Informasi Saham RISE PT Jaya Sukses Makmur Sentosa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	10,992,964,415,166	10,840,839,165,654	11,986,465,560,403
14012	Pb Ratio	5	5	5	6
14008	Pe Ratio	8	1,037	353	260
40001	Market Cap	12	10,671,375,000,000	10,890,275,000,000	12,039,500,000,000
101	Enterprises Value Revenue Ratio	20	36	35	115
14010	Ps Ratio	26	39	35	45
102	Enterprises Value E B I T D A Ratio	30	137	188	525

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
40002	Enterprise Value	1	10,992,964,415,166	11,071,925,448,398	10,840,839,165,654	10,694,137,667,900	10,768,361,571,000	9,687,797,796,573	11,986,465,560,403
14012	Pb Ratio	5	5	5	5	5	5	5	6
14008	Pe Ratio	8	1,037	985	353	261	332	297	260
40001	Market Cap	12	10,671,375,000,000	10,780,825,000,000	10,890,275,000,000	10,671,375,000,000	10,780,825,000,000	9,741,050,000,000	12,039,500,000,000
101	Enterprises Value Revenue Ratio	20	36	40	35	33	32	30	115
14010	Ps Ratio	26	39	39	35	34	33	30	45
102	Enterprises Value E B I T D A Ratio	30	137	254	188	157	186	170	525

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	28,916,179,389	132,576,798	45,512,366,425	57,550,177,819	-19,396,627,672
20091	Net Income	12,327,466,067	-6,127,736,315	36,920,938,320	50,676,668,370	-23,795,249,297
29004	Basic E P S	1	1	3	5	-2
20190	E B I T D A	44,332,624,804	8,621,018,259	56,887,460,655	74,792,927,163	-4,935,877,196
20046	Gross Profit	140,259,132,346	39,837,613,507	161,821,991,591	104,871,853,132	53,895,097,827
29009	Diluted E P S	1	1	3	5	-2
20136	Pretax Income	14,940,515,743	-3,034,756,590	35,980,065,485	41,098,676,994	-38,991,108,117
20145	Tax Provision	955,878,859	955,878,859	134,305,759	133,196,669	155,650,030
20100	Total Revenue	274,342,775,169	73,119,299,773	319,782,354,630	249,103,324,854	155,372,926,625
20164	Total Expenses	257,599,506,278	71,392,299,971	276,850,744,837	238,800,608,806	180,866,023,011
20013	Cost Of Revenue	134,083,642,823	33,281,686,266	157,960,363,039	144,231,471,722	101,477,828,798
20177	Interest Income	9,624,641,361	3,879,924,539	11,941,509,988	3,519,383,720	4,903,930,411
20057	Interest Expense	13,975,663,646	3,167,333,388	9,532,300,940	16,451,500,825	19,594,480,445
20109	Operating Income	16,743,268,891	1,726,999,802	42,931,609,793	10,302,716,048	-25,493,096,386
20316	Normalized Income	12,199,924,584	-6,187,141,980	42,781,894,258	9,372,598,786	-23,892,956,115
20108	Operating Expense	123,515,863,455	38,110,613,705	118,890,381,798	94,569,137,084	79,388,194,213
20112	Operating Revenue	274,342,775,169	73,119,299,773	319,782,354,630	249,103,324,854	155,372,926,625
20087	Minority Interests	-1,657,170,817	-2,137,100,866	1,075,178,594	9,711,188,045	15,351,508,850
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-11,253,987,436	-6,190,374,000	-1,384,045,540	-14,043,671,735	-19,058,980,561
20416	Total Unusual Items	212,569,139	76,161,109	-5,882,915,582	41,438,367,155	130,275,757
29010	Basic Average Shares	10,856,982,177	10,945,000,000	10,945,000,000	10,124,465,753	9,950,000,000
20269	Other Special Charges	-212,569,139	-76,161,109	-11,434,418	-41,438,367,155	-130,275,757
20287	Rent And Landing Fees	0	0	0	209,867,912	45,246,723
29011	Diluted Average Shares	10,945,000,000	10,945,000,000	10,945,000,000	10,124,465,753	9,950,000,000
20420	Normalized E B I T D A	44,120,055,665	8,544,857,150	62,770,376,237	33,354,560,008	-5,066,152,953
20162	Special Income Charges	212,569,139	76,161,109	11,434,418	41,438,367,155	130,275,757
20315	Reconciled Depreciation	15,416,445,415	8,488,441,461	11,375,094,230	17,242,749,344	14,460,750,476
20312	Other Operating Expenses	15,897,535,651	4,346,330,663	13,663,950,485	8,946,376,963	7,618,352,028
20368	Total Other Finance Cost	6,902,965,151	6,902,965,151	3,793,254,588	1,111,554,630	4,368,430,527
20440	Rent Expense Supplemental	8,139,605,357	1,801,106,419	7,678,915,495	3,756,618,291	2,539,347,202
20314	Reconciled Cost Of Revenue	134,083,642,823	33,281,686,266	157,960,363,039	144,231,471,722	101,477,828,798
20419	Tax Effect Of Unusual Items	85,027,656	16,755,444	-21,959,644	134,297,571	32,568,939
20018	Depreciation Income Statement	15,416,445,415	8,488,441,461	11,375,094,230	17,242,749,344	14,460,750,476
20075	Interest Income Non Operating	9,624,641,361	3,879,924,539	11,941,509,988	3,519,383,720	4,903,930,411
20158	Selling And Marketing Expense	23,049,254,452	5,039,981,262	26,652,630,785	15,400,817,247	12,957,670,912
20064	Interest Expense Non Operating	13,975,663,646	3,167,333,388	9,532,300,940	16,451,500,825	19,594,480,445
