798	3,584,202	2,706,056	2,459,506	2,467,433
20093	Net Income Common Stockholders	27,454,210	14,100,819	8,821,573	2,252,268	1,389,429
20094	Net Income Continuous Operations	29,481,977	14,506,083	10,839,343	3,396,731	2,523,413
20045	General And Administrative Expense	5,311,786	848,758	3,643,324	3,005,259	3,191,943
20159	Selling General And Administration	5,311,786	848,758	3,643,324	3,005,259	3,191,943
20435	Total Operating Income As Reported	49,911,522	49,911,522	15,729,936	7,111,172	0
20412	Other Non Operating Income Expenses	534,369	1,392,688	336,864	914,702	852,019
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	27,454,210	14,100,819	8,821,573	2,252,268	1,389,429
20417	Total Unusual Items Excluding Goodwill	-4,543,332	-4,552,982	-631,814	-95,603	0
20077	Net Non Operating Interest Income Expense	-10,174,342	-3,346,444	-3,113,159	-2,740,995	-2,365,788
20346	Net Income Including Noncontrolling Interests	29,481,977	14,506,083	10,839,343	3,396,731	2,523,413
20019	Depreciation And Amortization In Income Statement	1,817,994	1,174,006	1,782,142	1,684,397	1,500,945
20309	Net Income From Continuing And Discontinued Operation	27,454,210	14,100,819	8,821,573	2,252,268	1,389,429
20331	Net Income From Continuing Operation Net Minority Interest	27,454,210	14,100,819	8,821,573	2,252,268	1,389,429

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	53,437,261	13,106,289	27,692,149	4,984,712	7,654,111	9,580,550	15,729,936	7,111,172	6,951,686
20304	Write Off	1,547,750	0	1,547,750	0	0	0	531,208	-575,692	0
20091	Net Income	27,454,210	7,202,577	14,100,819	2,303,505	3,847,309	5,354,901	8,821,573	2,252,268	1,389,429
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	55,255,255	13,321,075	28,866,155	5,193,283	7,874,742	9,774,966	17,512,078	8,795,569	8,452,631
20007	Amortization	879,782	28,497	740,548	57,447	53,290	44,802	896,087	972,260	955,265
20046	Gross Profit	71,825,492	16,174,232	36,161,557	8,174,638	11,315,065	10,288,698	25,058,791	15,420,887	16,092,829
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	43,662,463	11,041,394	24,107,947	2,772,809	5,740,313	8,025,408	13,023,880	4,651,666	4,484,253
20145	Tax Provision	14,180,486	2,980,348	9,601,864	101,747	1,496,527	2,296,859	2,184,537	1,254,935	1,960,840
20100	Total Revenue	228,374,181	61,640,679	92,779,499	37,074,428	36,879,575	37,012,458	126,686,088	98,146,630	98,764,725
20164	Total Expenses	177,086,198	49,636,124	63,958,078	32,964,980	30,527,016	29,553,005	115,132,627	94,730,613	94,023,327
20013	Cost Of Revenue	156,548,689	45,466,447	56,617,942	28,899,790	25,564,510	26,723,760	101,627,297	82,725,743	82,671,896
20177	Interest Income	2,205,571	0	105,327	0	0	0	136,736	125,795	679,030
20057	Interest Expense	9,774,798	2,064,895	3,584,202	2,211,903	1,913,798	1,555,142	2,706,056	2,459,506	2,467,433
20109	Operating Income	51,287,983	12,004,555	28,821,421	4,109,448	6,352,559	7,459,453	11,553,461	3,416,017	4,741,398
20316	Normalized Income	30,521,980	7,202,577	16,840,411	2,312,919	3,831,544	5,354,901	9,347,411	2,322,079	1,389,429
20108	Operating Expense	20,537,509	4,169,677	7,340,136	4,065,190	4,962,506	2,829,245	13,505,330	12,004,870	11,351,431
20112	Operating Revenue	228,374,181	61,640,679	92,779,499	37,074,428	36,879,575	37,012,458	126,686,088	98,146,630	98,764,725
20087	Minority Interests	-2,027,767	-858,469	-405,264	-367,557	-396,477	-373,648	-2,017,770	-1,144,463	-1,133,984
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-10,174,342	-2,246,763	-3,346,444	-2,465,802	-2,115,333	-1,749,645	-3,113,159	-2,740,995	-2,365,788
20416	Total Unusual Items	-4,543,332	0	-4,552,982	-9,773	21,325	-1,902	-631,814	-95,603	0
29010	Basic Average Shares	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	0	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
20269	Other Special Charges	-43,356	0	-33,706	9,773	-21,325	1,902	46,137	7,514	1,690
20287	Rent And Landing Fees	268,221	130,323	69,320	32,214	36,364	27,331	164,649	187,869	145,447
29011	Diluted Average Shares	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	0	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
20420	Normalized E B I T D A	59,798,587	13,321,075	33,419,137	5,203,056	7,853,417	9,774,966	18,143,892	8,891,172	8,452,631
20162	Special Income Charges	-4,543,332	0	-4,552,982	-9,773	21,325	-1,902	-631,814	-95,603	0
20315	Reconciled Depreciation	1,817,994	214,786	1,174,006	208,571	220,631	194,416	1,782,142	1,684,397	1,500,945
20312	Other Operating Expenses	1,660,989	639,108	-541,568	492,970	1,048,650	316,730	1,494,473	1,417,143	1,343,857
20368	Total Other Finance Cost	504,871	181,868	-132,431	253,899	201,535	194,503	543,839	407,284	577,385
20440	Rent Expense Supplemental	1,796,731	599,910	498,342	411,202	287,277	366,179	1,241,886	1,009,720	963,758
20314	Reconciled Cost Of Revenue	156,548,689	45,466,447	56,617,942	28,899,790	25,564,510	26,723,760	101,627,297	82,725,743	82,671,896
20419	Tax Effect Of Unusual Items	-1,475,562	0	-1,813,390	-359	5,560	0	-105,976	-25,792	0
20225	Impairment Of Capital Assets	3,038,938	0	3,038,938	0	0	0	54,469	88,089	0
20018	Depreciation Income Statement	938,212	186,289	433,458	151,124	167,341	149,614	886,055	712,137	545,680
20075	Interest Income Non Operating	2,205,571	0	105,327	0	0	0	136,736	125,795	679,030
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	0	193,166
20064	Interest Expense Non Operating	9,774,798	2,064,895	3,584,202	2,211,903	1,913,798	1,555,142	2,706,056	2,459,506	2,467,433
20093	Net Income Common Stockholders	27,454,210	7,202,577	14,100,819	2,303,505	3,847,309	5,354,901	8,821,573	2,252,268	1,389,429
20094	Net Income Continuous Operations	29,481,977	8,061,046	14,506,083	2,671,062	4,243,786	5,728,549	10,839,343	3,396,731	2,523,413
20045	General And Administrative Expense	5,311,786	1,336,265	848,758	1,738,939	1,409,653	1,150,318	3,643,324	3,005,259	3,191,943
20159	Selling General And Administration	5,311,786	1,336,265	848,758	1,738,939	1,409,653	1,150,318	3,643,324	3,005,259	3,191,943
20435	Total Operating Income As Reported	49,911,522	0	49,911,522	0	0	0	15,729,936	7,111,172	0
20412	Other Non Operating Income Expenses	534,369	-156,276	1,392,688	-335,793	-368,152	-363,739	336,864	914,702	852,019
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	27,454,210	7,202,577	14,100,819	2,303,505	3,847,309	5,354,901	8,821,573	2,252,268	1,389,429
20417	Total Unusual Items Excluding Goodwill	-4,543,332	0	-4,552,982	-9,773	21,325	-1,902	-631,814	-95,603	0
20077	Net Non Operating Interest Income Expense	-10,174,342	-2,246,763	-3,346,444	-2,465,802	-2,115,333	-1,749,645	-3,113,159	-2,740,995	-2,365,788
