Informasi Saham RICY PT Ricky Putra Globalindo Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,193,314,806,234	1,206,852,801,848	1,201,605,202,750
14010	Ps Ratio	4	0	0	0
101	Enterprises Value Revenue Ratio	8	1	1	4
102	Enterprises Value E B I T D A Ratio	12	33	48	-44
14012	Pb Ratio	22	0	0	0
40001	Market Cap	29	44,920,225,700	71,230,643,610	53,262,553,330

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,193,314,806,234	1,206,852,801,848	1,187,955,107,717	1,185,810,102,606	1,202,224,234,320	1,201,605,202,750
14010	Ps Ratio	4	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	8	1	1	1	1	1	4
102	Enterprises Value E B I T D A Ratio	12	33	48	30	57	90	-44
14012	Pb Ratio	22	0	0	0	0	0	0
40001	Market Cap	29	44,920,225,700	71,230,643,610	55,829,423,370	61,604,880,960	44,920,225,700	53,262,553,330

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	24,857,613,135	-20,826,040,148	1,803,869,656	31,788,894,731	7,189,962,775
20304	Write Off	11,441,444,909	11,441,444,909	2,350,311,779	2,669,728,919	9,747,209,156
20091	Net Income	-59,819,260,105	-41,258,670,402	-64,988,406,391	-66,251,318,003	-76,987,283,804
29004	Basic E P S	-93	0	-101	-103	-120
20190	E B I T D A	35,700,940,276	-17,284,690,282	13,303,471,959	45,630,862,218	21,198,974,261
20007	Amortization	22,957,590	2,358,242	41,007,334	1,511,724,130	461,857,014
20046	Gross Profit	187,138,431,665	44,097,905,631	212,057,112,307	198,158,315,147	200,337,836,602
29009	Diluted E P S	-93	0	-101	-103	-120
20136	Pretax Income	-59,781,751,844	-41,569,906,903	-66,227,659,596	-61,003,697,225	-74,667,321,363
20145	Tax Provision	888,102,920	-670,457,223	3,148,138,487	5,094,381,416	2,911,155,020
20100	Total Revenue	868,483,140,503	212,119,711,868	1,214,494,538,430	1,375,931,426,011	1,286,059,282,439
20164	Total Expenses	860,980,832,051	233,306,477,048	1,170,616,363,308	1,333,051,473,290	1,271,794,776,361
20013	Cost Of Revenue	681,344,708,838	168,021,806,237	1,002,437,426,123	1,177,773,110,864	1,085,721,445,837
20177	Interest Income	336,752,326	75,628,051	398,426,323	1,849,427,819	1,697,070,790
20057	Interest Expense	84,639,364,979	20,743,866,755	68,031,529,252	92,792,591,956	81,857,284,138
20109	Operating Income	7,502,308,452	-21,186,765,180	43,878,175,122	42,879,952,721	14,264,506,078
20316	Normalized Income	-52,844,142,494	-30,138,948,704	-64,343,184,079	-64,640,987,514	-70,128,321,539
20108	Operating Expense	179,636,123,213	65,284,670,811	168,178,937,185	155,278,362,426	186,073,330,524
20112	Operating Revenue	868,483,140,503	212,119,711,868	1,214,494,538,430	1,375,931,426,011	1,286,059,282,439
20087	Minority Interests	850,594,659	-359,220,722	4,387,391,692	-153,239,362	591,192,579
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-88,317,858,486	-21,557,300,478	-73,256,594,850	-104,758,370,370	-107,377,355,154
20416	Total Unusual Items	-8,942,458,476	-11,302,005,269	-827,208,092	-2,064,526,268	-9,145,283,020
29010	Basic Average Shares	641,717,510	0	641,717,510	641,717,510	641,717,510
20269	Other Special Charges	-2,498,986,433	-139,439,640	-1,523,103,687	-605,202,651	-601,926,136
20287	Rent And Landing Fees	492,795,000	-158,971,122	150,323,560	321,748,713	1,352,286,547
29011	Diluted Average Shares	641,717,510	0	641,717,510	641,717,510	641,717,510
20420	Normalized E B I T D A	44,643,398,752	-5,982,685,013	14,130,680,051	47,695,388,486	30,344,257,281
20162	Special Income Charges	-8,942,458,476	-11,302,005,269	-827,208,092	-2,064,526,268	-9,145,283,020
20315	Reconciled Depreciation	10,843,327,141	3,541,349,866	11,499,602,303	13,841,967,487	14,009,011,486
20312	Other Operating Expenses	11,811,716,815	5,533,096,801	9,866,310,929	8,437,037,368	8,386,979,671
20151	Research And Development	455,169,974	186,574,550	433,559,354	572,812,500	527,365,914
20368	Total Other Finance Cost	4,015,245,833	889,061,774	5,623,491,921	13,815,206,233	27,217,141,806
20440	Rent Expense Supplemental	953,499,624	-81,867,796	1,191,046,901	759,424,708	1,984,407,656
20314	Reconciled Cost Of Revenue	681,344,708,838	168,021,806,237	1,002,437,426,123	1,177,773,110,864	1,085,721,445,837
20419	Tax Effect Of Unusual Items	-1,967,340,865	-182,283,571	-181,985,780	-454,195,779	-2,286,320,755
20018	Depreciation Income Statement	10,820,369,551	3,538,991,624	11,458,594,969	12,330,243,357	13,547,154,472
20075	Interest Income Non Operating	336,752,326	75,628,051	398,426,323	1,849,427,819	1,697,070,790
20158	Selling And Marketing Expense	55,720,014,776	17,627,221,241	60,056,912,079	52,291,083,969	66,363,408,034
20064	Interest Expense Non Operating	84,639,364,979	20,743,866,755	68,031,529,252	92,792,591,956	81,857,284,138
20093	Net Income Common Stockholders	-59,819,260,105	-41,258,670,402	-64,988,406,391	-66,251,318,003	-76,987,283,804
20094	Net Income Continuous Operations	-60,669,854,764	-40,899,449,680	-69,375,798,083	-66,098,078,641	-77,578,476,383
20045	General And Administrative Expense	30,731,608,028	17,392,743,945	23,957,834,302	18,071,032,297	20,616,566,897
20159	Selling General And Administration	86,451,622,804	35,019,965,186	84,014,746,381	70,362,116,266	86,979,974,931
20412	Other Non Operating Income Expenses	14,022,289,248	5,699,368,843	8,791,446,728	9,123,043,875	12,657,684,188
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-59,819,260,105	-41,258,670,402	-64,988,406,391	-66,251,318,003	-76,987,283,804
20417	Total Unusual Items Excluding Goodwill	-8,942,458,476	-11,302,005,269	-827,208,092	-2,064,526,268	-9,145,283,020
20077	Net Non Operating Interest Income Expense	-88,317,858,486	-21,557,300,478	-73,256,594,850	-104,758,370,370	-107,377,355,154
20346	Net Income Including Noncontrolling Interests	-60,669,854,764	-40,899,449,681	-69,375,798,083	-66,098,078,641	-77,578,476,383
20019	Depreciation And Amortization In Income Statement	10,843,327,141	3,541,349,866	11,499,602,303	13,841,967,487	14,009,011,486
20309	Net Income From Continuing And Discontinued Operation	-59,819,260,105	-41,258,670,402	-64,988,406,391	-66,251,318,003	-76,987,283,804
20331	Net Income From Continuing Operation Net Minority Interest	-59,819,260,105	-41,258,670,402	-64,988,406,391	-66,251,318,003	-76,987,283,804

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	24,857,613,135	-20,826,040,148	-8,455,956,145	26,929,836,779	27,209,772,649	1,803,869,656	31,788,894,731	7,189,962,775
20304	Write Off	11,441,444,909	11,441,444,909	0	0	0	2,350,311,779	2,669,728,919	9,747,209,156
20091	Net Income	-59,819,260,105	-41,258,670,402	-25,216,266,913	-132,392,213	6,788,069,423	-64,988,406,391	-66,251,318,003	-76,987,283,804
29004	Basic E P S	-93	0	-98	0	11	-101	-103	-120