20093	Net Income Common Stockholders	12,327,466,067	-6,127,736,315	36,920,938,320	50,676,668,370	-23,795,249,297
20094	Net Income Continuous Operations	13,984,636,884	-3,990,635,449	35,845,759,726	40,965,480,325	-39,146,758,147
20045	General And Administrative Expense	43,575,023,971	14,960,266,642	43,261,593,155	32,412,555,748	25,184,221,738
20159	Selling General And Administration	66,624,278,423	20,000,247,904	69,914,223,940	47,813,372,995	38,141,892,650
20435	Total Operating Income As Reported	19,547,353,379	19,547,353,379	42,931,609,793	0	0
20412	Other Non Operating Income Expenses	-4,695,942,625	-1,563,687,121	-8,156,321,216	-4,142,116,713	-2,292,878,462
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	12,327,466,067	-6,127,736,315	36,920,938,320	50,676,668,370	-23,795,249,297
20417	Total Unusual Items Excluding Goodwill	212,569,139	76,161,109	-5,882,915,582	41,438,367,155	130,275,757
20077	Net Non Operating Interest Income Expense	-11,253,987,436	-6,190,374,000	-1,384,045,540	-14,043,671,735	-19,058,980,561
20346	Net Income Including Noncontrolling Interests	13,984,636,884	-3,990,635,449	35,845,759,726	40,965,480,325	-39,146,758,147
20019	Depreciation And Amortization In Income Statement	15,416,445,415	8,488,441,461	11,375,094,230	17,242,749,344	14,460,750,476
20309	Net Income From Continuing And Discontinued Operation	12,327,466,067	-6,127,736,315	36,920,938,320	50,676,668,370	-23,795,249,297
20331	Net Income From Continuing Operation Net Minority Interest	12,327,466,067	-6,127,736,315	36,920,938,320	50,676,668,370	-23,795,249,297

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	28,916,179,389	5,248,286,620	132,576,798	8,475,691,258	15,059,624,713	3,782,957,155	45,512,366,425	57,550,177,819	-19,396,627,672
20091	Net Income	12,327,466,067	849,091,652	-6,127,736,315	4,784,232,921	12,821,877,809	1,535,200,372	36,920,938,320	50,676,668,370	-23,795,249,297
29004	Basic E P S	1	0	1	3	0	0	3	5	-2
20190	E B I T D A	44,332,624,804	7,327,846,147	8,621,018,259	10,388,934,877	17,994,825,521	6,583,202,914	56,887,460,655	74,792,927,163	-4,935,877,196
20046	Gross Profit	140,259,132,346	26,352,407,532	39,837,613,507	33,310,507,370	40,758,603,937	30,140,074,070	161,821,991,591	104,871,853,132	53,895,097,827
29009	Diluted E P S	1	0	1	3	0	0	3	5	-2
20136	Pretax Income	14,940,515,743	440,345,372	-3,034,756,590	5,297,397,514	12,237,529,447	1,246,432,006	35,980,065,485	41,098,676,994	-38,991,108,117
20145	Tax Provision	955,878,859	0	955,878,859	0	0	0	134,305,759	133,196,669	155,650,030
20100	Total Revenue	274,342,775,169	59,500,469,175	73,119,299,773	69,406,856,842	72,316,149,379	64,229,714,908	319,782,354,630	249,103,324,854	155,372,926,625
20164	Total Expenses	257,599,506,278	61,520,118,259	71,392,299,971	64,394,123,728	60,292,964,320	63,445,279,504	276,850,744,837	238,800,608,806	180,866,023,011
20013	Cost Of Revenue	134,083,642,823	33,148,061,643	33,281,686,266	36,096,349,472	31,557,545,442	34,089,640,838	157,960,363,039	144,231,471,722	101,477,828,798
20177	Interest Income	9,624,641,361	2,095,213,986	3,879,924,539	1,982,176,170	1,667,326,666	1,912,650,197	11,941,509,988	3,519,383,720	4,903,930,411
20057	Interest Expense	13,975,663,646	4,807,941,248	3,167,333,388	3,178,293,744	2,822,095,266	2,536,525,149	9,532,300,940	16,451,500,825	19,594,480,445
20109	Operating Income	16,743,268,891	-2,019,649,084	1,726,999,802	5,012,733,114	12,023,185,059	784,435,404	42,931,609,793	10,302,716,048	-25,493,096,386
20316	Normalized Income	12,199,924,584	849,091,652	-6,187,141,980	4,784,232,921	12,685,469,779	1,535,200,372	42,781,894,258	9,372,598,786	-23,892,956,115
20108	Operating Expense	123,515,863,455	28,372,056,616	38,110,613,705	28,297,774,256	28,735,418,878	29,355,638,666	118,890,381,798	94,569,137,084	79,388,194,213
20112	Operating Revenue	274,342,775,169	59,500,469,175	73,119,299,773	69,406,856,842	72,316,149,379	64,229,714,908	319,782,354,630	249,103,324,854	155,372,926,625
20087	Minority Interests	-1,657,170,817	408,746,280	-2,137,100,866	-513,164,593	584,348,362	288,768,366	1,075,178,594	9,711,188,045	15,351,508,850
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-11,253,987,436	-2,712,727,262	-6,190,374,000	-1,196,117,574	-1,154,768,600	-623,874,952	-1,384,045,540	-14,043,671,735	-19,058,980,561
20416	Total Unusual Items	212,569,139	0	76,161,109	0	136,408,030	0	-5,882,915,582	41,438,367,155	130,275,757
29010	Basic Average Shares	10,856,982,177	10,613,645,650	10,945,000,000	10,945,000,000	0	10,965,716,943	10,945,000,000	10,124,465,753	9,950,000,000