20346	Net Income Including Noncontrolling Interests	29,481,977	8,061,046	14,506,083	2,671,062	4,243,786	5,728,549	10,839,343	3,396,731	2,523,413
20019	Depreciation And Amortization In Income Statement	1,817,994	214,786	1,174,006	208,571	220,631	194,416	1,782,142	1,684,397	1,500,945
20309	Net Income From Continuing And Discontinued Operation	27,454,210	7,202,577	14,100,819	2,303,505	3,847,309	5,354,901	8,821,573	2,252,268	1,389,429
20331	Net Income From Continuing Operation Net Minority Interest	27,454,210	7,202,577	14,100,819	2,303,505	3,847,309	5,354,901	8,821,573	2,252,268	1,389,429

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	24,647,777	24,704,291	24,704,291	21,435,629
23531	Net Debt	100,980,439	80,182,900	70,493,676	0
23165	Payables	25,154,281	13,753,908	10,306,716	10,160,764
23139	Net P P E	195,616,505	145,200,876	127,348,194	54,377,194
23351	Properties	40,162,657	16,327,838	13,930,747	13,930,747
23386	Total Debt	136,292,173	110,949,794	107,980,824	31,094,875
23100	Gross P P E	288,741,736	225,321,616	198,887,283	113,421,028
23038	Common Stock	10,964,473	10,964,473	10,964,473	10,964,473
23045	Current Debt	28,279,532	11,932,794	8,770,482	11,000,000
23532	Share Issued	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
23220	Total Assets	328,648,128	260,504,575	245,586,152	166,644,038
23027	Capital Stock	10,964,473	10,964,473	10,964,473	10,964,473
23382	Other Payable	2,021,718	985,526	1,120,188	1,050,183
23028	Cash Financial	34,553,434	30,056,880	37,020,339	38,723,819
23123	Long Term Debt	107,568,893	98,353,208	98,794,490	19,897,806
23179	Prepaid Assets	4,488,108	6,976,957	9,325,513	5,049,636
23385	Working Capital	24,172,711	31,612,863	45,231,654	39,699,388
23000	Accounts Payable	19,126,793	10,800,446	7,653,069	7,429,339
23029	Cash Equivalents	314,552	46,222	50,957	82,305
23245	Invested Capital	265,467,920	218,894,635	209,350,081	131,835,379
23340	Other Properties	198,184,212	168,150,948	93,466,337	87,136,391
23132	Minority Interest	24,922,791	24,446,999	23,332,147	22,309,013
23342	Other Receivables	9,933,519	4,432,444	5,767,792	6,673,666
23204	Retained Earnings	89,898,979	68,895,574	62,034,452	60,391,279
23217	Total Tax Payable	4,005,770	1,967,936	1,533,459	1,681,242
23001	Accounts Receivable	30,538,403	16,332,373	12,275,431	10,661,538
23280	Common Stock Equity	129,619,495	108,608,633	101,785,109	100,937,573
23403	Net Tangible Assets	99,728,428	74,647,535	67,136,250	68,622,658
23215	Stockholders Equity	129,619,495	108,608,633	101,785,109	100,937,573
23383	Tangible Book Value	99,728,428	74,647,535	67,136,250	68,622,658
23374	Total Capitalization	237,188,388	206,961,841	200,579,599	120,835,379
23312	Land And Improvements	14,661,921	12,578,904	9,335,375	1,426,062
23469	Other Equity Interest	5,498,483	5,498,483	5,552,967	5,552,967
23393	Ordinary Shares Number	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
23155	Other Intangible Assets	5,243,290	9,256,807	9,944,568	10,879,286
23008	Accumulated Depreciation	-93,125,231	-80,120,740	-71,539,089	-59,043,834
23282	Construction In Progress	4,166,676	4,692,421	65,224,554	471,445
23380	Capital Lease Obligations	443,748	663,792	415,852	197,069
23030	Cash And Cash Equivalents	34,867,986	30,103,102	37,071,296	38,806,124
23262	Gross Accounts Receivable	30,641,166	16,595,452	12,577,296	10,970,929
23012	Additional Paid In Capital	23,231,955	23,231,955	23,215,570	23,215,570
23275	Buildings And Improvements	10,587,402	7,791,751	6,466,412	6,627,066
23126	Long Term Equity Investment	9,908,977	11,982,283	12,202,548	11,573,885
23319	Machinery Furniture Equipment	20,978,868	15,779,754	10,463,858	3,829,317
23048	Current Capital Lease Obligation	216,661	323,771	43,372	43,372
23127	Long Term Capital Lease Obligation	227,087	340,021	372,480	153,697
23098	Goodwill And Other Intangible Assets	29,891,067	33,961,098	34,648,859	32,314,915
23261	Total Equity Gross Minority Interest	154,542,286	133,055,632	125,117,256	123,246,586
23259	Total Liabilities Net Minority Interest	174,105,842	127,448,943	120,468,896	43,397,452
23046	Current Debt And Capital Lease Obligation	28,496,193	12,256,565	8,813,854	11,043,372
23266	Allowance For Doubtful Accounts Receivable	-102,763	-263,079	-301,865	-309,391
23124	Long Term Debt And Capital Lease Obligation	107,795,980	98,693,229	99,166,970	20,051,503
23344	Non Current Pension And Other Postretirement Benefit Plans	1,599,566	1,285,546	1,600,727	1,538,364

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	24,647,777	24,647,777	24,704,291	24,704,291	24,704,291	24,704,291	24,704,291	21,435,629
23531	Net Debt	94,278,305	100,980,439	112,014,415	109,064,787	81,992,654	80,182,900	70,493,676	0
23165	Payables	23,384,716	25,154,281	17,967,938	14,533,270	13,547,340	13,753,908	10,306,716	10,160,764
23139	Net P P E	192,260,755	195,616,505	153,150,193	148,914,728	145,284,896	145,200,876	127,348,194	54,377,194
23351	Properties	42,827,838	40,162,657	16,327,838	16,327,838	16,327,838	16,327,838	13,930,747	13,930,747
23386	Total Debt	126,478,563	136,292,173	156,906,268	154,232,817	136,719,356	110,949,794	107,980,824	31,094,875
23100	Gross P P E	292,777,196	288,741,736	243,173,082	235,796,642	228,989,549	225,321,616	198,887,283	113,421,028
23038	Common Stock	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473
23045	Current Debt	22,322,423	28,279,532	20,974,465	38,073,316	11,614,084	11,932,794	8,770,482	11,000,000
23532	Share Issued	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
23220	Total Assets	326,776,750	328,648,128	317,795,992	308,724,494	292,299,706	260,504,575	245,586,152	166,644,038
23027	Capital Stock	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473	10,964,473
23382	Other Payable	2,145,465	2,021,718	1,818,075	1,033,912	957,346	985,526	1,120,188	1,050,183
23028	Cash Financial	31,532,729	34,553,434	42,937,955	27,561,692	52,985,848	30,056,880	37,020,339	38,723,819
23123	Long Term Debt	103,795,115	107,568,893	134,313,963	114,599,385	123,410,640	98,353,208	98,794,490	19,897,806
23179	Prepaid Assets	4,523,014	4,488,108	8,022,584	8,282,087	7,791,039	6,976,957	9,325,513	5,049,636
23385	Working Capital	31,152,666	24,172,711	41,902,151	26,403,786	54,329,764	31,612,863	45,231,654	39,699,388
23000	Accounts Payable	17,420,161	19,126,793	12,296,953	9,707,217	9,800,292	10,800,446	7,653,069	7,429,339
23029	Cash Equivalents	306,504	314,552	336,058	16,046,222	46,222	46,222	50,957	82,305
23245	Invested Capital	262,977,877	265,467,920	270,902,250	265,936,114	248,935,034	218,894,635	209,350,081	131,835,379
23340	Other Properties	198,220,219	198,184,212	169,055,342	168,451,418	168,322,205	168,150,948	93,466,337	87,136,391