20190	E B I T D A	35,700,940,276	-17,284,690,282	-7,637,178,113	30,012,361,614	30,610,447,057	13,303,471,959	45,630,862,218	21,198,974,261
20007	Amortization	22,957,590	2,358,242	6,449,751	6,554,014	7,595,583	41,007,334	1,511,724,130	461,857,014
20046	Gross Profit	187,138,431,665	44,097,905,631	43,314,155,835	56,183,194,158	43,543,176,041	212,057,112,307	198,158,315,147	200,337,836,602
29009	Diluted E P S	-93	0	-98	0	11	-101	-103	-120
20136	Pretax Income	-59,781,751,844	-41,569,906,903	-26,500,103,010	-1,077,456,832	9,365,714,901	-66,227,659,596	-61,003,697,225	-74,667,321,363
20145	Tax Provision	888,102,920	-670,457,223	-390,835,961	-1,002,166,969	2,951,563,073	3,148,138,487	5,094,381,416	2,911,155,020
20100	Total Revenue	868,483,140,503	212,119,711,868	230,426,421,399	169,878,118,585	256,058,888,651	1,214,494,538,430	1,375,931,426,011	1,286,059,282,439
20164	Total Expenses	860,980,832,051	233,306,477,048	225,931,314,495	148,237,149,732	253,505,890,776	1,170,616,363,308	1,333,051,473,290	1,271,794,776,361
20013	Cost Of Revenue	681,344,708,838	168,021,806,237	187,112,265,564	113,694,924,427	212,515,712,610	1,002,437,426,123	1,177,773,110,864	1,085,721,445,837
20177	Interest Income	336,752,326	75,628,051	66,808,825	127,133,625	67,181,825	398,426,323	1,849,427,819	1,697,070,790
20057	Interest Expense	84,639,364,979	20,743,866,755	18,044,146,865	28,007,293,611	17,844,057,748	68,031,529,252	92,792,591,956	81,857,284,138
20109	Operating Income	7,502,308,452	-21,186,765,180	4,495,106,904	21,640,968,853	2,552,997,875	43,878,175,122	42,879,952,721	14,264,506,078
20316	Normalized Income	-52,844,142,494	-30,138,948,704	-25,358,285,151	-1,003,108,982	6,035,346,479	-64,343,184,079	-64,640,987,514	-70,128,321,539
20108	Operating Expense	179,636,123,213	65,284,670,811	38,819,048,931	34,542,225,305	40,990,178,166	168,178,937,185	155,278,362,426	186,073,330,524
20112	Operating Revenue	868,483,140,503	212,119,711,868	230,426,421,399	169,878,118,585	256,058,888,651	1,214,494,538,430	1,375,931,426,011	1,286,059,282,439
20087	Minority Interests	850,594,659	-359,220,722	893,000,136	-57,102,350	373,917,595	4,387,391,692	-153,239,362	591,192,579
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-88,317,858,486	-21,557,300,478	-19,560,605,876	-28,612,035,693	-18,587,916,439	-73,256,594,850	-104,758,370,370	-107,377,355,154
20416	Total Unusual Items	-8,942,458,476	-11,302,005,269	144,144,144	1,116,303,550	1,099,099,099	-827,208,092	-2,064,526,268	-9,145,283,020
29010	Basic Average Shares	641,717,510	0	641,717,510	0	641,717,510	641,717,510	641,717,510	641,717,510
20269	Other Special Charges	-2,498,986,433	-139,439,640	-144,144,144	-1,116,303,550	-1,099,099,099	-1,523,103,687	-605,202,651	-601,926,136
20287	Rent And Landing Fees	492,795,000	-158,971,122	185,908,048	195,636,908	270,221,166	150,323,560	321,748,713	1,352,286,547
29011	Diluted Average Shares	641,717,510	0	641,717,510	0	641,717,510	641,717,510	641,717,510	641,717,510
20420	Normalized E B I T D A	44,643,398,752	-5,982,685,013	-7,781,322,257	28,896,058,064	29,511,347,958	14,130,680,051	47,695,388,486	30,344,257,281
20162	Special Income Charges	-8,942,458,476	-11,302,005,269	144,144,144	1,116,303,550	1,099,099,099	-827,208,092	-2,064,526,268	-9,145,283,020
20315	Reconciled Depreciation	10,843,327,141	3,541,349,866	818,778,032	3,082,524,835	3,400,674,408	11,499,602,303	13,841,967,487	14,009,011,486
20312	Other Operating Expenses	11,811,716,815	5,533,096,801	1,191,908,140	3,224,404,714	1,862,307,160	9,866,310,929	8,437,037,368	8,386,979,671
20151	Research And Development	455,169,974	186,574,550	78,775,700	117,841,700	71,978,024	433,559,354	572,812,500	527,365,914
20368	Total Other Finance Cost	4,015,245,833	889,061,774	1,583,267,836	731,875,707	811,040,516	5,623,491,921	13,815,206,233	27,217,141,806
20440	Rent Expense Supplemental	953,499,624	-81,867,796	205,323,781	419,761,321	410,282,318	1,191,046,901	759,424,708	1,984,407,656
20314	Reconciled Cost Of Revenue	681,344,708,838	168,021,806,237	187,112,265,564	113,694,924,427	212,515,712,610	1,002,437,426,123	1,177,773,110,864	1,085,721,445,837
20419	Tax Effect Of Unusual Items	-1,967,340,865	-182,283,571	2,125,906	245,586,781	346,376,155	-181,985,780	-454,195,779	-2,286,320,755
20018	Depreciation Income Statement	10,820,369,551	3,538,991,624	812,328,281	3,075,970,821	3,393,078,825	11,458,594,969	12,330,243,357	13,547,154,472
20075	Interest Income Non Operating	336,752,326	75,628,051	66,808,825	127,133,625	67,181,825	398,426,323	1,849,427,819	1,697,070,790
20158	Selling And Marketing Expense	55,720,014,776	17,627,221,241	12,833,558,151	11,569,489,502	13,689,745,882	60,056,912,079	52,291,083,969	66,363,408,034
20064	Interest Expense Non Operating	84,639,364,979	20,743,866,755	18,044,146,865	28,007,293,611	17,844,057,748	68,031,529,252	92,792,591,956	81,857,284,138
20093	Net Income Common Stockholders	-59,819,260,105	-41,258,670,402	-25,216,266,913	-132,392,213	6,788,069,423	-64,988,406,391	-66,251,318,003	-76,987,283,804
20094	Net Income Continuous Operations	-60,669,854,764	-40,899,449,680	-26,109,267,049	-75,289,863	6,414,151,828	-69,375,798,083	-66,098,078,641	-77,578,476,383
20045	General And Administrative Expense	30,731,608,028	17,392,743,945	5,057,225,493	3,070,892,780	5,210,745,810	23,957,834,302	18,071,032,297	20,616,566,897
20159	Selling General And Administration	86,451,622,804	35,019,965,186	17,890,783,644	14,640,382,282	18,900,491,692	84,014,746,381	70,362,116,266	86,979,974,931
20412	Other Non Operating Income Expenses	14,022,289,248	5,699,368,843	2,407,980,769	3,063,290,372	2,851,649,264	8,791,446,728	9,123,043,875	12,657,684,188
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-59,819,260,105	-41,258,670,402	-25,216,266,913	-132,392,213	6,788,069,423	-64,988,406,391	-66,251,318,003	-76,987,283,804
20417	Total Unusual Items Excluding Goodwill	-8,942,458,476	-11,302,005,269	144,144,144	1,116,303,550	1,099,099,099	-827,208,092	-2,064,526,268	-9,145,283,020
20077	Net Non Operating Interest Income Expense	-88,317,858,486	-21,557,300,478	-19,560,605,876	-28,612,035,693	-18,587,916,439	-73,256,594,850	-104,758,370,370	-107,377,355,154
20346	Net Income Including Noncontrolling Interests	-60,669,854,764	-40,899,449,681	-26,109,267,048	-75,289,863	6,414,151,828	-69,375,798,083	-66,098,078,641	-77,578,476,383
20019	Depreciation And Amortization In Income Statement	10,843,327,141	3,541,349,866	818,778,032	3,082,524,835	3,400,674,408	11,499,602,303	13,841,967,487	14,009,011,486
20309	Net Income From Continuing And Discontinued Operation	-59,819,260,105	-41,258,670,402	-25,216,266,913	-132,392,213	6,788,069,423	-64,988,406,391	-66,251,318,003	-76,987,283,804