20269	Other Special Charges	-212,569,139	0	-76,161,109	0	0	0	-11,434,418	-41,438,367,155	-130,275,757
20287	Rent And Landing Fees	0	107,566,950	0	24,549,587	121,397,708	148,214,294	0	209,867,912	45,246,723
29011	Diluted Average Shares	10,945,000,000	10,613,645,650	10,945,000,000	10,945,000,000	0	10,965,716,943	10,945,000,000	10,124,465,753	9,950,000,000
20420	Normalized E B I T D A	44,120,055,665	7,327,846,147	8,544,857,150	10,388,934,877	17,858,417,491	6,583,202,914	62,770,376,237	33,354,560,008	-5,066,152,953
20162	Special Income Charges	212,569,139	0	76,161,109	0	136,408,030	0	11,434,418	41,438,367,155	130,275,757
20315	Reconciled Depreciation	15,416,445,415	2,079,559,527	8,488,441,461	1,913,243,619	2,935,200,808	2,800,245,759	11,375,094,230	17,242,749,344	14,460,750,476
20312	Other Operating Expenses	15,897,535,651	4,576,713,966	4,346,330,663	3,335,364,780	3,639,126,242	2,507,004,160	13,663,950,485	8,946,376,963	7,618,352,028
20368	Total Other Finance Cost	6,902,965,151	0	6,902,965,151	0	0	0	3,793,254,588	1,111,554,630	4,368,430,527
20440	Rent Expense Supplemental	8,139,605,357	2,572,597,375	1,801,106,419	1,846,122,434	1,919,779,129	1,849,060,252	7,678,915,495	3,756,618,291	2,539,347,202
20314	Reconciled Cost Of Revenue	134,083,642,823	33,148,061,643	33,281,686,266	36,096,349,472	31,557,545,442	34,089,640,838	157,960,363,039	144,231,471,722	101,477,828,798
20419	Tax Effect Of Unusual Items	85,027,656	0	16,755,444	0	0	0	-21,959,644	134,297,571	32,568,939
20018	Depreciation Income Statement	15,416,445,415	2,079,559,527	8,488,441,461	1,913,243,619	2,935,200,808	2,800,245,759	11,375,094,230	17,242,749,344	14,460,750,476
20075	Interest Income Non Operating	9,624,641,361	2,095,213,986	3,879,924,539	1,982,176,170	1,667,326,666	1,912,650,197	11,941,509,988	3,519,383,720	4,903,930,411
20158	Selling And Marketing Expense	23,049,254,452	5,070,540,690	5,039,981,262	6,815,941,725	6,122,790,775	8,088,196,622	26,652,630,785	15,400,817,247	12,957,670,912
20064	Interest Expense Non Operating	13,975,663,646	4,807,941,248	3,167,333,388	3,178,293,744	2,822,095,266	2,536,525,149	9,532,300,940	16,451,500,825	19,594,480,445
20093	Net Income Common Stockholders	12,327,466,067	849,091,652	-6,127,736,315	4,784,232,921	12,821,877,809	1,535,200,372	36,920,938,320	50,676,668,370	-23,795,249,297
20094	Net Income Continuous Operations	13,984,636,884	440,345,372	-3,990,635,449	5,297,397,514	12,237,529,447	1,246,432,006	35,845,759,726	40,965,480,325	-39,146,758,147
20045	General And Administrative Expense	43,575,023,971	9,470,292,872	14,960,266,642	9,638,236,868	9,506,227,589	9,519,058,000	43,261,593,155	32,412,555,748	25,184,221,738
20159	Selling General And Administration	66,624,278,423	14,540,833,562	20,000,247,904	16,454,178,593	15,629,018,364	17,607,254,622	69,914,223,940	47,813,372,995	38,141,892,650
20435	Total Operating Income As Reported	19,547,353,379	0	19,547,353,379	0	0	0	42,931,609,793	0	0
20412	Other Non Operating Income Expenses	-4,695,942,625	-796,737,630	-1,563,687,121	-1,185,067,302	-1,150,450,572	-1,338,574,613	-8,156,321,216	-4,142,116,713	-2,292,878,462
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	12,327,466,067	849,091,652	-6,127,736,315	4,784,232,921	12,821,877,809	1,535,200,372	36,920,938,320	50,676,668,370	-23,795,249,297
20417	Total Unusual Items Excluding Goodwill	212,569,139	0	76,161,109	0	136,408,030	0	-5,882,915,582	41,438,367,155	130,275,757
20077	Net Non Operating Interest Income Expense	-11,253,987,436	-2,712,727,262	-6,190,374,000	-1,196,117,574	-1,154,768,600	-623,874,952	-1,384,045,540	-14,043,671,735	-19,058,980,561
20346	Net Income Including Noncontrolling Interests	13,984,636,884	440,345,372	-3,990,635,449	5,297,397,514	12,237,529,447	1,246,432,006	35,845,759,726	40,965,480,325	-39,146,758,147
20019	Depreciation And Amortization In Income Statement	15,416,445,415	2,079,559,527	8,488,441,461	1,913,243,619	2,935,200,808	2,800,245,759	11,375,094,230	17,242,749,344	14,460,750,476
20309	Net Income From Continuing And Discontinued Operation	12,327,466,067	849,091,652	-6,127,736,315	4,784,232,921	12,821,877,809	1,535,200,372	36,920,938,320	50,676,668,370	-23,795,249,297
20331	Net Income From Continuing Operation Net Minority Interest	12,327,466,067	849,091,652	-6,127,736,315	4,784,232,921	12,821,877,809	1,535,200,372	36,920,938,320	50,676,668,370	-23,795,249,297

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	290,183,534,700	0	0	202,339,573,281
23165	Payables	48,385,876,869	47,026,217,516	44,754,020,311	64,518,587,794
23139	Net P P E	484,656,316,358	501,887,736,837	521,889,249,554	686,387,499,042