23132	Minority Interest	25,788,013	24,922,791	24,594,252	24,218,418	24,811,255	24,446,999	23,332,147	22,309,013
23342	Other Receivables	10,128,752	9,933,519	10,007,242	4,465,561	4,448,054	4,432,444	5,767,792	6,673,666
23204	Retained Earnings	97,139,823	89,898,979	75,900,763	73,550,354	74,197,251	68,895,574	62,034,452	60,391,279
23217	Total Tax Payable	3,819,090	4,005,770	3,852,910	3,792,141	2,789,702	1,967,936	1,533,459	1,681,242
23001	Accounts Receivable	34,096,371	30,538,403	20,409,968	23,440,974	15,574,328	16,332,373	12,275,431	10,661,538
23280	Common Stock Equity	136,860,339	129,619,495	115,613,822	113,263,413	113,910,310	108,608,633	101,785,109	100,937,573
23403	Net Tangible Assets	107,232,522	99,728,428	83,343,397	80,261,108	80,434,863	74,647,535	67,136,250	68,622,658
23215	Stockholders Equity	136,860,339	129,619,495	115,613,822	113,263,413	113,910,310	108,608,633	101,785,109	100,937,573
23383	Tangible Book Value	107,232,522	99,728,428	83,343,397	80,261,108	80,434,863	74,647,535	67,136,250	68,622,658
23374	Total Capitalization	240,655,454	237,188,388	249,927,785	227,862,798	237,320,950	206,961,841	200,579,599	120,835,379
23312	Land And Improvements	14,670,064	14,661,921	13,302,466	13,299,706	12,598,319	12,578,904	9,335,375	1,426,062
23469	Other Equity Interest	5,552,967	5,498,483	5,498,483	5,498,483	5,498,483	5,498,483	5,552,967	5,552,967
23393	Ordinary Shares Number	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500	4,227,082,500
23155	Other Intangible Assets	4,980,040	5,243,290	7,566,134	8,298,014	8,771,156	9,256,807	9,944,568	10,879,286
23008	Accumulated Depreciation	-100,516,441	-93,125,231	-90,022,889	-86,881,914	-83,704,653	-80,120,740	-71,539,089	-59,043,834
23282	Construction In Progress	4,976,732	4,166,676	17,148,391	10,800,685	6,448,662	4,692,421	65,224,554	471,445
23380	Capital Lease Obligations	361,025	443,748	1,617,840	1,560,116	1,694,632	663,792	415,852	197,069
23030	Cash And Cash Equivalents	31,839,233	34,867,986	43,274,013	43,607,914	53,032,070	30,103,102	37,071,296	38,806,124
23262	Gross Accounts Receivable	34,199,134	30,641,166	20,673,047	23,704,053	15,837,407	16,595,452	12,577,296	10,970,929
23012	Additional Paid In Capital	23,231,955	23,231,955	23,231,955	23,231,955	23,231,955	23,231,955	23,215,570	23,215,570
23275	Buildings And Improvements	10,616,847	10,587,402	9,456,908	9,655,963	7,984,757	7,791,751	6,466,412	6,627,066
23126	Long Term Equity Investment	11,596,970	9,908,977	8,216,975	6,165,874	14,031,785	11,982,283	12,202,548	11,573,885
23319	Machinery Furniture Equipment	21,465,496	20,978,868	17,882,137	17,261,032	17,307,768	15,779,754	10,463,858	3,829,317
23048	Current Capital Lease Obligation	129,871	216,661	326,708	420,562	600,162	323,771	43,372	43,372
23127	Long Term Capital Lease Obligation	231,154	227,087	1,291,132	1,139,554	1,094,470	340,021	372,480	153,697
23098	Goodwill And Other Intangible Assets	29,627,817	29,891,067	32,270,425	33,002,305	33,475,447	33,961,098	34,648,859	32,314,915
23261	Total Equity Gross Minority Interest	162,648,352	154,542,286	140,208,074	137,481,831	138,721,565	133,055,632	125,117,256	123,246,586
23259	Total Liabilities Net Minority Interest	164,128,398	174,105,842	177,587,918	171,242,663	153,578,141	127,448,943	120,468,896	43,397,452
23046	Current Debt And Capital Lease Obligation	22,452,294	28,496,193	21,301,173	38,493,878	12,214,246	12,256,565	8,813,854	11,043,372
23266	Allowance For Doubtful Accounts Receivable	-102,763	-102,763	-263,079	-263,079	-263,079	-263,079	-301,865	-309,391
23124	Long Term Debt And Capital Lease Obligation	104,026,269	107,795,980	135,605,095	115,738,939	124,505,110	98,693,229	99,166,970	20,051,503
23344	Non Current Pension And Other Postretirement Benefit Plans	1,704,598	1,599,566	1,423,670	1,375,163	1,396,001	1,285,546	1,600,727	1,538,364

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	566,427	565,109	36,573	51,434	5,825
26185	Free Cash Flow	-9,171,943	18,210,097	-10,115,515	-73,204,702	15,054,621
26027	Changes In Cash	-21,192,837	-8,406,027	-6,968,194	-1,734,828	16,970,891
26182	Issuance Of Debt	35,876,561	-17,174,607	15,812,761	78,472,530	18,340,797
26016	End Cash Position	31,839,233	34,867,986	30,103,102	37,071,296	38,806,124
26112	Purchase Of P P E	-51,199,886	-12,680,041	-21,462,356	-69,656,452	-1,990,341
26183	Repayment Of Debt	-45,799,163	-3,026,440	-13,504,158	-3,270,729	-32,111,361
26005	Capital Expenditure	-51,241,748	-12,721,903	-21,903,872	-69,742,086	-1,990,341
26007	Cash Dividends Paid	-4,500,000	0	-1,993,045	-1,518,712	-1,545,773
26012	Financing Cash Flow	-21,111,122	-34,734,581	-710,186	74,192,817	1,893,409
26013	Investing Cash Flow	-42,151,520	-4,603,446	-18,046,365	-72,465,029	-1,967,480
26115	Purchase Of Business	0	0	-168,070	-5,026,572	-581,218
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	53,032,070	43,274,013	37,071,296	38,806,124	21,835,233
26223	Classesof Cash Payments	-146,179,136	-40,538,508	-102,276,595	-93,565,055	-83,192,624
26099	Long Term Debt Issuance	35,876,561	-17,174,607	15,812,761	78,472,530	18,340,797
26090	Long Term Debt Payments	-45,799,163	-3,026,440	-13,504,158	-3,270,729	-32,111,361
26108	Purchase Of Intangibles	-41,862	-41,862	-441,516	-85,634	0
26246	Dividends Received C F I	9,550,143	9,550,143	7,297,517	2,410,512	1,477,408
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	-4,500,000	0	-1,993,045	-1,518,712	-1,545,773
26073	Net Long Term Debt Issuance	-9,922,602	-20,201,047	2,308,603	75,201,801	-13,627,433
26164	Net Other Financing Charges	-4,980,493	-12,964,498	-3,603,654	958,560	17,458,181
26165	Net Other Investing Changes	-1,026,342	-1,996,795	-3,308,513	-158,317	-879,154
26119	Net P P E Purchase And Sale	-50,633,459	-12,114,932	-21,425,783	-69,605,018	-1,984,516
26273	Capital Expenditure Reported	-9,862,675	0	0	0	0
26072	Net Issuance Payments Of Debt	-9,922,602	-20,201,047	2,308,603	75,201,801	-13,627,433
26116	Net Business Purchase And Sale	0	0	-168,070	-5,026,572	-581,218
26118	Net Investment Purchase And Sale	-12,900,000	0	0	0	-626,224
26117	Net Intangibles Purchase And Sale	-41,862	-41,862	-441,516	-85,634	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	45,005
26228	Other Cash Paymentsfrom Operating Activities	1,974,213	0	-1,770,333	-9,015,825	0
26222	Other Cash Receiptsfrom Operating Activities	1,974,213	825,883	0	0	470,255
26220	Cash Flowsfromusedin Operating Activities Direct	42,069,805	30,932,000	11,788,357	-3,462,616	17,044,962
26221	Classesof Cash Receiptsfrom Operating Activities	210,538,560	82,788,812	122,694,702	97,033,281	104,056,657

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	566,427	0	565,109	-24,560	25,878	43,191	36,573	51,434	5,825