20331	Net Income From Continuing Operation Net Minority Interest	-59,819,260,105	-41,258,670,402	-25,216,266,913	-132,392,213	6,788,069,423	-64,988,406,391	-66,251,318,003	-76,987,283,804

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,138,922,528,488	1,146,289,733,425	1,133,025,664,408	1,078,327,016,866
23165	Payables	132,394,752,046	164,462,455,344	162,954,989,465	168,564,968,232
23139	Net P P E	186,237,880,155	215,067,032,775	232,638,340,433	259,755,787,477
23351	Properties	0	0	0	0
23386	Total Debt	1,172,957,622,124	1,187,610,690,551	1,174,137,153,284	1,129,677,590,931
23100	Gross P P E	747,588,045,316	755,525,651,438	746,303,355,203	737,517,715,210
23038	Common Stock	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000
23045	Current Debt	856,004,101,026	862,747,112,813	357,892,271,881	886,722,751,534
23532	Share Issued	641,717,510	641,717,510	641,717,510	641,717,510
23220	Total Assets	1,547,052,331,875	1,639,882,069,759	1,694,313,967,553	1,736,897,169,061
23027	Capital Stock	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000
23382	Other Payable	32,548,922,478	38,588,522,935	30,154,797,656	34,084,451,409
23028	Cash Financial	24,563,041,590	30,306,681,931	35,343,656,430	43,620,574,840
23123	Long Term Debt	307,481,469,052	313,849,302,543	812,117,983,957	235,224,840,172
23179	Prepaid Assets	78,366,260,411	111,549,171,024	216,210,552,138	270,139,744,875
23385	Working Capital	328,776,849,251	366,681,411,957	903,581,556,601	374,655,474,553
23000	Accounts Payable	88,577,956,270	118,456,835,552	128,655,650,556	130,833,817,552
23029	Cash Equivalents	0	0	1,640,935,000	0
23245	Invested Capital	1,313,741,420,312	1,388,398,848,553	1,446,834,190,469	1,467,730,107,380
23340	Other Properties	55,917,642,919	55,403,439,976	53,911,616,981	49,806,184,145
23132	Minority Interest	21,660,630,973	23,157,893,021	26,683,281,054	27,187,776,683
23342	Other Receivables	34,958,363,466	30,981,800,861	24,609,113,849	22,904,108,811
23204	Retained Earnings	-159,922,368,761	-100,103,108,656	-35,114,702,265	31,136,615,738
23217	Total Tax Payable	11,267,873,298	7,417,096,857	4,144,541,253	3,646,699,271
23001	Accounts Receivable	440,754,167,897	425,959,091,083	392,348,524,406	347,150,283,284
23280	Common Stock Equity	150,255,850,234	211,802,433,197	276,823,934,631	345,782,515,674
23403	Net Tangible Assets	150,254,912,929	211,776,257,058	276,752,626,158	344,195,358,071
23215	Stockholders Equity	150,255,850,234	211,802,433,197	276,823,934,631	345,782,515,674
23383	Tangible Book Value	150,254,912,929	211,776,257,058	276,752,626,158	344,195,358,071
23374	Total Capitalization	457,737,319,286	525,651,735,740	1,088,941,918,588	581,007,355,846
23312	Land And Improvements	64,620,580,225	67,306,958,094	67,306,958,094	65,735,021,494
23393	Ordinary Shares Number	641,717,510	641,717,510	641,717,510	641,717,510
23155	Other Intangible Assets	937,305	26,176,139	71,308,473	1,587,157,603
23008	Accumulated Depreciation	-561,350,165,161	-540,458,618,663	-513,665,014,770	-477,761,927,733
23380	Capital Lease Obligations	9,472,052,046	11,014,275,195	4,126,897,446	7,729,999,225
23030	Cash And Cash Equivalents	24,563,041,590	30,306,681,931	36,984,591,430	43,620,574,840
23262	Gross Accounts Receivable	472,694,979,849	447,694,070,155	412,220,737,726	365,111,322,356
23012	Additional Paid In Capital	9,973,754,666	9,973,754,666	9,973,754,666	9,973,754,666
23275	Buildings And Improvements	159,252,423,181	161,841,734,730	161,469,464,730	160,973,782,730
23319	Machinery Furniture Equipment	467,797,398,991	470,973,518,638	463,615,315,398	461,002,726,841
23048	Current Capital Lease Obligation	4,400,773,699	3,791,401,159	3,216,661,208	4,944,246,722
23127	Long Term Capital Lease Obligation	5,071,278,347	7,222,874,036	910,236,238	2,785,752,503
23098	Goodwill And Other Intangible Assets	937,305	26,176,139	71,308,473	1,587,157,603
23261	Total Equity Gross Minority Interest	171,916,481,207	234,960,326,218	303,507,215,685	372,970,292,357
23259	Total Liabilities Net Minority Interest	1,375,135,850,668	1,404,921,743,541	1,390,806,751,868	1,363,926,876,704
23046	Current Debt And Capital Lease Obligation	860,404,874,725	866,538,513,972	361,108,933,089	891,666,998,256
23266	Allowance For Doubtful Accounts Receivable	-31,940,811,952	-21,734,979,072	-19,872,213,320	-17,961,039,072
23124	Long Term Debt And Capital Lease Obligation	312,552,747,399	321,072,176,579	813,028,220,195	238,010,592,675
23344	Non Current Pension And Other Postretirement Benefit Plans	48,069,201,146	41,751,728,427	44,254,483,634	51,004,588,253

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,138,922,528,488	1,124,065,889,468	1,121,059,801,516	1,111,485,273,259	1,146,289,733,425	1,133,025,664,408	1,078,327,016,866
23165	Payables	132,394,752,046	143,405,868,413	163,560,958,102	158,388,371,979	164,462,455,344	162,954,989,465	168,564,968,232
23139	Net P P E	186,237,880,155	195,455,074,482	199,460,477,148	207,563,234,373	215,067,032,775	232,638,340,433	259,755,787,477
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,172,957,622,124	1,175,730,858,773	1,177,445,252,395	1,170,849,799,529	1,187,610,690,551	1,174,137,153,284	1,129,677,590,931
23100	Gross P P E	747,588,045,316	752,999,638,814	750,230,899,145	752,435,628,722	755,525,651,438	746,303,355,203	737,517,715,210
23038	Common Stock	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000
23045	Current Debt	856,004,101,026	860,639,497,774	859,827,071,310	848,185,034,648	862,747,112,813	357,892,271,881	886,722,751,534
23532	Share Issued	641,717,510	641,717,510	641,717,510	641,717,510	641,717,510	641,717,510	641,717,510
23220	Total Assets	1,547,052,331,875	1,582,199,705,720	1,629,975,627,509	1,624,126,400,179	1,639,882,069,759	1,694,313,967,553	1,736,897,169,061
23027	Capital Stock	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000	320,858,755,000
23382	Other Payable	32,548,922,478	42,199,183,813	42,286,232,856	34,784,465,492	38,588,522,935	30,154,797,656	34,084,451,409
23028	Cash Financial	24,563,041,590	39,311,973,598	38,511,052,141	42,675,683,497	30,306,681,931	35,343,656,430	43,620,574,840
23123	Long Term Debt	307,481,469,052	303,535,092,229	306,552,298,254	309,944,816,494	313,849,302,543	812,117,983,957	235,224,840,172
23179	Prepaid Assets	78,366,260,411	74,804,629,596	86,939,914,760	90,612,924,885	111,549,171,024	216,210,552,138	270,139,744,875
23385	Working Capital	328,776,849,251	356,199,925,113	381,038,295,214	378,680,059,327	366,681,411,957	903,581,556,601	374,655,474,553