23351	Properties	0	0	0	0
23386	Total Debt	531,525,718,783	231,265,699,509	209,037,201,357	290,189,312,447
23100	Gross P P E	767,730,471,271	746,532,220,634	727,464,179,356	850,777,438,498
23038	Common Stock	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	995,000,000,000
23045	Current Debt	326,698,805,085	16,000,000,000	21,600,000,000	108,121,789,458
23532	Share Issued	10,945,000,000	10,945,000,000	10,945,000,000	9,950,000,000
23220	Total Assets	3,210,704,543,066	2,712,160,950,002	2,646,552,344,998	2,362,014,962,050
23027	Capital Stock	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	995,000,000,000
23382	Other Payable	5,228,611,410	3,355,593,354	7,355,904,052	42,163,263,616
23028	Cash Financial	33,505,270,385	48,527,902,936	27,343,367,036	27,973,436,986
23123	Long Term Debt	203,910,000,000	214,000,000,000	186,815,364,583	181,111,220,809
23179	Prepaid Assets	13,424,027,102	10,108,470,649	24,293,242,884	22,200,843,586
23385	Working Capital	886,750,248,816	1,168,733,429,001	1,143,820,335,883	761,944,568,548
23000	Accounts Payable	37,818,409,038	35,927,937,105	32,159,957,503	18,924,347,016
23029	Cash Equivalents	206,920,000,000	235,990,000,000	304,640,000,000	58,920,000,000
23245	Invested Capital	2,593,963,532,741	2,278,714,197,102	2,221,810,189,410	1,893,192,463,227
23340	Other Properties	0	126,567,504,464	124,619,840,372	124,139,902,497
23132	Minority Interest	374,643,813,409	252,701,916,694	252,403,759,820	233,713,604,213
23342	Other Receivables	7,901,640,800	1,029,384,648	1,251,299,791	1,823,633,893
23204	Retained Earnings	374,140,109,761	362,890,080,537	325,212,491,552	275,962,653,568
23217	Total Tax Payable	5,338,856,421	7,742,687,057	5,238,158,756	3,430,977,162
23352	Current Provisions	1,875,723,675	5,100,117,214	4,524,076,984	4,751,692,725
23001	Accounts Receivable	23,059,936,056	14,789,301,619	4,687,557,179	3,378,310,529
23280	Common Stock Equity	2,063,354,727,656	2,048,714,197,102	2,013,394,824,827	1,603,959,452,960
23403	Net Tangible Assets	2,057,119,447,707	2,045,883,065,630	2,009,190,086,341	1,598,282,692,372
23215	Stockholders Equity	2,063,354,727,656	2,048,714,197,102	2,013,394,824,827	1,603,959,452,960
23383	Tangible Book Value	2,057,119,447,707	2,045,883,065,630	2,009,190,086,341	1,598,282,692,372
23374	Total Capitalization	2,267,264,727,656	2,262,714,197,102	2,200,210,189,410	1,785,070,673,769
23312	Land And Improvements	53,615,050,740	53,585,489,757	53,468,026,947	61,847,162,767
23469	Other Equity Interest	20,617,761,240	19,227,259,910	21,609,241,146	21,439,157,263
23393	Ordinary Shares Number	10,945,000,000	10,945,000,000	10,945,000,000	9,950,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	6,235,279,949	2,831,131,472	4,204,738,486	5,676,760,588
23008	Accumulated Depreciation	-283,074,154,913	-244,644,483,797	-205,574,929,802	-164,389,939,456
23282	Construction In Progress	96,071,576,857	65,227,908,946	58,184,339,351	179,119,853,053
23380	Capital Lease Obligations	916,913,698	1,265,699,509	621,836,774	956,302,180
23030	Cash And Cash Equivalents	240,425,270,385	284,517,902,936	331,983,367,036	86,893,436,986
23262	Gross Accounts Receivable	23,120,686,056	14,999,377,921	4,809,057,179	3,474,115,605
23012	Additional Paid In Capital	567,896,856,655	567,896,856,655	568,073,092,129	309,557,642,129
23275	Buildings And Improvements	352,293,875,428	363,269,554,919	353,097,198,181	348,762,148,277
23126	Long Term Equity Investment	577,649,535,053	241,330,079,518	212,858,341,488	206,289,959,249
23062	Non Current Deferred Revenue	118,523,591,458	74,555,104,165	41,093,268,430	33,985,652,823
23319	Machinery Furniture Equipment	265,749,968,246	264,449,267,012	138,094,774,505	261,048,274,401
23048	Current Capital Lease Obligation	398,007,626	369,069,571	394,281,360	345,450,895
23127	Long Term Capital Lease Obligation	518,906,072	896,629,938	227,555,414	610,851,285
23098	Goodwill And Other Intangible Assets	6,235,279,949	2,831,131,472	4,204,738,486	5,676,760,588
23261	Total Equity Gross Minority Interest	2,437,998,541,065	2,301,416,113,796	2,265,798,584,647	1,837,673,057,173
23259	Total Liabilities Net Minority Interest	772,706,002,001	410,744,836,206	380,753,760,351	524,341,904,877
23046	Current Debt And Capital Lease Obligation	327,096,812,711	16,369,069,571	21,994,281,360	108,467,240,353
23266	Allowance For Doubtful Accounts Receivable	-60,750,000	-210,076,302	-121,500,000	-95,805,076
23124	Long Term Debt And Capital Lease Obligation	204,428,906,072	214,896,629,938	187,042,919,997	181,722,072,094