26185	Free Cash Flow	-9,171,943	5,931,879	18,210,097	-32,317,703	-8,989,324	-2,660,305	-10,115,515	-73,204,702	15,054,621
26027	Changes In Cash	-21,192,837	-3,028,753	-8,406,027	-333,901	-9,424,156	22,928,968	-6,968,194	-1,734,828	16,970,891
26182	Issuance Of Debt	35,876,561	350,001	-17,174,607	27,201,165	25,500,002	28,188,962	15,812,761	78,472,530	18,340,797
26016	End Cash Position	31,839,233	31,839,233	34,867,986	43,274,013	43,607,914	53,032,070	30,103,102	37,071,296	38,806,124
26112	Purchase Of P P E	-51,199,886	-1,362,137	-12,680,041	-37,581,887	-7,568,929	-11,528,715	-21,462,356	-69,656,452	-1,990,341
26183	Repayment Of Debt	-45,799,163	-10,134,737	-3,026,440	-24,673,956	-7,964,030	-2,831,711	-13,504,158	-3,270,729	-32,111,361
26005	Capital Expenditure	-51,241,748	-1,362,137	-12,721,903	-37,581,887	-7,568,929	-11,528,715	-21,903,872	-69,742,086	-1,990,341
26007	Cash Dividends Paid	-4,500,000	0	0	0	0	0	-1,993,045	-1,518,712	-1,545,773
26012	Financing Cash Flow	-21,111,122	-9,899,858	-34,734,581	1,984,963	21,647,867	25,655,596	-710,186	74,192,817	1,893,409
26013	Investing Cash Flow	-42,151,520	-422,911	-4,603,446	-7,583,048	-29,651,628	-11,595,038	-18,046,365	-72,465,029	-1,967,480
26115	Purchase Of Business	0	0	0	0	0	0	-168,070	-5,026,572	-581,218
26098	Common Stock Issuance	0	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	53,032,070	34,867,986	43,274,013	43,607,914	53,032,070	30,103,102	37,071,296	38,806,124	21,835,233
26223	Classesof Cash Payments	-146,179,136	-45,980,287	-40,538,508	-31,882,684	-28,360,236	-26,525,893	-102,276,595	-93,565,055	-83,192,624
26099	Long Term Debt Issuance	35,876,561	350,001	-17,174,607	27,201,165	25,500,002	28,188,962	15,812,761	78,472,530	18,340,797
26090	Long Term Debt Payments	-45,799,163	-10,134,737	-3,026,440	-24,673,956	-7,964,030	-2,831,711	-13,504,158	-3,270,729	-32,111,361
26108	Purchase Of Intangibles	-41,862	0	-41,862	0	0	0	-441,516	-85,634	0
26246	Dividends Received C F I	9,550,143	0	9,550,143	0	0	0	7,297,517	2,410,512	1,477,408
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0	0
26154	Common Stock Dividend Paid	-4,500,000	0	0	0	0	0	-1,993,045	-1,518,712	-1,545,773
26073	Net Long Term Debt Issuance	-9,922,602	-9,784,736	-20,201,047	2,527,209	17,535,972	25,357,251	2,308,603	75,201,801	-13,627,433
26164	Net Other Financing Charges	-4,980,493	0	-12,964,498	-816,722	8,910,240	-109,513	-3,603,654	958,560	17,458,181
26165	Net Other Investing Changes	-1,026,342	939,226	-1,996,795	30,290	7,884,532	-109,514	-3,308,513	-158,317	-879,154
26119	Net P P E Purchase And Sale	-50,633,459	-1,362,137	-12,114,932	-37,606,447	-7,543,051	-11,485,524	-21,425,783	-69,605,018	-1,984,516
26273	Capital Expenditure Reported	-9,862,675	0	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-9,922,602	-9,784,736	-20,201,047	2,527,209	17,535,972	25,357,251	2,308,603	75,201,801	-13,627,433
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-168,070	-5,026,572	-581,218
26118	Net Investment Purchase And Sale	-12,900,000	0	0	0	0	0	0	0	-626,224
26117	Net Intangibles Purchase And Sale	-41,862	0	-41,862	0	0	0	-441,516	-85,634	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	0	0	45,005
26228	Other Cash Paymentsfrom Operating Activities	1,974,213	-275,988	0	0	0	582,579	-1,770,333	-9,015,825	0
26222	Other Cash Receiptsfrom Operating Activities	1,974,213	0	825,883	-379,502	0	582,579	0	0	470,255
26220	Cash Flowsfromusedin Operating Activities Direct	42,069,805	7,294,016	30,932,000	5,264,184	-1,420,395	8,868,410	11,788,357	-3,462,616	17,044,962
26221	Classesof Cash Receiptsfrom Operating Activities	210,538,560	58,757,575	82,788,812	39,753,570	29,821,182	38,283,367	122,694,702	97,033,281	104,056,657

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
RAJA	PT Rukun Raharja Tbk	2024-04-15	At close: 04:14PM WIB	1,315	1,315	1,300	1,305	1,295.00 - 1,330.00	1,295	1,330	820.00 - 1,770.00	820	1,770	1,843,100	10,323,843	5,495,000,000,000	1	13	97	May 01, 2024 - May 02, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-12	At close: 04:14PM WIB	1,315	1,315	1,300	1,305	1,295.00 - 1,330.00	1,295	1,330	820.00 - 1,770.00	820	1,770	1,843,100	10,359,837	5,576,000,000,000	1	22	58	May 01, 2024 - May 02, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-11	At close: 04:14PM WIB	1,315	1,315	1,300	1,305	1,295.00 - 1,330.00	1,295	1,330	820.00 - 1,770.00	820	1,770	1,843,100	10,677,930	5,576,000,000,000	1	22	58	May 01, 2024 - May 02, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-10	At close: 04:14PM WIB	1,315	1,315	1,300	1,305	1,295.00 - 1,330.00	1,295	1,330	820.00 - 1,770.00	820	1,770	1,843,100	10,793,391	5,576,000,000,000	1	22	58	May 01, 2024 - May 02, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-05	At close: 04:14PM WIB	1,315	1,315	1,345	1,295	1,295.00 - 1,330.00	1,295	1,330	820.00 - 1,770.00	820	1,770	1,843,100	11,078,160	5,576,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-04	At close: 04:10PM WIB	1,290	1,295	1,445	1,305	1,295.00 - 1,340.00	1,295	1,340	820.00 - 1,770.00	820	1,770	4,557,700	11,305,853	5,640,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-03	At close: 04:14PM WIB	1,305	1,315	1,315	1,200	1,290.00 - 1,315.00	1,290	1,315	820.00 - 1,770.00	820	1,770	5,845,000	11,682,241	5,533,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-02	At close: 04:08PM WIB	1,270	1,270	1,345	1,250	1,250.00 - 1,320.00	1,250	1,320	820.00 - 1,770.00	820	1,770	5,409,400	11,932,763	5,597,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-04-01	At close: 04:09PM WIB	1,365	1,360	1,340	1,100	1,240.00 - 1,370.00	1,240	1,370	820.00 - 1,770.00	820	1,770	18,123,900	12,010,041	5,447,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-29	At close: 04:13PM WIB	1,385	1,400	1,415	1,200	1,320.00 - 1,415.00	1,320	1,415	820.00 - 1,770.00	820	1,770	16,820,800	12,010,041	5,855,000,000,000	1	24	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-28	At close: 04:13PM WIB	1,385	1,400	1,415	1,200	1,320.00 - 1,415.00	1,320	1,415	820.00 - 1,770.00	820	1,770	16,820,800	11,812,703	5,770,000,000,000	1	23	59	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-27	At close: 04:13PM WIB	1,320	1,310	0	1,390	1,310.00 - 1,400.00	1,310	1,400	820.00 - 1,770.00	820	1,770	28,314,800	11,770,493	5,855,000,000,000	1	24	59	Apr 08, 2024 - Apr 09, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-26	At close: 04:04PM WIB	1,310	1,310	1,310	1,315	1,305.00 - 1,340.00	1,305	1,340	820.00 - 1,770.00	820	1,770	4,486,900	12,301,236	5,580,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-25	At close: 04:12PM WIB	1,305	1,305	1,310	1,315	1,290.00 - 1,315.00	1,290	1,315	800.00 - 1,770.00	800	1,770	2,004,300	12,517,047	5,537,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-22	At close: 04:01PM WIB	1,330	1,340	1,305	1,310	1,295.00 - 1,340.00	1,295	1,340	755.00 - 1,770.00	755	1,770	4,812,000	12,657,337	5,516,000,000,000	1	22	59	Apr 08, 2024 - Apr 09, 2024	15.87 (1.19%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-21	At close: 04:12PM WIB	1,290	0	0	0	0.0000 - 0.0000	0	0		0		0	13,440,680	0	1	0	59	Apr 08, 2024 - Apr 09, 2024	15.87 (1.19%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-14	As of 11:57AM WIB. Market open.	1,305	1,280	1,310	1,315	1,280.00 - 1,340.00	1,280	1,340	730.00 - 1,770.00	730	1,770	3,320,500	16,155,985	5,537,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-13	At close: 04:11PM WIB	1,335	1,335	1,310	1,315	1,285.00 - 1,335.00	1,285	1,335	730.00 - 1,770.00	730	1,770	6,240,200	16,528,741	5,516,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.19%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-11	At close: 04:10PM WIB	1,385	1,385	1,335	1,340	1,335.00 - 1,385.00	1,335	1,385	730.00 - 1,770.00	730	1,770	6,573,500	18,189,517	5,643,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.19%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-08	At close: 04:10PM WIB	1,385	1,385	1,335	1,340	1,335.00 - 1,385.00	1,335	1,385	730.00 - 1,770.00	730	1,770	6,573,500	19,802,022	5,643,000,000,000	1	23	59	Apr 08, 2024 - Apr 09, 2024	15.87 (1.15%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-05	At close: 04:14PM WIB	1,400	1,400	1,410	1,420	1,380.00 - 1,440.00	1,380	1,440	730.00 - 1,770.00	730	1,770	11,684,000	20,178,789	6,087,000,000,000	1	24	60	Apr 08, 2024 - Apr 09, 2024	15.87 (1.17%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-04	At close: 04:14PM WIB	1,355	1,360	1,395	1,365	1,355.00 - 1,435.00	1,355	1,435	730.00 - 1,770.00	730	1,770	28,035,100	19,876,418	5,918,000,000,000	1	24	59	Apr 08, 2024 - Apr 09, 2024	15.87 (1.17%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-03-01	At close: 04:11PM WIB	1,335	1,340	1,340	1,345	1,325.00 - 1,355.00	1,325	1,355	730.00 - 1,770.00	730	1,770	4,920,800	20,060,115	5,728,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.19%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-02-28	At close: 04:14PM WIB	1,305	1,310	1,320	1,335	1,280.00 - 1,355.00	1,280	1,355	730.00 - 1,770.00	730	1,770	11,034,200	19,495,077	5,601,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-02-27	At close: 04:12PM WIB	1,305	1,305	1,290	1,310	1,280.00 - 1,310.00	1,280	1,310	730.00 - 1,770.00	730	1,770	3,337,400	19,525,240	5,516,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.22%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-02-26	At close: 04:14PM WIB	1,350	1,355	1,300	1,315	1,280.00 - 1,360.00	1,280	1,360	730.00 - 1,770.00	730	1,770	10,853,200	19,382,825	5,516,000,000,000	1	22	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.18%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk	2024-02-23	At close: 04:14PM WIB	1,210	1,210	1,330	1,335	1,195.00 - 1,350.00	1,195	1,350	730.00 - 1,770.00	730	1,770	15,775,600	19,161,908	5,707,000,000,000	1	23	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.31%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk (RAJA.JK)	2024-02-22	At close: 04:10PM WIB	1,215	1,220	1,220	1,215	1,210.00 - 1,240.00	1,210	1,240	730.00 - 1,770.00	730	1,770	5,134,100	19,129,083	5,115,000,000,000	1	21	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.31%)	16	1	Jun 09, 2023
RAJA	PT Rukun Raharja Tbk (RAJA.JK)	2024-02-21	At close: 04:14PM WIB	1,165	1,165	1,215	1,220	1,165.00 - 1,245.00	1,165	1,245	730.00 - 1,770.00	730	1,770	9,862,300	19,008,594	5,136,000,000,000	1	21	58	Apr 08, 2024 - Apr 09, 2024	15.87 (1.36%)	16	1	Jun 09, 2023

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	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RAJA	PT Rukun Raharja Tbk	2024-04-15	5,500,000,000,000	7,110,000,000,000	13	2	3	35	138	1	0	0	1,770	820	1,304	1,134	10,360,000	7,160,000	4,230,000,000	0	819,210,000	81	2	16	1	2	17	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2023	Dec 31, 2023	13	29	10	19	203,750,000	139	58,790,000	25,610,000	97	234	34,870,000	136,410,000	88	1	43,640,000	-27,690,000
RAJA	PT Rukun Raharja Tbk	2024-04-12	5,500,000,000,000	7,110,000,000,000	13	2	3	35	138	1	0	0	1,770	820	1,307	1,129	10,680,000	11,560,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-11	5,500,000,000,000	7,110,000,000,000	13	2	3	35	138	1	0	0	1,770	820	1,307	1,129	10,790,000	11,560,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-10	5,500,000,000,000	7,110,000,000,000	13	2	3	35	138	1	0	0	1,770	820	1,307	1,129	10,790,000	11,560,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-05	5,450,000,000,000	7,070,000,000,000	14	2	3	35	137	1	0	0	1,770	0	1,317	1,121	11,310,000	10,160,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-04	5,520,000,000,000	7,130,000,000,000	14	2	3	35	138	1	0	0	1,770	0	1,319	1,119	11,680,000	10,570,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-03	5,520,000,000,000	7,130,000,000,000	14	2	3	35	138	1	0	0	1,770	0	1,321	1,118	11,930,000	10,480,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-02	5,370,000,000,000	6,980,000,000,000	13	2	3	34	135	1	0	0	1,770	0	1,323	1,117	12,010,000	9,500,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-04-01	5,770,000,000,000	7,570,000,000,000	23	2	3	51	247	1	0	0	1,770	0	1,323	1,117	12,010,000	9,500,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-29	5,770,000,000,000	7,570,000,000,000	23	2	3	51	247	1	0	0	1,770	820	1,323	1,115	11,810,000	8,420,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-28	5,850,000,000,000	7,650,000,000,000	24	2	3	51	250	1	0	0	1,770	0	1,321	1,112	11,770,000	5,560,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	59	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-27	5,520,000,000,000	7,310,000,000,000	22	2	3	49	239	1	0	0	1,770	0	1,324	1,111	12,300,000	6,180,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	59	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-26	5,520,000,000,000	7,300,000,000,000	22	2	3	49	239	1	0	0	1,770	0	1,329	1,110	12,520,000	6,960,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-25	5,520,000,000,000	7,300,000,000,000	22	2	3	49	239	1	0	0	1,770	800	1,329	1,110	12,520,000	6,960,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-22	5,620,000,000,000	7,410,000,000,000	23	2	3	49	242	1	0	0	1,770	0	1,338	1,109	13,440,000	7,070,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	59	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-21	5,450,000,000,000	7,240,000,000,000	22	2	3	48	237	1	