23000	Accounts Payable	88,577,956,270	87,199,366,745	107,183,230,566	110,075,838,901	118,456,835,552	128,655,650,556	130,833,817,552
23029	Cash Equivalents	0	796,726,938	6,808,515,907	3,968,894,386	0	1,640,935,000	0
23245	Invested Capital	1,313,741,420,312	1,357,416,433,497	1,384,837,479,971	1,376,720,353,762	1,388,398,848,553	1,446,834,190,469	1,467,730,107,380
23340	Other Properties	55,917,642,919	55,527,345,176	55,499,755,174	55,437,656,974	55,403,439,976	53,911,616,981	49,806,184,145
23132	Minority Interest	21,660,630,973	21,948,077,640	22,841,077,776	22,783,975,426	23,157,893,021	26,683,281,054	27,187,776,683
23342	Other Receivables	34,958,363,466	30,460,896,775	29,037,357,305	30,659,133,550	30,981,800,861	24,609,113,849	22,904,108,811
23204	Retained Earnings	-159,922,368,761	-118,663,698,359	-93,447,431,446	-93,315,039,233	-100,103,108,656	-35,114,702,265	31,136,615,738
23217	Total Tax Payable	11,267,873,298	14,007,317,855	14,091,494,680	13,528,067,586	7,417,096,857	4,144,541,253	3,646,699,271
23001	Accounts Receivable	440,754,167,897	471,139,741,857	464,889,466,154	472,178,730,447	425,959,091,083	392,348,524,406	347,150,283,284
23280	Common Stock Equity	150,255,850,234	193,241,843,494	218,458,110,407	218,590,502,620	211,802,433,197	276,823,934,631	345,782,515,674
23403	Net Tangible Assets	150,254,912,929	193,238,547,956	218,447,646,367	218,572,703,315	211,776,257,058	276,752,626,158	344,195,358,071
23215	Stockholders Equity	150,255,850,234	193,241,843,494	218,458,110,407	218,590,502,620	211,802,433,197	276,823,934,631	345,782,515,674
23383	Tangible Book Value	150,254,912,929	193,238,547,956	218,447,646,367	218,572,703,315	211,776,257,058	276,752,626,158	344,195,358,071
23374	Total Capitalization	457,737,319,286	496,776,935,723	525,010,408,661	528,535,319,114	525,651,735,740	1,088,941,918,588	581,007,355,846
23312	Land And Improvements	64,620,580,225	67,306,958,094	67,306,958,094	67,306,958,094	67,306,958,094	67,306,958,094	65,735,021,494
23393	Ordinary Shares Number	641,717,510	641,717,510	641,717,510	641,717,510	641,717,510	641,717,510	641,717,510
23155	Other Intangible Assets	937,305	3,295,538	10,464,040	17,799,305	26,176,139	71,308,473	1,587,157,603
23008	Accumulated Depreciation	-561,350,165,161	-557,544,564,332	-550,770,421,997	-544,872,394,349	-540,458,618,663	-513,665,014,770	-477,761,927,733
23380	Capital Lease Obligations	9,472,052,046	11,556,268,770	11,065,882,831	12,719,948,387	11,014,275,195	4,126,897,446	7,729,999,225
23030	Cash And Cash Equivalents	24,563,041,590	40,108,700,535	45,319,568,048	46,644,577,883	30,306,681,931	36,984,591,430	43,620,574,840
23262	Gross Accounts Receivable	472,694,979,849	492,874,720,929	486,624,445,226	493,913,709,519	447,694,070,155	412,220,737,726	365,111,322,356
23012	Additional Paid In Capital	9,973,754,666	9,973,754,666	9,973,754,666	9,973,754,666	9,973,754,666	9,973,754,666	9,973,754,666
23275	Buildings And Improvements	159,252,423,181	162,510,624,730	162,510,624,730	161,841,734,730	161,841,734,730	161,469,464,730	160,973,782,730
23319	Machinery Furniture Equipment	467,797,398,991	467,654,710,814	464,913,561,147	467,849,278,924	470,973,518,638	463,615,315,398	461,002,726,841
23048	Current Capital Lease Obligation	4,400,773,699	5,434,258,042	5,239,723,058	3,187,796,014	3,791,401,159	3,216,661,208	4,944,246,722
23127	Long Term Capital Lease Obligation	5,071,278,347	6,122,010,728	5,826,159,773	9,532,152,373	7,222,874,036	910,236,238	2,785,752,503
23098	Goodwill And Other Intangible Assets	937,305	3,295,538	10,464,040	17,799,305	26,176,139	71,308,473	1,587,157,603
23261	Total Equity Gross Minority Interest	171,916,481,207	215,189,921,134	241,299,188,183	241,374,478,047	234,960,326,218	303,507,215,685	372,970,292,357
23259	Total Liabilities Net Minority Interest	1,375,135,850,668	1,367,009,784,586	1,388,676,439,326	1,382,751,922,132	1,404,921,743,541	1,390,806,751,868	1,363,926,876,704
23046	Current Debt And Capital Lease Obligation	860,404,874,725	866,073,755,816	865,066,794,368	851,372,830,662	866,538,513,972	361,108,933,089	891,666,998,256
23266	Allowance For Doubtful Accounts Receivable	-31,940,811,952	-21,734,979,072	-21,734,979,072	-21,734,979,072	-21,734,979,072	-19,872,213,320	-17,961,039,072
23124	Long Term Debt And Capital Lease Obligation	312,552,747,399	309,657,102,957	312,378,458,027	319,476,968,867	321,072,176,579	813,028,220,195	238,010,592,675
23344	Non Current Pension And Other Postretirement Benefit Plans	48,069,201,146	41,672,984,279	41,900,231,729	41,866,116,679	41,751,728,427	44,254,483,634	51,004,588,253

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,056,508,100	139,439,631	4,478,107,221	1,452,181,818	726,576,136
26185	Free Cash Flow	83,251,592,721	4,626,693,136	97,252,575,439	56,314,172,595	-182,319,275,959
26027	Changes In Cash	-5,624,186,523	-15,426,205,127	-7,122,736,037	-6,721,225,362	-108,122,609,385
26182	Issuance Of Debt	14,872,084,978	12,063,258,577	61,373,243,551	115,072,890,308	281,497,535,358
26016	End Cash Position	24,563,041,590	24,563,041,590	30,306,681,931	36,984,591,430	43,620,574,840
26112	Purchase Of P P E	-5,050,894,690	-762,132,115	-18,618,008,320	-11,712,828,718	-11,108,078,894
26183	Repayment Of Debt	-19,486,513,836	-10,156,302,418	-96,970,067,398	-71,198,997,934	-97,454,166,798
26005	Capital Expenditure	-5,050,894,690	-762,132,115	-18,618,008,320	-11,712,828,718	-11,108,078,894
26012	Financing Cash Flow	-93,269,039,670	-20,267,965,945	-109,251,845,020	-66,337,007,594	71,773,019,648
26253	Interest Paid C F F	-84,639,364,979	-20,743,866,755	-68,031,529,252	-106,607,798,189	-109,074,425,944
26013	Investing Cash Flow	-657,634,264	-547,064,433	-13,741,474,776	-8,411,219,081	-8,684,431,968
26015	Beginning Cash Position	30,306,681,931	40,108,700,535	36,984,591,430	43,620,574,840	151,527,314,699
26223	Classesof Cash Payments	-753,069,949,056	-226,370,145,195	-1,062,754,621,571	-1,260,651,216,032	-1,393,198,202,590
26247	Interest Received C F I	336,752,326	75,628,051	398,426,323	1,849,427,819	1,697,070,790
26099	Long Term Debt Issuance	9,235,119,802	9,235,119,802	5,628,406,949	43,016,573,373	205,200,000,000
26090	Long Term Debt Payments	-15,325,798,176	-10,503,099,219	-69,338,860,950	-3,311,716,144	-4,112,864,326
26101	Short Term Debt Issuance	5,636,965,176	2,828,138,775	55,744,836,602	72,056,316,935	76,297,535,358
26091	Short Term Debt Payments	-4,160,715,660	346,796,801	-27,631,206,448	-67,887,281,790	-93,341,302,472
26073	Net Long Term Debt Issuance	-6,090,678,374	-1,267,979,417	-63,710,454,001	39,704,857,229	201,087,135,674
26164	Net Other Financing Charges	-4,015,245,833	-889,061,774	-5,623,491,921	-106,607,798,189	-109,074,425,944