23344	Non Current Pension And Other Postretirement Benefit Plans	480,515,899	660,443,508	1,602,350,752	1,969,524,193

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
23531	Net Debt	320,722,532,728	290,183,534,700	0	21,937,694,166	0	0	0	202,339,573,281
23165	Payables	43,059,905,134	48,385,876,869	40,699,758,500	40,944,448,235	41,984,714,198	47,026,217,516	44,754,020,311	64,518,587,794
23139	Net P P E	484,561,562,881	484,656,316,358	556,181,150,820	519,649,914,280	519,187,523,460	501,887,736,837	521,889,249,554	686,387,499,042
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	528,742,660,288	531,525,718,783	242,824,335,196	228,824,973,734	231,248,198,356	231,265,699,509	209,037,201,357	290,189,312,447
23100	Gross P P E	777,184,210,784	767,730,471,271	831,271,391,680	784,455,334,016	773,950,250,961	746,532,220,634	727,464,179,356	850,777,438,498
23038	Common Stock	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	995,000,000,000
23045	Current Debt	329,875,777,850	326,698,805,085	16,000,000,000	16,000,000,000	16,000,000,000	16,000,000,000	21,600,000,000	108,121,789,458
23532	Share Issued	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	9,950,000,000
23220	Total Assets	3,209,984,289,429	3,210,704,543,066	2,906,714,944,676	2,751,570,483,818	2,718,351,175,041	2,712,160,950,002	2,646,552,344,998	2,362,014,962,050
23027	Capital Stock	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	1,094,500,000,000	995,000,000,000
23382	Other Payable	4,942,948,384	5,228,611,410	936,674,506	809,346,157	2,727,038,451	3,355,593,354	7,355,904,052	42,163,263,616
23028	Cash Financial	32,358,245,122	33,505,270,385	0	40,842,305,834	47,291,627,356	48,527,902,936	27,343,367,036	27,973,436,986
23123	Long Term Debt	198,000,000,000	203,910,000,000	226,000,000,000	212,000,000,000	214,000,000,000	214,000,000,000	186,815,364,583	181,111,220,809
23179	Prepaid Assets	20,162,795,085	13,424,027,102	15,206,397,846	17,012,976,070	14,055,094,397	10,108,470,649	24,293,242,884	22,200,843,586
23385	Working Capital	884,988,972,014	886,750,248,816	1,306,151,186,234	1,195,166,867,221	1,170,116,077,010	1,168,733,429,001	1,143,820,335,883	761,944,568,548
23000	Accounts Payable	30,541,905,023	37,818,409,038	36,620,339,379	33,926,609,487	35,966,878,141	35,927,937,105	32,159,957,503	18,924,347,016
23029	Cash Equivalents	174,795,000,000	206,920,000,000	0	165,220,000,000	196,420,000,000	235,990,000,000	304,640,000,000	58,920,000,000
23245	Invested Capital	2,591,575,243,311	2,593,963,532,741	2,310,242,540,939	2,291,308,169,283	2,280,549,781,795	2,278,714,197,102	2,221,810,189,410	1,893,192,463,227
23340	Other Properties	0	0	0	0	128,922,299,481	126,567,504,464	124,619,840,372	124,139,902,497
23132	Minority Interest	365,873,825,560	374,643,813,409	373,473,031,040	254,090,128,270	252,286,454,997	252,701,916,694	252,403,759,820	233,713,604,213
23342	Other Receivables	1,867,293,284	7,901,640,800	2,739,282,522	2,519,513,325	958,690,152	1,029,384,648	1,251,299,791	1,823,633,893
23204	Retained Earnings	375,022,240,471	374,140,109,761	380,231,447,179	375,297,071,579	364,538,684,092	362,890,080,537	325,212,491,552	275,962,653,568
23217	Total Tax Payable	7,575,051,727	5,338,856,421	3,142,744,615	6,208,492,591	3,290,797,606	7,742,687,057	5,238,158,756	3,430,977,162
23352	Current Provisions	1,695,159,782	1,875,723,675	1,905,583,701	2,122,084,959	2,460,210,335	5,100,117,214	4,524,076,984	4,751,692,725
23001	Accounts Receivable	24,973,016,011	23,059,936,056	35,886,298,042	38,445,260,516	15,089,490,811	14,789,301,619	4,687,557,179	3,378,310,529
23280	Common Stock Equity	2,063,699,465,461	2,063,354,727,656	2,068,242,540,939	2,063,308,169,283	2,050,549,781,795	2,048,714,197,102	2,013,394,824,827	1,603,959,452,960
23403	Net Tangible Assets	2,057,803,919,947	2,057,119,447,707	2,061,648,619,493	2,061,195,756,851	2,048,077,611,448	2,045,883,065,630	2,009,190,086,341	1,598,282,692,372
23215	Stockholders Equity	2,063,699,465,461	2,063,354,727,656	2,068,242,540,939	2,063,308,169,283	2,050,549,781,795	2,048,714,197,102	2,013,394,824,827	1,603,959,452,960
23383	Tangible Book Value	2,057,803,919,947	2,057,119,447,707	2,061,648,619,493	2,061,195,756,851	2,048,077,611,448	2,045,883,065,630	2,009,190,086,341	1,598,282,692,372
23374	Total Capitalization	2,261,699,465,461	2,267,264,727,656	2,294,242,540,939	2,275,308,169,283	2,264,549,781,795	2,262,714,197,102	2,200,210,189,410	1,785,070,673,769
23312	Land And Improvements	53,615,050,740	53,615,050,740	53,585,489,757	53,585,489,757	53,585,489,757	53,585,489,757	53,468,026,947	61,847,162,767