0	0	1,770	755	1,338	1,109	13,440,000	7,070,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	59	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-14	5,520,000,000,000	7,280,000,000,000	23	2	3	49	238	1	0	0	1,770	0	1,363	1,105	16,530,000	11,220,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-13	5,640,000,000,000	7,430,000,000,000	23	2	3	50	243	1	0	0	1,770	0	1,364	1,104	16,570,000	10,390,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-11	5,640,000,000,000	7,430,000,000,000	23	2	3	50	243	1	0	0	1,770	730	1,364	1,104	19,580,000	10,390,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-08	5,850,000,000,000	7,650,000,000,000	24	2	3	51	250	1	0	0	1,770	730	1,367	1,103	19,800,000	11,310,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	59	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-05	5,730,000,000,000	7,520,000,000,000	23	2	3	50	246	1	0	0	1,770	0	1,373	1,098	19,880,000	7,980,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	60	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-04	5,730,000,000,000	7,520,000,000,000	23	2	3	50	246	1	0	0	1,770	0	1,373	1,098	19,880,000	7,980,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	59	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-03-01	5,640,000,000,000	7,420,000,000,000	23	2	3	50	243	1	0	0	1,770	0	1,385	1,095	19,630,000	7,890,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-02-28	5,520,000,000,000	7,290,000,000,000	22	2	2	49	238	1	48	28	1,770	0	1,395	1,093	19,530,000	8,710,000	4,230,000,000	4,370,000,000	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-02-27	5,520,000,000,000	7,290,000,000,000	22	2	3	49	238	1	50	28	1,770	0	1,399	1,092	19,380,000	8,300,000	4,230,000,000	4,370,000,000	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	56	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk	2024-02-26	5,710,000,000,000	7,490,000,000,000	23	2	3	50	245	1	0	0	1,770	0	1,399	1,092	19,380,000	8,300,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk (RAJA.JK)	2024-02-23	5,110,000,000,000	6,900,000,000,000	21	2	3	46	225	1	0	0	1,770	0	1,408	1,089	19,130,000	8,470,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk (RAJA.JK)	2024-02-22	5,140,000,000,000	6,910,000,000,000	21	2	3	46	226	1	0	0	1,770	730	1,408	1,089	19,130,000	8,470,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000
RAJA	PT Rukun Raharja Tbk (RAJA.JK)	2024-02-21	4,920,000,000,000	6,700,000,000,000	20	2	3	45	219	1	0	0	1,770	730	1,407	1,088	19,010,000	8,050,000	4,230,000,000	0	392,610,000	81	2	16	1	2	28	N/A	Jun 09, 2023	4:1	Jun 07, 2016	Dec 31, 2022	Sep 30, 2023	11	11	5	13	149,780,000	17	37,560,000	15,730,000	58	29	43,270,000	157,060,000	112	2	13,680,000	-2,530,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	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	1,405	1,410	1,405	1,405	36,900
2024-05-08	15:48:00	1,410	1,410	1,405	1,405	30,900
2024-05-08	15:47:00	1,405	1,410	1,405	1,410	1,300
2024-05-08	15:46:00	1,410	1,410	1,405	1,405	1,900
2024-05-08	15:45:00	1,405	1,410	1,405	1,410	200
2024-05-08	15:44:00	1,405	1,405	1,405	1,405	29,200
2024-05-08	15:43:00	1,405	1,405	1,405	1,405	13,000
2024-05-08	15:42:00	1,405	1,405	1,405	1,405	300
2024-05-08	15:41:00	1,405	1,405	1,405	1,405	4,200
2024-05-08	15:40:00	1,405	1,405	1,400	1,405	45,300
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	1,410	1,410	1,410	1,410	0
2024-05-08	15:37:00	1,410	1,410	1,410	1,410	9,900
2024-05-08	15:36:00	1,400	1,410	1,400	1,410	212,900
2024-05-08	15:35:00	1,405	1,405	1,405	1,405	23,200
2024-05-08	15:34:00	1,405	1,405	1,405	1,405	1,900
2024-05-08	15:33:00	1,405	1,405	1,405	1,405	0
2024-05-08	15:32:00	1,405	1,405	1,405	1,405	0
2024-05-08	15:31:00	1,405	1,405	1,405	1,405	800

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,410	1,410	1,405	1,405	67,800
2024-05-08	15:46:00	1,410	1,410	1,405	1,410	3,200
2024-05-08	15:44:00	1,405	1,410	1,405	1,410	29,400
2024-05-08	15:42:00	1,405	1,405	1,405	1,405	13,300
2024-05-08	15:40:00	1,405	1,405	1,400	1,405	49,500
2024-05-08	15:38:00	1,410	1,410	1,410	1,410	0
2024-05-08	15:36:00	1,400	1,410	1,400	1,410	222,800
2024-05-08	15:34:00	1,405	1,405	1,405	1,405	25,100
2024-05-08	15:32:00	1,405	1,405	1,405	1,405	0
2024-05-08	15:30:00	1,405	1,405	1,405	1,405	11,500
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:25:56	1,405	1,405	1,405	1,405	0
2024-05-08	15:24:00	1,405	1,405	1,405	1,405	11,200
2024-05-08	15:22:00	1,405	1,405	1,405	1,405	60,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	1,405	1,405	1,405	1,405	1,000
2024-05-08	15:16:00	1,405	1,405	1,405	1,405	55,600
2024-05-08	15:14:00	1,400	1,405	1,400	1,405	18,500
2024-05-08	15:12:00	1,405	1,405	1,405	1,405	1,400
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	1,400	1,400	1,400	1,400	11,500
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,405	1,410	1,405	1,405	71,200
2024-05-08	15:40:00	1,405	1,405	1,400	1,405	92,000
2024-05-08	15:35:00	1,405	1,410	1,400	1,410	243,200
2024-05-08	15:30:00	1,405	1,405	1,405	1,405	11,900
2024-05-08	15:25:56	1,405	1,405	1,405	1,405	0
2024-05-08	15:25:00	1,405	1,405	1,405	1,405	11,200
2024-05-08	15:20:00	1,405	1,405	1,405	1,405	60,000
2024-05-08	15:15:00	1,405	1,405	1,405	1,405	69,400
2024-05-08	15:10:00	1,405	1,405	1,400	1,400	7,100
2024-05-08	15:05:00	1,400	1,400	1,400	1,400	11,500
2024-05-08	15:00:00	1,400	1,400	1,400	1,400	100
2024-05-08	14:55:00	1,400	1,400	1,400	1,400	4,300
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	1,400	1,405	1,400	1,405	47,000
2024-05-08	14:40:00	1,400	1,405	1,400	1,405	3,100
2024-05-08	14:35:00	1,405	1,405	1,400	1,400	13,400
2024-05-08	14:30:00	1,405	1,405	1,405	1,405	14,700
2024-05-08	14:26:29	1,405	1,405	1,405	1,405	0
2024-05-08	14:25:00	1,405	1,405	1,405	1,405	19,300
2024-05-08	14:20:00	1,405	1,405	1,405	1,405	52,200
2024-05-08	14:15:00	1,405	1,410	1,405	1,405	69,000
2024-05-08	14:10:00	1,405	1,405	1,405	1,405	12,200
2024-05-08	14:05:00	1,405	1,410	1,405	1,405	15,800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	1,415	1,415	1,410	1,410	52,500
2024-05-08	13:50:00	1,405	1,410	1,405	1,410	57,100
2024-05-08	13:45:00	1,405	1,405	1,405	1,405	49,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:45:00	1,405	1,410	1,405	1,405	71,200
2024-05-08	15:30:00	1,405	1,410	1,400	1,405	347,100
2024-05-08	15:25:56	1,405	1,405	1,405	1,405	0
2024-05-08	15:15:00	1,405	1,405	1,405	1,405	140,600
2024-05-08	15:00:00	1,400	1,405	1,400	1,400	18,700
2024-05-08	14:45:00	1,400	1,405	1,400	1,400	51,300
2024-05-08	14:30:00	1,405	1,405	1,400	1,405	31,200
2024-05-08	14:26:29	1,405	1,405	1,405	1,405	0
2024-05-08	14:15:00	1,405	1,410	1,405	1,405	140,500
2024-05-08	14:00:00	1,405	1,410	1,405	1,405	28,000