26119	Net P P E Purchase And Sale	-994,386,590	-622,692,484	-14,139,901,099	-10,260,646,900	-10,381,502,758
26075	Net Short Term Debt Issuance	1,476,249,516	3,174,935,576	28,113,630,154	4,169,035,145	-17,043,767,114
26072	Net Issuance Payments Of Debt	-4,614,428,858	1,906,956,159	-35,596,823,847	43,873,892,374	184,043,368,560
26226	Paymentson Behalfof Employees	-205,368,838,044	-205,368,838,044	-231,586,854,740	-234,746,192,507	-215,155,077,225
26063	Effect Of Exchange Rate Changes	-119,453,818	-119,453,818	444,826,538	85,241,952	215,869,526
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-231,586,854,740	-234,746,192,507	-215,155,077,225
26220	Cash Flowsfromusedin Operating Activities Direct	88,302,487,411	5,388,825,251	115,870,583,759	68,027,001,313	-171,211,197,065
26221	Classesof Cash Receiptsfrom Operating Activities	844,386,167,888	232,738,657,121	1,179,068,428,727	1,332,022,554,274	1,225,971,012,767

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,056,508,100	139,439,631	144,144,144	2,673,825,227	1,099,099,098	4,478,107,221	1,452,181,818	726,576,136
26185	Free Cash Flow	83,251,592,721	4,626,693,136	30,422,883,028	16,971,823,640	31,230,192,917	97,252,575,439	56,314,172,595	-182,319,275,959
26027	Changes In Cash	-5,624,186,523	-15,426,205,127	-5,210,867,513	-1,325,009,836	16,337,895,953	-7,122,736,037	-6,721,225,362	-108,122,609,385
26182	Issuance Of Debt	14,872,084,978	12,063,258,577	-11,898,763,391	9,991,195,980	4,716,393,812	61,373,243,551	115,072,890,308	281,497,535,358
26016	End Cash Position	24,563,041,590	24,563,041,590	40,108,700,535	45,319,568,048	46,644,577,883	30,306,681,931	36,984,591,430	43,620,574,840
26112	Purchase Of P P E	-5,050,894,690	-762,132,115	-3,170,373,414	-908,411,877	-209,977,284	-18,618,008,320	-11,712,828,718	-11,108,078,894
26183	Repayment Of Debt	-19,486,513,836	-10,156,302,418	-4,808,911,357	-695,753,435	-3,825,546,626	-96,970,067,398	-71,198,997,934	-97,454,166,798
26005	Capital Expenditure	-5,050,894,690	-762,132,115	-3,170,373,414	-908,411,877	-209,977,284	-18,618,008,320	-11,712,828,718	-11,108,078,894
26012	Financing Cash Flow	-93,269,039,670	-20,267,965,945	-35,844,703,510	-21,097,792,328	-16,058,577,887	-109,251,845,020	-66,337,007,594	71,773,019,648
26253	Interest Paid C F F	-84,639,364,979	-20,743,866,755	0	-28,739,169,317	-18,655,098,264	-68,031,529,252	-106,607,798,189	-109,074,425,944
26013	Investing Cash Flow	-657,634,264	-547,064,433	-2,959,420,445	1,892,546,975	956,303,639	-13,741,474,776	-8,411,219,081	-8,684,431,968
26015	Beginning Cash Position	30,306,681,931	40,108,700,535	45,319,568,048	46,644,577,883	30,306,681,931	36,984,591,430	43,620,574,840	151,527,314,699
26223	Classesof Cash Payments	-753,069,949,056	-226,370,145,195	-191,596,837,349	-158,913,560,693	-176,189,405,819	-1,062,754,621,571	-1,260,651,216,032	-1,393,198,202,590
26247	Interest Received C F I	336,752,326	75,628,051	66,808,825	127,133,625	67,181,825	398,426,323	1,849,427,819	1,697,070,790
26099	Long Term Debt Issuance	9,235,119,802	9,235,119,802	0	0	0	5,628,406,949	43,016,573,373	205,200,000,000
26090	Long Term Debt Payments	-15,325,798,176	-10,503,099,219	-2,332,848,349	772,788,558	-3,262,639,166	-69,338,860,950	-3,311,716,144	-4,112,864,326
26101	Short Term Debt Issuance	5,636,965,176	2,828,138,775	-11,898,763,391	9,991,195,980	4,716,393,812	55,744,836,602	72,056,316,935	76,297,535,358
26091	Short Term Debt Payments	-4,160,715,660	346,796,801	-2,476,063,008	-1,468,541,993	-562,907,460	-27,631,206,448	-67,887,281,790	-93,341,302,472
26073	Net Long Term Debt Issuance	-6,090,678,374	-1,267,979,417	-2,332,848,349	772,788,558	-3,262,639,166	-63,710,454,001	39,704,857,229	201,087,135,674
26164	Net Other Financing Charges	-4,015,245,833	-889,061,774	44,268,083,522	-28,739,169,316	-18,655,098,265	-5,623,491,921	-106,607,798,189	-109,074,425,944
26119	Net P P E Purchase And Sale	-994,386,590	-622,692,484	-3,026,229,270	1,765,413,350	889,121,814	-14,139,901,099	-10,260,646,900	-10,381,502,758
26075	Net Short Term Debt Issuance	1,476,249,516	3,174,935,576	-14,374,826,399	8,522,653,987	4,153,486,352	28,113,630,154	4,169,035,145	-17,043,767,114
26072	Net Issuance Payments Of Debt	-4,614,428,858	1,906,956,159	-16,707,674,748	9,295,442,545	890,847,186	-35,596,823,847	43,873,892,374	184,043,368,560
26226	Paymentson Behalfof Employees	-205,368,838,044	-205,368,838,044	0	0	0	-231,586,854,740	-234,746,192,507	-215,155,077,225
26063	Effect Of Exchange Rate Changes	-119,453,818	-119,453,818	0	0	0	444,826,538	85,241,952	215,869,526
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1	-1	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-53,923,775,953	-231,586,854,740	-234,746,192,507	-215,155,077,225
26220	Cash Flowsfromusedin Operating Activities Direct	88,302,487,411	5,388,825,251	33,593,256,442	17,880,235,517	31,440,170,201	115,870,583,759	68,027,001,313	-171,211,197,065
26221	Classesof Cash Receiptsfrom Operating Activities	844,386,167,888	232,738,657,121	224,914,800,681	176,059,977,445	210,672,732,641	1,179,068,428,727	1,332,022,554,274	1,225,971,012,767

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
RICY	PT Ricky Putra Globalindo Tbk	2024-04-15	At close: 04:11PM WIB	92	92	85	86	85.00 - 93.00	85	93	73.00 - 149.00	73	149	3,322,700	9,248,175	54,546,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-12	At close: 04:11PM WIB	92	92	85	86	85.00 - 93.00	85	93	72.00 - 149.00	72	149	3,322,700	9,676,246	54,546,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-11	At close: 04:11PM WIB	92	92	85	86	85.00 - 93.00	85	93	72.00 - 149.00	72	149	3,322,700	10,442,770	54,546,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-10	At close: 04:11PM WIB	92	92	85	86	85.00 - 93.00	85	93	72.00 - 149.00	72	149	3,322,700	10,502,660	54,546,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-05	At close: 04:11PM WIB	92	92	89	69	85.00 - 93.00	85	93	72.00 - 149.00	72	149	3,322,700	11,866,051	54,546,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-04	At close: 04:11PM WIB	85	86	96	80	86.00 - 110.00	86	110	72.00 - 149.00	72	149	41,312,600	11,217,155	59,038,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-03	At close: 04:12PM WIB	90	90	84	85	85.00 - 91.00	85	91	72.00 - 149.00	72	149	254,900	11,377,403	54,546,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-02	At close: 03:14PM WIB	92	91	90	92	90.00 - 92.00	90	92	70.00 - 149.00	70	149	70,300	11,940,453	57,755,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-04-01	At close: 03:45PM WIB	93	93	91	92	91.00 - 94.00	91	94	69.00 - 149.00	69	149	6,885,400	11,828,893	