23469	Other Equity Interest	20,080,368,335	20,617,761,240	19,414,237,105	19,414,241,049	19,414,241,048	19,227,259,910	21,609,241,146	21,439,157,263
23393	Ordinary Shares Number	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	10,945,000,000	9,950,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	5,895,545,514	6,235,279,949	6,593,921,446	2,112,412,432	2,472,170,347	2,831,131,472	4,204,738,486	5,676,760,588
23008	Accumulated Depreciation	-292,622,647,903	-283,074,154,913	-275,090,240,860	-264,805,419,736	-254,762,727,501	-244,644,483,797	-205,574,929,802	-164,389,939,456
23282	Construction In Progress	105,452,756,806	96,071,576,857	145,481,897,483	99,631,609,622	89,371,940,186	65,227,908,946	58,184,339,351	179,119,853,053
23380	Capital Lease Obligations	866,882,438	916,913,698	824,335,196	824,973,734	1,248,198,356	1,265,699,509	621,836,774	956,302,180
23030	Cash And Cash Equivalents	207,153,245,122	240,425,270,385	292,260,169,542	206,062,305,834	243,711,627,356	284,517,902,936	331,983,367,036	86,893,436,986
23262	Gross Accounts Receivable	25,033,766,011	23,120,686,056	36,035,624,345	38,655,336,818	15,299,567,113	14,999,377,921	4,809,057,179	3,474,115,605
23012	Additional Paid In Capital	567,896,856,655	567,896,856,655	567,896,856,655	567,896,856,655	567,896,856,655	567,896,856,655	568,073,092,129	309,557,642,129
23275	Buildings And Improvements	352,293,875,428	352,293,875,428	364,677,637,162	364,040,138,316	363,428,758,989	363,269,554,919	353,097,198,181	348,762,148,277
23126	Long Term Equity Investment	583,618,994,400	577,649,535,053	248,792,232,298	246,126,383,022	243,743,227,491	241,330,079,518	212,858,341,488	206,289,959,249
23062	Non Current Deferred Revenue	138,117,847,324	118,523,591,458	116,774,490,171	98,828,098,692	80,930,472,198	74,555,104,165	41,093,268,430	33,985,652,823
23319	Machinery Furniture Equipment	265,822,527,810	265,749,968,246	267,526,367,278	267,198,096,321	267,564,062,029	264,449,267,012	138,094,774,505	261,048,274,401
23048	Current Capital Lease Obligation	136,316,933	398,007,626	227,045,713	227,684,251	363,966,351	369,069,571	394,281,360	345,450,895
23127	Long Term Capital Lease Obligation	730,565,505	518,906,072	597,289,483	597,289,483	884,232,005	896,629,938	227,555,414	610,851,285
23098	Goodwill And Other Intangible Assets	5,895,545,514	6,235,279,949	6,593,921,446	2,112,412,432	2,472,170,347	2,831,131,472	4,204,738,486	5,676,760,588
23261	Total Equity Gross Minority Interest	2,429,573,291,021	2,437,998,541,065	2,441,715,571,979	2,317,398,297,553	2,302,836,236,792	2,301,416,113,796	2,265,798,584,647	1,837,673,057,173
23259	Total Liabilities Net Minority Interest	780,410,998,408	772,706,002,001	464,999,372,697	434,172,186,265	415,514,938,249	410,744,836,206	380,753,760,351	524,341,904,877
23046	Current Debt And Capital Lease Obligation	330,012,094,783	327,096,812,711	16,227,045,713	16,227,684,251	16,363,966,351	16,369,069,571	21,994,281,360	108,467,240,353
23266	Allowance For Doubtful Accounts Receivable	-60,750,000	-60,750,000	-149,326,303	-210,076,302	-210,076,302	-210,076,302	-121,500,000	-95,805,076
23124	Long Term Debt And Capital Lease Obligation	198,730,565,505	204,428,906,072	226,597,289,483	212,597,289,483	214,884,232,005	214,896,629,938	187,042,919,997	181,722,072,094
23344	Non Current Pension And Other Postretirement Benefit Plans	515,641,013	480,515,899	528,195,067	669,914,794	568,746,347	660,443,508	1,602,350,752	1,969,524,193

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	22,813,893,884	221,948,488	456,473,090	54,555,700,000	195,000,000
26185	Free Cash Flow	-79,962,055,290	19,844,267,782	6,277,973,099	-95,073,952,364	-135,748,112,100
26027	Changes In Cash	-36,556,717,215	-51,832,200,635	-47,456,136,540	245,085,952,418	-104,599,956,082
26182	Issuance Of Debt	201,232,501,455	294,698,805,085	230,000,000,000	25,000,000,000	1,593,867,763
26123	Sale Of Business	0	0	0	0	15,250,000,000
26016	End Cash Position	207,154,910,141	240,425,270,385	284,517,902,936	331,983,367,036	86,893,436,986
26112	Purchase Of P P E	-46,455,608,182	36,145,470,305	-24,817,954,559	-21,872,875,095	-32,188,917,246
26183	Repayment Of Debt	-19,910,000,000	-6,000,000,000	-208,415,364,583	-105,786,395,684	-3,217,698,466
26005	Capital Expenditure	-51,291,487,461	-66,141,169,666	-24,892,839,184	-21,872,875,095	-32,421,457,246
26012	Financing Cash Flow	410,600,158,175	288,570,458,291	40,169,238,567	305,459,526,377	18,472,258,007
26013	Investing Cash Flow	-418,486,307,561	-324,101,456,403	-118,796,187,390	12,827,503,310	-19,745,559,235