2024-05-08	13:45:00	1,405	1,415	1,405	1,410	158,600
2024-05-08	13:34:03	1,400	1,400	1,400	1,400	0
2024-05-08	13:30:00	1,395	1,420	1,395	1,410	822,300
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	11:59:08	1,395	1,395	1,395	1,395	0
2024-05-08	11:51:37	1,395	1,395	1,395	1,395	0
2024-05-08	11:45:00	1,400	1,400	1,390	1,395	84,100
2024-05-08	11:30:00	1,395	1,400	1,395	1,400	150,700
2024-05-08	11:15:00	1,385	1,395	1,385	1,395	236,400
2024-05-08	11:10:06	1,385	1,385	1,385	1,385	0
2024-05-08	11:00:00	1,385	1,385	1,385	1,385	19,800
2024-05-08	10:45:00	1,385	1,390	1,385	1,385	67,800
2024-05-08	10:30:00	1,380	1,385	1,380	1,385	149,800
2024-05-08	10:23:43	1,380	1,380	1,380	1,380	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:30:00	1,405	1,410	1,400	1,405	418,300
2024-05-08	15:25:56	1,405	1,405	1,405	1,405	0
2024-05-08	15:00:00	1,400	1,405	1,400	1,405	159,300
2024-05-08	14:30:00	1,405	1,405	1,400	1,400	82,500
2024-05-08	14:26:29	1,405	1,405	1,405	1,405	0
2024-05-08	14:00:00	1,405	1,410	1,405	1,405	168,500
2024-05-08	13:34:03	1,400	1,400	1,400	1,400	0
2024-05-08	13:30:00	1,395	1,420	1,395	1,410	980,900
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	11:59:08	1,395	1,395	1,395	1,395	0
2024-05-08	11:51:37	1,395	1,395	1,395	1,395	0
2024-05-08	11:30:00	1,395	1,400	1,390	1,395	234,800
2024-05-08	11:10:06	1,385	1,385	1,385	1,385	0
2024-05-08	11:00:00	1,385	1,395	1,385	1,395	256,200
2024-05-08	10:30:00	1,380	1,390	1,380	1,385	217,600
2024-05-08	10:23:43	1,380	1,380	1,380	1,380	0
2024-05-08	10:00:00	1,375	1,380	1,370	1,380	212,100
2024-05-08	09:41:59	1,390	1,390	1,390	1,390	0
2024-05-08	09:30:00	1,400	1,400	1,365	1,375	3,098,800
2024-05-08	09:00:00	1,400	1,430	1,400	1,400	3,231,700
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:36:37	1,400	1,400	1,400	1,400	0
2024-05-07	15:30:00	1,395	1,400	1,390	1,395	1,241,500
2024-05-07	15:00:00	1,395	1,405	1,395	1,395	1,722,500
2024-05-07	14:38:14	1,390	1,390	1,390	1,390	0
2024-05-07	14:30:00	1,385	1,395	1,385	1,395	131,700
2024-05-07	14:00:00	1,395	1,395	1,385	1,385	7,332,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:25:56	1,405	1,405	1,405	1,405	0
2024-05-08	15:00:00	1,400	1,410	1,400	1,405	577,600
2024-05-08	14:26:29	1,405	1,405	1,405	1,405	0
2024-05-08	14:00:00	1,405	1,410	1,400	1,400	251,000
2024-05-08	13:34:03	1,400	1,400	1,400	1,400	0
2024-05-08	13:00:00	1,395	1,420	1,395	1,410	980,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:08	1,395	1,395	1,395	1,395	0
2024-05-08	11:51:37	1,395	1,395	1,395	1,395	0
2024-05-08	11:10:06	1,385	1,385	1,385	1,385	0
2024-05-08	11:00:00	1,385	1,400	1,385	1,395	486,700
2024-05-08	10:23:43	1,380	1,380	1,380	1,380	0
2024-05-08	10:00:00	1,375	1,390	1,370	1,385	429,600
2024-05-08	09:41:59	1,390	1,390	1,390	1,390	0
2024-05-08	09:00:00	1,400	1,430	1,365	1,375	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:36:37	1,400	1,400	1,400	1,400	0
2024-05-07	15:00:00	1,395	1,405	1,390	1,395	2,964,000
2024-05-07	14:38:14	1,390	1,390	1,390	1,390	0
2024-05-07	14:00:00	1,395	1,395	1,385	1,395	232,600
2024-05-07	13:42:16	1,395	1,395	1,395	1,395	0
2024-05-07	13:00:00	1,395	1,400	1,395	1,395	140,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:33	1,395	1,395	1,395	1,395	0
2024-05-07	11:10:29	1,385	1,385	1,385	1,385	0
2024-05-07	11:00:00	1,390	1,400	1,380	1,395	978,100
2024-05-07	10:23:54	1,395	1,395	1,395	1,395	0
2024-05-07	10:00:00	1,390	1,415	1,380	1,395	4,221,300
2024-05-07	09:40:42	1,385	1,385	1,385	1,385	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-08	15:25:56	1,405	1,405	1,405	1,405	0
2024-05-08	15:00:00	1,400	1,410	1,400	1,400	859,100
2024-05-08	14:26:29	1,405	1,405	1,405	1,405	0
2024-05-08	13:34:03	1,400	1,400	1,400	1,400	0
2024-05-08	13:30:00	1,395	1,420	1,395	1,400	1,231,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:08	1,395	1,395	1,395	1,395	0
2024-05-08	11:51:37	1,395	1,395	1,395	1,395	0
2024-05-08	11:10:06	1,385	1,385	1,385	1,385	0
2024-05-08	10:30:00	1,380	1,400	1,380	1,395	708,600
2024-05-08	10:23:43	1,380	1,380	1,380	1,380	0
2024-05-08	09:41:59	1,390	1,390	1,390	1,390	0
2024-05-08	09:00:00	1,400	1,430	1,365	1,380	6,542,600
2024-05-07	16:06:14	0	0	0	0	0
2024-05-07	16:00:00	1,400	1,400	1,400	1,400	0
2024-05-07	15:36:37	1,400	1,400	1,400	1,400	0
2024-05-07	15:00:00	1,395	1,405	1,390	1,400	3,437,500
2024-05-07	14:38:14	1,390	1,390	1,390	1,390	0
2024-05-07	13:42:16	1,395	1,395	1,395	1,395	0
2024-05-07	13:30:00	1,395	1,400	1,385	1,395	7,613,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:33	1,395	1,395	1,395	1,395	0
2024-05-07	11:10:29	1,385	1,385	1,385	1,385	0
2024-05-07	10:30:00	1,395	1,415	1,380	1,395	3,240,600
2024-05-07	10:23:54	1,395	1,395	1,395	1,395	0
2024-05-07	09:40:42	1,385	1,385	1,385	1,385	0
2024-05-07	09:00:00	1,370	1,410	1,355	1,395	3,667,800
2024-05-06	16:05:30	0	0	0	0	0
2024-05-06	15:46:46	1,360	1,360	1,360	1,360	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,400	1,430	1,365	1,400	9,537,100
2024-05-07	09:00:00	1,370	1,415	1,355	1,400	10,900,900
2024-05-06	09:00:00	1,330	1,390	1,305	1,365	5,474,900
2024-05-03	09:00:00	1,350	1,375	1,300	1,330	12,842,800
2024-05-02	09:00:00	1,375	1,410	1,345	1,345	7,756,300
2024-04-30	09:00:00	1,340	1,395	1,340	1,375	4,060,300
2024-04-29	09:00:00	1,350	1,370	1,295	1,340	4,246,500
2024-04-26	09:00:00	1,380	1,380	1,350	1,350	3,898,500
2024-04-25	09:00:00	1,345	1,390	1,330	1,375	6,885,300
2024-04-24	09:00:00	1,380	1,420	1,340	1,340	15,437,400
2024-04-23	09:00:00	1,350	1,395	1,350	1,385	3,448,100
2024-04-22	09:00:00	1,355	1,395	1,325	1,350	9,380,100
2024-04-19	09:00:00	1,400	1,470	1,345	1,350	13,580,300
2024-04-18	09:00:00	1,350	1,400	1,315	1,400	6,995,700
2024-04-17	09:00:00	1,420	1,420	1,345	1,365	6,559,900
2024-04-16	09:00:00	1,300	1,420	1,250	1,420	14,130,600
2024-04-05	09:00:00	1,315	1,330	1,295	1,300	1,843,100
2024-04-04	09:00:00	1,295	1,340	1,295	1,315	4,557,600
2024-04-03	09:00:00	1,315	1,315	1,290	1,290	5,845,000
2024-04-02	09:00:00	1,270	1,320	1,250	1,305	5,409,400
2024-04-01	09:00:00	1,360	1,370	1,240	1,270	18,123,900
2024-03-28	09:00:00	1,400	1,415	1,320	1,365	16,820,800
2024-03-27	09:00:00	1,310	1,400	1,310	1,385	28,314,800
2024-03-26	09:00:00	1,340	1,340	1,305	1,320	4,486,900
2024-03-25	09:00:00	1,315	1,315	1,290	1,310	2,004,300
2024-03-22	09:00:00	1,340	1,340	1,295	1,305	4,660,800
2024-03-21	09:00:00	1,295	1,350	1,285	1,330	10,045,300
2024-03-20	09:00:00	1,305	1,320	1,275	1,290	5,937,300
2024-03-19	09:00:00	1,260	1,325	1,235	1,305	9,864,300
2024-03-18	09:00:00	1,280	1,280	1,235	1,260	4,509,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,370	1,415	1,355	1,400	10,900,900