59,038,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-29	At close: 03:45PM WIB	93	93	93	95	93.00 - 94.00	93	94	69.00 - 149.00	69	149	270,200	11,828,893	59,680,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-28	At close: 03:45PM WIB	93	93	93	95	93.00 - 94.00	93	94	69.00 - 149.00	69	149	270,200	12,288,163	59,680,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-27	At close: 04:02PM WIB	95	95	0	94	93.00 - 95.00	93	95	69.00 - 149.00	69	149	152,800	12,407,249	59,680,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-26	At close: 04:04PM WIB	95	95	0	96	94.00 - 96.00	94	96	69.00 - 149.00	69	149	6,731,300	12,425,782	60,963,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-25	At close: 04:00PM WIB	96	96	0	96	95.00 - 97.00	95	97	69.00 - 149.00	69	149	119,500	12,425,782	60,963,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-22	At close: 03:28PM WIB	96	96	96	97	96.00 - 97.00	96	97	69.00 - 149.00	69	149	57,600	12,646,642	61,605,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-21	At close: 03:49PM WIB	95	0	0	0	0.0000 - 0.0000	0	0		0		0	12,885,898	0	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-14	As of 11:44AM WIB. Market open.	100	101	101	102	100.00 - 101.00	100	101	69.00 - 149.00	69	149	18,600	13,472,128	64,814,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-13	At close: 04:09PM WIB	107	107	99	100	100.00 - 110.00	100	110	69.00 - 149.00	69	149	15,239,100	13,216,710	64,172,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-11	At close: 04:01PM WIB	105	105	105	106	103.00 - 107.00	103	107	69.00 - 149.00	69	149	560,600	12,978,918	68,664,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-08	At close: 04:01PM WIB	105	105	105	106	103.00 - 107.00	103	107	69.00 - 149.00	69	149	560,600	12,980,312	68,664,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-05	At close: 04:01PM WIB	102	102	101	103	99.00 - 102.00	99	102	69.00 - 149.00	69	149	165,800	12,940,184	65,455,000,000	-99	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-04	At close: 04:05PM WIB	101	101	102	103	101.00 - 103.00	101	103	69.00 - 149.00	69	149	161,400	13,140,487	65,455,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-03-01	At close: 04:01PM WIB	98	100	100	101	98.00 - 102.00	98	102	69.00 - 149.00	69	149	12,905,200	12,924,850	64,814,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-02-28	At close: 04:03PM WIB	100	100	98	0	98.00 - 100.00	98	100	69.00 - 149.00	69	149	80,300	12,918,793	64,172,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-02-27	At close: 04:01PM WIB	99	99	99	100	99.00 - 100.00	99	100	69.00 - 149.00	69	149	20,326,700	12,772,720	64,172,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-02-26	At close: 03:10PM WIB	100	100	98	100	97.00 - 100.00	97	100	69.00 - 149.00	69	149	43,600	12,806,935	63,530,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk	2024-02-23	At close: 04:01PM WIB	97	98	99	100	98.00 - 101.00	98	101	69.00 - 149.00	69	149	75,600	12,826,172	64,172,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk (RICY.JK)	2024-02-22	At close: 04:12PM WIB	102	100	96	101	96.00 - 103.00	96	103	69.00 - 149.00	69	149	24,458,800	12,616,144	62,247,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019
RICY	PT Ricky Putra Globalindo Tbk (RICY.JK)	2024-02-21	At close: 04:00PM WIB	103	99	101	102	99.00 - 102.00	99	102	69.00 - 149.00	69	149	23,900	12,636,293	65,455,000,000	-98	N/A	N/A (N/A)	Jun 28, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	5 Year Average Dividend Yield	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)	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)
RICY	PT Ricky Putra Globalindo Tbk	2024-04-15	54,550,000,000	1,190,000,000,000	1	47	0	0	149	73	99	109	9,680,000	10,360,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-12	54,550,000,000	1,190,000,000,000	1	47	0	0	149	72	101	109	10,440,000	7,460,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-11	54,550,000,000	1,190,000,000,000	1	47	0	0	149	72	101	109	10,500,000	7,460,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-10	54,550,000,000	1,190,000,000,000	1	47	0	0	149	72	101	109	10,500,000	7,460,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-05	54,550,000,000	1,190,000,000,000	1	47	0	0	149	0	104	109	11,220,000	2,340,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-04	57,750,000,000	1,190,000,000,000	1	47	0	0	149	0	105	109	11,380,000	2,320,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-03	57,750,000,000	1,190,000,000,000	1	47	0	0	149	0	106	109	11,940,000	3,440,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-02	59,040,000,000	1,190,000,000,000	1	47	0	0	149	0	106	109	11,830,000	2,780,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-04-01	59,680,000,000	1,200,000,000,000	1	47	0	0	149	0	106	109	11,830,000	2,780,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-29	59,680,000,000	1,200,000,000,000	1	47	0	0	149	69	107	109	12,290,000	2,750,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-28	59,680,000,000	1,200,000,000,000	1	47	0	0	149	0	107	109	12,410,000	3,970,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-27	61,600,000,000	1,200,000,000,000	1	47	0	0	149	0	108	109	12,430,000	4,470,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-26	61,600,000,000	1,200,000,000,000	1	47	0	0	149	0	108	109	12,430,000	4,470,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-25	61,600,000,000	1,200,000,000,000	1	47	0	0	149	69	108	109	12,430,000	4,470,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-22	61,600,000,000	1,200,000,000,000	1	47	0	0	149	0	109	109	12,890,000	3,480,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-21	60,960,000,000	1,200,000,000,000	1	47	0	0	149	69	109	109	12,890,000	3,480,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-14	64,170,000,000	1,200,000,000,000	1	47	0	0	149	0	110	109	13,220,000	3,410,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-13	68,660,000,000	1,200,000,000,000	1	47	0	0	149	0	110	109	13,000,000	4,760,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-11	68,660,000,000	1,200,000,000,000	1	47	0	0	149	69	110	109	12,770,000	4,760,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-08	67,380,000,000	1,200,000,000,000	1	47	0	0	149	69	111	109	12,980,000	4,720,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-05	64,810,000,000	1,200,000,000,000	1	47	0	0	149	0	112	109	13,140,000	6,990,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-99	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-04	64,810,000,000	1,200,000,000,000	1	47	0	0	149	0	112	109	13,140,000	6,990,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-03-01	62,890,000,000	1,200,000,000,000	1	47	0	0	149	0	112	109	12,900,000	8,020,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-02-28	64,170,000,000	1,190,000,000,000	1	47	19	28	149	0	113	108	12,770,000	6,220,000	641,720,000	648,200,000	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-02-27	63,530,000,000	1,200,000,000,000	1	47	22	28	149	0	113	108	12,810,000	8,900,000	641,720,000	648,200,000	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-97	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk	2024-02-26	64,170,000,000	1,200,000,000,000	1	47	0	0	149	0	113	108	12,810,000	8,900,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk (RICY.JK)	2024-02-23	62,250,000,000	1,200,000,000,000	1	47	0	0	149	0	113	108	12,620,000	6,510,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk (RICY.JK)	2024-02-22	65,460,000,000	1,200,000,000,000	1	47	0	0	149	69	113	108	12,620,000	6,510,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000