26115	Purchase Of Business	-324,374,013,666	-324,374,013,666	-87,254,417,735	0	-846,191,444
26098	Common Stock Issuance	0	0	0	358,015,450,000	0
26110	Purchase Of Investment	-2,555,847,276	-2,555,847,276	0	0	0
26015	Beginning Cash Position	243,711,627,356	292,260,169,542	331,983,367,036	86,893,436,986	191,492,005,788
26223	Classesof Cash Payments	-344,145,167,012	-103,051,431,927	-290,863,686,372	-265,848,317,905	-233,951,513,427
26099	Long Term Debt Issuance	201,232,501,455	294,698,805,085	230,000,000,000	25,000,000,000	1,593,867,763
26090	Long Term Debt Payments	-19,910,000,000	-6,000,000,000	-208,415,364,583	-105,786,395,684	-3,217,698,466
26108	Purchase Of Intangibles	-4,835,879,279	0	-74,884,625	0	-232,540,000
26246	Dividends Received C F I	1,000,000,000	1,000,000,000	0	975,000,000	0
26181	Issuance Of Capital Stock	0	0	0	358,015,450,000	0
26071	Net Common Stock Issuance	0	0	0	358,015,450,000	0
26073	Net Long Term Debt Issuance	297,965,777,850	288,698,805,085	21,584,635,417	-80,786,395,684	-1,623,830,703
26164	Net Other Financing Charges	113,012,727,119	250,000,000	18,976,992,881	28,566,000,000	20,425,500,000
26165	Net Other Investing Changes	0	0	13,500,000,000	0	-1,922,910,545
26119	Net P P E Purchase And Sale	-46,097,251,664	36,367,418,793	-24,361,481,469	32,682,824,905	-31,993,917,246
26072	Net Issuance Payments Of Debt	297,965,777,850	288,698,805,085	21,584,635,417	-80,786,395,684	-1,623,830,703
26226	Paymentson Behalfof Employees	-19,908,158,488	40,213,214,816	-23,906,390,313	-21,140,637,905	-19,881,845,978
26116	Net Business Purchase And Sale	-324,374,013,666	-324,374,013,666	-87,254,417,735	0	14,403,808,556
26063	Effect Of Exchange Rate Changes	-1,665,019	-2,698,522	-9,327,560	3,977,632	1,387,280
26118	Net Investment Purchase And Sale	-2,555,847,276	-2,555,847,276	0	0	0
26117	Net Intangibles Purchase And Sale	-4,835,879,279	0	-74,884,625	0	-232,540,000
26301	Purchase Of Investment Properties	-39,145,134,405	-32,060,832,983	-18,327,291,785	-543,893,873	0
26300	Net Investment Properties Purchase And Sale	-39,145,134,405	-32,060,832,983	-18,327,291,785	-543,893,873	0
26228	Other Cash Paymentsfrom Operating Activities	-94,858,440,989	-75,026,589,444	-99,912,947,418	-52,137,173,815	-39,035,202,653
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-28,670,567,829	-16,301,202,523	31,170,812,283	-73,201,077,269	-103,326,654,854
26221	Classesof Cash Receiptsfrom Operating Activities	333,455,744,036	93,111,413,264	311,396,177,070	211,904,460,108	158,511,973,334

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	22,813,893,884	0	221,948,488	0	136,408,030	0	456,473,090	54,555,700,000	195,000,000
26185	Free Cash Flow	-79,962,055,290	-19,332,835,525	19,844,267,782	-46,500,002,640	-33,973,484,907	-35,119,891,237	6,277,973,099	-95,073,952,364	-135,748,112,100
26027	Changes In Cash	-36,556,717,215	-33,273,831,918	-51,832,200,635	86,197,557,823	-37,648,242,485	-40,808,980,406	-47,456,136,540	245,085,952,418	-104,599,956,082
26182	Issuance Of Debt	201,232,501,455	3,176,972,765	294,698,805,085	20,000,000,000	0	0	230,000,000,000	25,000,000,000	1,593,867,763
26123	Sale Of Business	0	0	0	0	0	0	0	0	15,250,000,000
26016	End Cash Position	207,154,910,141	207,153,245,122	240,425,270,385	292,260,169,542	206,062,305,834	243,711,627,356	284,517,902,936	331,983,367,036	86,893,436,986
26112	Purchase Of P P E	-46,455,608,182	-12,727,228,055	36,145,470,305	-56,998,266,421	-12,875,584,011	-27,576,910,260	-24,817,954,559	-21,872,875,095	-32,188,917,246
26183	Repayment Of Debt	-19,910,000,000	-5,910,000,000	-6,000,000,000	-6,000,000,000	-2,000,000,000	0	-208,415,364,583	-105,786,395,684	-3,217,698,466
26005	Capital Expenditure	-51,291,487,461	-12,727,228,055	-66,141,169,666	-61,834,145,700	-12,875,584,011	-27,576,910,260	-24,892,839,184	-21,872,875,095	-32,421,457,246
26012	Financing Cash Flow	410,600,158,175	-11,244,027,235	288,570,458,291	132,873,727,119	400,000,000	1,000,000	40,169,238,567	305,459,526,377	18,472,258,007
26013	Investing Cash Flow	-418,486,307,561	-15,424,197,213	-324,101,456,403	-62,010,312,356	-16,950,341,589	-33,266,999,429	-118,796,187,390	12,827,503,310	-19,745,559,235
26115	Purchase Of Business	-324,374,013,666	0	-324,374,013,666	0	0	0	-87,254,417,735	0	-846,191,444
26098	Common Stock Issuance	0	0	0	0	0	0	0	358,015,450,000	0
26110	Purchase Of Investment	-2,555,847,276	0	-2,555,847,276	0	0	0	0	0	0
26015	Beginning Cash Position	243,711,627,356	240,425,270,385	292,260,169,542	206,062,305,834	243,711,627,356	284,517,902,936	331,983,367,036	86,893,436,986	191,492,005,788