2024-05-06	09:00:00	1,330	1,390	1,305	1,365	5,474,900
2024-05-03	09:00:00	1,350	1,375	1,300	1,330	12,842,800
2024-05-02	09:00:00	1,375	1,410	1,345	1,345	7,756,300
2024-04-30	09:00:00	1,340	1,395	1,340	1,375	4,060,300
2024-04-29	09:00:00	1,350	1,370	1,295	1,340	4,246,500
2024-04-26	09:00:00	1,380	1,380	1,350	1,350	3,898,500
2024-04-25	09:00:00	1,345	1,390	1,330	1,375	6,885,300
2024-04-24	09:00:00	1,380	1,420	1,340	1,340	15,437,400
2024-04-23	09:00:00	1,350	1,395	1,350	1,385	3,448,100
2024-04-22	09:00:00	1,355	1,395	1,325	1,350	9,380,100
2024-04-19	09:00:00	1,400	1,470	1,345	1,350	13,580,300
2024-04-18	09:00:00	1,350	1,400	1,315	1,400	6,995,700
2024-04-17	09:00:00	1,420	1,420	1,345	1,365	6,559,900
2024-04-16	09:00:00	1,300	1,420	1,250	1,420	14,130,600
2024-04-05	09:00:00	1,315	1,330	1,295	1,300	1,843,100
2024-04-04	09:00:00	1,295	1,340	1,295	1,315	4,557,600
2024-04-03	09:00:00	1,315	1,315	1,290	1,290	5,845,000
2024-04-02	09:00:00	1,270	1,320	1,250	1,305	5,409,400
2024-04-01	09:00:00	1,360	1,370	1,240	1,270	18,123,900
2024-03-28	09:00:00	1,400	1,415	1,320	1,365	16,820,800
2024-03-27	09:00:00	1,310	1,400	1,310	1,385	28,314,800
2024-03-26	09:00:00	1,340	1,340	1,305	1,320	4,486,900
2024-03-25	09:00:00	1,315	1,315	1,290	1,310	2,004,300
2024-03-22	09:00:00	1,340	1,340	1,295	1,305	4,660,800
2024-03-21	09:00:00	1,295	1,350	1,285	1,330	10,045,300
2024-03-20	09:00:00	1,305	1,320	1,275	1,290	5,937,300
2024-03-19	09:00:00	1,260	1,325	1,235	1,305	9,864,300
2024-03-18	09:00:00	1,280	1,280	1,235	1,260	4,509,200
2024-03-15	09:00:00	1,300	1,320	1,280	1,280	8,353,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,330	1,430	1,305	1,400	25,912,900
2024-04-28	00:00:00	1,350	1,410	1,295	1,330	28,905,900
2024-04-21	00:00:00	1,355	1,420	1,325	1,350	39,049,400
2024-04-14	00:00:00	1,300	1,470	1,250	1,350	41,266,500
2024-04-07	00:00:00	1,300	1,300	1,300	1,300	0
2024-03-31	00:00:00	1,360	1,370	1,240	1,300	35,779,000
2024-03-24	00:00:00	1,315	1,415	1,290	1,365	51,626,800
2024-03-17	00:00:00	1,280	1,350	1,235	1,305	35,016,900
2024-03-10	00:00:00	1,335	1,340	1,280	1,280	20,631,100
2024-03-03	00:00:00	1,360	1,455	1,335	1,335	62,497,400
2024-02-25	00:00:00	1,355	1,360	1,280	1,355	41,441,700
2024-02-18	00:00:00	1,170	1,350	1,140	1,350	38,331,000
2024-02-11	00:00:00	1,280	1,315	1,150	1,170	37,937,800
2024-02-04	00:00:00	1,340	1,340	1,230	1,290	29,327,700
2024-01-28	00:00:00	1,380	1,410	1,240	1,330	73,317,100
2024-01-21	00:00:00	1,370	1,490	1,310	1,380	91,209,300
2024-01-14	00:00:00	1,295	1,430	1,285	1,365	42,315,400
2024-01-07	00:00:00	1,570	1,620	1,290	1,295	84,945,200
2023-12-31	00:00:00	1,410	1,600	1,410	1,555	87,985,000
2023-12-24	00:00:00	1,490	1,540	1,300	1,410	68,516,100
2023-12-17	00:00:00	1,510	1,770	1,265	1,490	221,630,100
2023-12-10	00:00:00	1,175	1,660	1,130	1,525	275,637,000
2023-12-03	00:00:00	1,010	1,185	1,005	1,170	75,814,100
2023-11-26	00:00:00	1,020	1,070	995	1,005	16,620,900
2023-11-19	00:00:00	1,060	1,065	1,015	1,015	14,943,600
2023-11-12	00:00:00	995	1,090	980	1,055	62,147,700
2023-11-05	00:00:00	965	1,020	940	995	37,866,100
2023-10-29	00:00:00	980	1,000	910	970	22,218,300
2023-10-22	00:00:00	900	1,000	870	980	21,459,100
2023-10-15	00:00:00	940	950	880	900	7,282,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,375	1,430	1,300	1,400	46,512,000
2024-03-31	00:00:00	1,360	1,470	1,240	1,375	124,401,700
2024-02-29	00:00:00	1,340	1,455	1,235	1,365	174,693,000
2024-01-31	00:00:00	1,340	1,360	1,140	1,335	160,211,400
2023-12-31	00:00:00	1,410	1,620	1,240	1,335	361,678,000
2023-11-30	00:00:00	1,025	1,770	1,000	1,410	643,072,100
2023-10-31	00:00:00	950	1,090	910	1,010	137,846,800
2023-09-30	00:00:00	985	1,000	845	940	116,002,400
2023-08-31	00:00:00	860	1,040	860	985	188,819,500
2023-07-31	00:00:00	910	920	820	860	154,609,200
2023-06-30	00:00:00	970	1,040	905	910	89,006,900
2023-05-31	00:00:00	1,170	1,210	850	970	269,307,800
2023-04-30	00:00:00	1,000	1,220	975	1,170	219,259,300
2023-03-31	00:00:00	945	980	910	980	5,331,900
2023-02-28	00:00:00	935	965	920	965	25,841,300
2023-01-31	00:00:00	905	915	880	880	12,993,700
2022-12-31	00:00:00	1,050	1,175	950	950	311,472,100
2022-11-30	00:00:00	1,000	1,070	925	1,045	416,432,300
2022-10-31	00:00:00	975	1,200	905	1,000	754,289,500
2022-09-30	00:00:00	1,040	1,150	930	975	1,062,170,400
2022-08-31	00:00:00	915	1,230	855	1,040	1,673,198,200
2022-07-31	00:00:00	960	1,155	885	915	1,544,081,900
2022-06-30	00:00:00	348	985	320	960	2,966,290,300
2022-05-31	00:00:00	338	448	316	350	2,396,249,000
2022-04-30	00:00:00	214	362	206	338	2,050,069,200
2022-03-31	00:00:00	185	222	181	214	404,316,600
2022-02-28	00:00:00	196	224	175	185	443,473,600
2022-01-31	00:00:00	175	214	170	195	590,516,900
2021-12-31	00:00:00	182	198	161	175	114,081,100
2021-11-30	00:00:00	186	200	181	182	105,649,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,375	1,430	1,300	1,400	46,512,000
2024-03-31	00:00:00	1,360	1,470	1,240	1,340	120,341,400
2024-02-29	00:00:00	1,340	1,455	1,235	1,365	174,693,000
2024-01-31	00:00:00	1,340	1,470	1,140	1,375	459,306,100
2023-12-31	00:00:00	1,410	1,620	1,140	1,365	696,582,400
2023-11-30	00:00:00	1,025	1,770	1,000	1,335	1,164,961,500
2023-10-31	00:00:00	950	1,770	910	1,335	1,142,596,900
2023-09-30	00:00:00	985	1,770	845	1,410	896,921,300
2023-08-31	00:00:00	860	1,090	845	1,010	442,668,700
2023-07-31	00:00:00	910	1,040	820	940	459,431,100
2023-06-30	00:00:00	970	1,040	820	985	432,435,600
2023-05-31	00:00:00	1,170	1,210	820	860	512,923,900
2023-04-30	00:00:00	1,170	1,210	850	910	358,314,700
2023-03-31	00:00:00	980	1,220	850	970	561,497,000
2023-02-28	00:00:00	935	1,220	910	1,170	416,843,700
2023-01-31	00:00:00	880	1,010	730	980	268,109,500
2022-10-31	00:00:00	975	1,200	905	950	1,482,193,900
2022-07-31	00:00:00	960	1,230	855	975	4,279,450,500
2022-04-30	00:00:00	214	985	206	960	7,412,608,500
2022-01-31	00:00:00	175	224	170	214	1,438,307,100
2021-10-31	00:00:00	208	216	161	175	480,732,800
2021-07-31	00:00:00	196	234	182	204	1,295,858,100
2021-04-30	00:00:00	266	268	180	196	1,499,354,700
2021-01-31	00:00:00	216	286	192	266	3,798,317,900

Dividends Amount

Date	Time	Amount
2023-06-09	09:00:00	16
2022-07-01	09:00:00	7
2021-05-06	09:00:00	5
2020-06-17	09:00:00	5
2020-05-11	09:00:00	5
2019-05-13	09:00:00	7
2018-05-08	09:00:00	5
2017-05-26	09:00:00	2
2015-05-08	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	16	5.97 %
2022	1	7	2.62 %
2021	1	5	1.94 %
2020	2	10	3.93 %
2019	1	7	2.52 %
2018	1	5	1.87 %
2017	1	2	0.92 %
2015	1	3	1.15 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-06-07	09:00:00	4	1	4:1

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