RICY	PT Ricky Putra Globalindo Tbk (RICY.JK)	2024-02-21	66,100,000,000	1,200,000,000,000	1	47	0	0	149	69	113	108	12,640,000	6,530,000	641,720,000	0	330,220,000	48	2	N/A	Jun 28, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-7	2	1	-27	968,920,000,000	1,510	-20	41,560,000,000	-63,000,000,000	-98	40,110,000,000	62	1,180,000,000,000	546	1	301	126,320,000,000	2,470,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	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	70	70	70	70	100
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	70	70	70	70	0
2024-05-08	15:35:00	69	69	69	69	18,400
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	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	70	70	70	70	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	70	70	70	70	0
2024-05-08	15:34:00	69	69	69	69	18,400
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:39	70	70	70	70	0
2024-05-08	15:10:00	70	70	70	70	100
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	69	69	69	69	7,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	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	70	70	70	70	100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	69	70	69	70	14,300
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:39	70	70	70	70	0
2024-05-08	15:10:00	70	70	70	70	100
2024-05-08	15:05:00	69	69	69	69	6,500
2024-05-08	15:00:00	69	69	69	69	1,200
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	69	69	69	69	2,000
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	70	70	69	69	1,800
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:23:54	70	70	70	70	0
2024-05-08	14:20:00	70	70	70	70	1,000
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	0
2024-05-08	15:45:00	70	70	70	70	100
2024-05-08	15:30:00	69	70	69	70	14,300
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:39	70	70	70	70	0
2024-05-08	15:00:00	69	70	69	70	7,800
2024-05-08	14:45:00	69	69	69	69	2,000
2024-05-08	14:30:00	70	70	69	69	1,800
2024-05-08	14:23:54	70	70	70	70	0
2024-05-08	14:15:00	70	70	70	70	1,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:19	70	70	70	70	0
2024-05-08	11:45:00	69	70	69	70	82,300
2024-05-08	11:30:00	69	69	68	68	8,000
2024-05-08	11:15:00	69	69	69	69	30,900
2024-05-08	11:10:23	69	69	69	69	0
2024-05-08	11:00:00	69	69	69	69	196,800
2024-05-08	10:45:00	69	69	69	69	2,100
2024-05-08	10:30:00	70	70	70	70	4,000
2024-05-08	10:20:28	69	69	69	69	0
2024-05-08	10:15:00	69	69	69	69	900
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	0
2024-05-08	15:30:00	69	70	69	70	14,400
2024-05-08	15:10:39	70	70	70	70	0
2024-05-08	15:00:00	69	70	69	70	7,800
2024-05-08	14:30:00	70	70	69	69	3,800
2024-05-08	14:23:54	70	70	70	70	0
2024-05-08	14:00:00	70	70	70	70	1,000
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:19	70	70	70	70	0
2024-05-08	11:30:00	69	70	68	70	90,300
2024-05-08	11:10:23	69	69	69	69	0
2024-05-08	11:00:00	69	69	69	69	227,700
2024-05-08	10:30:00	70	70	69	69	6,100
2024-05-08	10:20:28	69	69	69	69	0
2024-05-08	10:00:00	69	69	69	69	900
2024-05-08	09:41:38	70	70	70	70	0
2024-05-08	09:30:00	69	71	69	70	396,700
2024-05-08	09:00:00	72	72	69	69	435,400
2024-05-07	16:00:00	72	72	72	72	0
2024-05-07	15:31:20	71	71	71	71	0
2024-05-07	15:30:00	71	72	71	72	200
2024-05-07	15:00:00	71	71	71	71	35,000
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:16:17	71	71	71	71	0
2024-05-07	14:00:00	72	72	71	71	114,200
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	0
2024-05-08	15:10:39	70	70	70	70	0
2024-05-08	15:00:00	69	70	69	70	22,200
2024-05-08	14:23:54	70	70	70	70	0
2024-05-08	14:00:00	70	70	69	69	4,800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:19	70	70	70	70	0
2024-05-08	11:10:23	69	69	69	69	0
2024-05-08	11:00:00	69	70	68	70	318,000
2024-05-08	10:20:28	69	69	69	69	0
2024-05-08	10:00:00	69	70	69	69	7,000
2024-05-08	09:41:38	70	70	70	70	0
2024-05-08	09:00:00	72	72	69	70	527,600
2024-05-07	16:00:00	72	72	72	72	0
2024-05-07	15:31:20	71	71	71	71	0
2024-05-07	15:00:00	71	72	71	72	35,200
2024-05-07	14:16:17	71	71	71	71	0
2024-05-07	14:00:00	72	72	71	71	114,200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:32	72	72	72	72	0
2024-05-07	11:00:00	73	73	72	72	2,600
2024-05-07	10:37:14	72	72	72	72	0
2024-05-07	10:00:00	73	73	72	72	6,700
2024-05-07	09:52:38	74	74	74	74	0
2024-05-07	09:35:32	73	73	73	73	0
2024-05-07	09:00:00	73	74	73	74	0
2024-05-06	15:41:57	74	74	74	74	0
2024-05-06	15:05:23	74	74	74	74	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	70	70	70	70	0
2024-05-08	15:10:39	70	70	70	70	0
2024-05-08	15:00:00	69	70	69	70	46,700
2024-05-08	14:23:54	70	70	70	70	0
2024-05-08	13:30:00	70	70	69	69	4,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:19	70	70	70	70	0
2024-05-08	11:10:23	69	69	69	69	0
2024-05-08	10:30:00	70	70	68	70	324,100
2024-05-08	10:20:28	69	69	69	69	0
2024-05-08	09:41:38	70	70	70	70	0
2024-05-08	09:00:00	72	72	69	69	833,000
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	72	72	72	72	0
2024-05-07	15:31:20	71	71	71	71	0
2024-05-07	15:00:00	71	72	71	72	67,800
2024-05-07	14:16:17	71	71	71	71	0
2024-05-07	13:30:00	72	72	71	71	114,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:32	72	72	72	72	0
2024-05-07	10:37:14	72	72	72	72	0
2024-05-07	10:30:00	73	73	72	72	9,300
2024-05-07	09:52:38	74	74	74	74	0
2024-05-07	09:35:32	73	73	73	73	0
2024-05-07	09:00:00	73	74	73	74	121,600
2024-05-06	16:06:26	0	0	0	0	0
2024-05-06	15:41:57	74	74	74	74	0
2024-05-06	15:05:23	74	74	74	74	0
2024-05-06	15:00:00	73	74	73	73	416,400
2024-05-06	14:25:57	73	73	73	73	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	72	72	68	70	1,222,300
2024-05-07	09:00:00	73	74	71	72	319,700
2024-05-06	09:00:00	75	75	70	73	1,346,900
2024-05-03	09:00:00	77	77	68	70	427,700
2024-05-02	09:00:00	80	80	67	70	830,300
2024-04-30	09:00:00	79	79	71	74	461,300
2024-04-29	09:00:00	73	74	71	72	418,000
2024-04-26	09:00:00	74	74	71	73	197,400
2024-04-25	09:00:00	72	75	72	72	431,600
2024-04-24	09:00:00	73	75	71	72	589,000
2024-04-23	09:00:00	68	76	68	72	526,300
2024-04-22	09:00:00	70	76	70	73	1,826,800
2024-04-19	09:00:00	77	79	75	76	1,058,600
2024-04-18	09:00:00	73	79	73	77	698,700
2024-04-17	09:00:00	72	81	72	78	505,400
2024-04-16	09:00:00	78	85	78	79	4,829,900
2024-04-05	09:00:00	92	93	85	85	3,322,700
2024-04-04	09:00:00	90	110	90	92	41,287,000
2024-04-03	09:00:00	90	91	85	85	254,900
2024-04-02	09:00:00	91	92	90	90	70,300
2024-04-01	09:00:00	93	94	91	92	6,885,400
2024-03-28	09:00:00	93	94	93	93	270,200
2024-03-27	09:00:00	95	95	93	93	152,800
2024-03-26	09:00:00	96	96	94	95	6,731,300
2024-03-25	09:00:00	97	97	95	95	119,500
2024-03-22	09:00:00	96	97	96	96	57,600
2024-03-21	09:00:00	95	97	93	96	8,784,600
2024-03-20	09:00:00	98	98	95	95	75,200
2024-03-19	09:00:00	96	98	95	96	11,500
2024-03-18	09:00:00	98	101	94	94	11,322,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	73	74	71	72	319,700
2024-05-06	09:00:00	75	75	70	73	1,346,900
2024-05-02	09:00:00	80	80	67	70	830,300
2024-04-30	09:00:00	79	79	71	74	461,300
2024-04-29	09:00:00	73	74	71	72	418,000
2024-04-26	09:00:00	74	74	71	73	197,400
2024-04-25	09:00:00	72	75	72	72	431,600
2024-04-24	09:00:00	73	75	71	72	589,000
2024-04-23	09:00:00	68	76	68	72	526,300
2024-04-22	09:00:00	70	76	70	73	1,826,800
2024-04-19	09:00:00	77	79	75	76	1,058,600
2024-04-18	09:00:00	73	79	73	77	698,700
2024-04-17	09:00:00	72	81	72	78	505,400
2024-04-16	09:00:00	78	85	78	79	4,829,900
2024-04-05	09:00:00	92	93	85	85	3,322,700
2024-04-04	09:00:00	90	110	90	92	41,287,000
2024-04-03	09:00:00	90	91	85	85	254,900
2024-04-02	09:00:00	91	92	90	90	70,300
2024-04-01	09:00:00	93	94	91	92	6,885,400
2024-03-28	09:00:00	93	94	93	93	270,200
2024-03-27	09:00:00	95	95	93	93	152,800
2024-03-26	09:00:00	96	96	94	95	6,731,300
2024-03-25	09:00:00	97	97	95	95	119,500
2024-03-22	09:00:00	96	97	96	96	57,600
2024-03-21	09:00:00	95	97	93	96	8,784,600
2024-03-20	09:00:00	98	98	95	95	75,200
2024-03-19	09:00:00	96	98	95	96	11,500
2024-03-18	09:00:00	98	101	94	94	11,322,500
2024-03-15	09:00:00	100	100	96	98	230,900
2024-03-14	09:00:00	101	101	100	100	50,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	75	75	68	70	2,888,900
2024-04-28	00:00:00	73	80	67	70	2,137,300
2024-04-21	00:00:00	70	76	68	73	3,571,100
2024-04-14	00:00:00	78	85	72	76	7,092,600
2024-04-07	00:00:00	85	85	85	85	0
2024-03-31	00:00:00	93	110	85	85	51,820,300
2024-03-24	00:00:00	97	97	93	93	7,273,800
2024-03-17	00:00:00	98	101	93	96	20,251,400
2024-03-10	00:00:00	107	110	96	98	15,520,000
2024-03-03	00:00:00	101	107	99	107	13,865,500
2024-02-25	00:00:00	100	102	97	101	33,783,300
2024-02-18	00:00:00	101	107	96	100	36,160,400
2024-02-11	00:00:00	114	114	95	103	25,950,800
2024-02-04	00:00:00	118	118	110	115	27,541,500
2024-01-28	00:00:00	116	119	115	118	68,984,300
2024-01-21	00:00:00	118	122	115	116	63,540,800
2024-01-14	00:00:00	116	119	113	118	157,825,200
2024-01-07	00:00:00	114	120	111	116	169,036,400
2023-12-31	00:00:00	111	115	109	114	46,342,400
2023-12-24	00:00:00	115	115	109	111	29,467,600
2023-12-17	00:00:00	111	116	109	115	51,334,500
2023-12-10	00:00:00	112	114	108	111	29,586,000
2023-12-03	00:00:00	115	115	110	112	22,993,300
2023-11-26	00:00:00	111	116	109	115	26,846,000
2023-11-19	00:00:00	113	114	101	111	55,167,100
2023-11-12	00:00:00	120	124	105	114	153,323,500
2023-11-05	00:00:00	118	146	115	121	333,037,400
2023-10-29	00:00:00	129	131	109	118	153,003,600
2023-10-22	00:00:00	137	143	130	131	292,765,300
2023-10-15	00:00:00	93	149	93	137	121,610,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	80	80	67	70	4,146,900
2024-03-31	00:00:00	93	110	68	74	63,363,300
2024-02-29	00:00:00	100	110	93	93	69,815,900
2024-01-31	00:00:00	115	119	95	98	136,049,400
2023-12-31	00:00:00	111	122	109	117	480,210,500
2023-11-30	00:00:00	115	116	108	111	143,764,600
2023-10-31	00:00:00	117	146	101	115	659,603,200
2023-09-30	00:00:00	87	149	87	117	514,693,700
2023-08-31	00:00:00	92	96	80	87	309,666,000
2023-07-31	00:00:00	129	138	91	92	776,235,200
2023-06-30	00:00:00	91	137	91	129	457,882,400
2023-05-31	00:00:00	88	113	85	96	29,695,300
2023-04-30	00:00:00	83	95	82	88	12,104,400
2023-03-31	00:00:00	76	92	75	78	18,699,100
2023-02-28	00:00:00	71	71	70	70	1,183,000
2023-01-31	00:00:00	79	83	79	83	2,349,500
2022-12-31	00:00:00	83	90	77	80	34,413,000
2022-11-30	00:00:00	105	107	80	83	112,194,300
2022-10-31	00:00:00	120	120	100	103	59,675,400
2022-09-30	00:00:00	123	136	104	113	187,043,300
2022-08-31	00:00:00	131	160	121	126	538,407,200
2022-07-31	00:00:00	105	162	93	131	957,658,700
2022-06-30	00:00:00	98	128	81	107	769,231,600
2022-05-31	00:00:00	74	128	73	97	844,641,000
2022-04-30	00:00:00	70	92	70	74	137,613,300
2022-03-31	00:00:00	70	76	68	70	26,829,900
2022-02-28	00:00:00	77	83	69	72	108,542,400
2022-01-31	00:00:00	76	89	75	77	168,425,200
2021-12-31	00:00:00	94	106	75	76	534,781,300
2021-11-30	00:00:00	92	103	90	94	126,152,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	80	80	67	70	4,146,900
2024-03-31	00:00:00	93	110	68	72	62,902,000
2024-02-29	00:00:00	100	110	93	93	69,815,900
2024-01-31	00:00:00	115	119	68	74	269,228,600
2023-12-31	00:00:00	111	122	93	93	686,075,800
2023-11-30	00:00:00	115	122	95	98	760,024,500
2023-10-31	00:00:00	117	146	101	117	1,283,578,300
2023-09-30	00:00:00	87	149	87	111	1,318,061,500
2023-08-31	00:00:00	92	149	80	115	1,483,962,900
2023-07-31	00:00:00	129	149	80	117	1,600,594,900
2023-06-30	00:00:00	91	138	80	87	1,543,783,600
2023-05-31	00:00:00	88	138	85	92	1,263,812,900
2023-04-30	00:00:00	83	137	82	129	499,682,100
2023-03-31	00:00:00	78	113	78	96	78,519,900
2023-02-28	00:00:00	71	95	69	88	109,377,400
2023-01-31	00:00:00	83	92	69	78	90,652,800
2022-10-31	00:00:00	120	120	77	80	206,282,700
2022-07-31	00:00:00	105	162	93	113	1,683,109,200
2022-04-30	00:00:00	70	128	70	107	1,751,485,900
2022-01-31	00:00:00	76	89	68	70	303,797,500
2021-10-31	00:00:00	94	106	75	76	709,578,400
2021-07-31	00:00:00	84	114	79	93	237,591,300
2021-04-30	00:00:00	91	124	79	84	198,527,900
2021-01-31	00:00:00	88	99	81	91	10,077,800

Dividends Amount

Date	Time	Amount
2019-06-28	09:00:00	3
2018-06-21	09:00:00	3
2018-06-08	09:00:00	3
2017-06-13	09:00:00	3
2016-06-29	09:00:00	3
2015-06-23	09:00:00	4
2014-09-23	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	3	3.30 %
2018	2	6	6.59 %
2017	1	3	3.30 %
2016	1	3	3.30 %
2015	1	4	4.40 %
2014	1	4	4.40 %

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