26223	Classesof Cash Payments	-344,145,167,012	-81,172,630,938	-103,051,431,927	-68,286,561,519	-91,634,542,628	-78,675,212,738	-290,863,686,372	-265,848,317,905	-233,951,513,427
26099	Long Term Debt Issuance	201,232,501,455	3,176,972,765	294,698,805,085	20,000,000,000	0	0	230,000,000,000	25,000,000,000	1,593,867,763
26090	Long Term Debt Payments	-19,910,000,000	-5,910,000,000	-6,000,000,000	-6,000,000,000	-2,000,000,000	0	-208,415,364,583	-105,786,395,684	-3,217,698,466
26108	Purchase Of Intangibles	-4,835,879,279	0	0	-4,910,763,904	0	0	-74,884,625	0	-232,540,000
26246	Dividends Received C F I	1,000,000,000	0	1,000,000,000	0	0	0	0	975,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	358,015,450,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	358,015,450,000	0
26073	Net Long Term Debt Issuance	297,965,777,850	-2,733,027,235	288,698,805,085	14,000,000,000	-2,000,000,000	0	21,584,635,417	-80,786,395,684	-1,623,830,703
26164	Net Other Financing Charges	113,012,727,119	-8,511,000,000	250,000,000	118,873,727,119	2,400,000,000	1,000,000	18,976,992,881	28,566,000,000	20,425,500,000
26165	Net Other Investing Changes	0	0	0	0	0	0	13,500,000,000	0	-1,922,910,545
26119	Net P P E Purchase And Sale	-46,097,251,664	-12,727,228,055	36,367,418,793	-56,998,266,421	-12,739,175,981	-27,576,910,260	-24,361,481,469	32,682,824,905	-31,993,917,246
26072	Net Issuance Payments Of Debt	297,965,777,850	-2,733,027,235	288,698,805,085	14,000,000,000	-2,000,000,000	0	21,584,635,417	-80,786,395,684	-1,623,830,703
26226	Paymentson Behalfof Employees	-19,908,158,488	-20,482,270,404	40,213,214,816	-52,055,092,119	-6,347,682,671	-24,995,620,102	-23,906,390,313	-21,140,637,905	-19,881,845,978
26116	Net Business Purchase And Sale	-324,374,013,666	0	-324,374,013,666	0	0	0	-87,254,417,735	0	14,403,808,556
26063	Effect Of Exchange Rate Changes	-1,665,019	1,806,655	-2,698,522	305,885	-1,079,037	2,704,826	-9,327,560	3,977,632	1,387,280
26118	Net Investment Purchase And Sale	-2,555,847,276	0	-2,555,847,276	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	-4,835,879,279	0	0	-4,910,763,904	0	0	-74,884,625	0	-232,540,000
26301	Purchase Of Investment Properties	-39,145,134,405	-2,696,969,158	-32,060,832,983	-176,166,656	-4,211,165,608	-5,690,089,169	-18,327,291,785	-543,893,873	0
26300	Net Investment Properties Purchase And Sale	-39,145,134,405	-2,696,969,158	-32,060,832,983	-176,166,656	-4,211,165,608	-5,690,089,169	-18,327,291,785	-543,893,873	0
26228	Other Cash Paymentsfrom Operating Activities	-94,858,440,989	-6,934,071,609	-75,026,589,444	26,977,747,424	-21,111,855,470	-6,231,948,212	-99,912,947,418	-52,137,173,815	-39,035,202,653
26222	Other Cash Receiptsfrom Operating Activities	0	7,631,989,095	0	-668,416,824	356,044,181	2,622,578,487	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-28,670,567,829	-6,605,607,470	-16,301,202,523	15,334,143,060	-21,097,900,896	-7,542,980,977	31,170,812,283	-73,201,077,269	-103,326,654,854
26221	Classesof Cash Receiptsfrom Operating Activities	333,455,744,036	79,727,233,827	93,111,413,264	89,517,206,169	71,099,890,776	79,435,058,752	311,396,177,070	211,904,460,108	158,511,973,334

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-15	At close: 03:33PM WIB	980	975	970	980	975.00 - 985.00	975	985	785.00 - 1,120.00	785	1,120	67,600	49,977	10,726,000,000,000	1,000	1	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-12	At close: 03:33PM WIB	980	975	970	980	975.00 - 985.00	975	985	785.00 - 1,120.00	785	1,120	67,600	49,437	10,726,000,000,000	343	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-11	At close: 03:33PM WIB	980	975	970	980	975.00 - 985.00	975	985	785.00 - 1,120.00	785	1,120	67,600	49,198	10,726,000,000,000	343	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-10	At close: 03:33PM WIB	980	975	970	980	975.00 - 985.00	975	985	785.00 - 1,120.00	785	1,120	67,600	48,482	10,726,000,000,000	343	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-05	At close: 03:33PM WIB	980	975	970	980	975.00 - 985.00	975	985	785.00 - 1,120.00	785	1,120	67,600	47,374	10,726,000,000,000	343	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-04	At close: 02:46PM WIB	975	975	975	980	965.00 - 980.00	965	980	785.00 - 1,120.00	785	1,120	62,300	46,527	10,726,000,000,000	343	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-03	At close: 03:12PM WIB	970	970	970	975	970.00 - 975.00	970	975	785.00 - 1,120.00	785	1,120	83,200	45,241	10,671,000,000,000	341	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-02	At close: 04:00PM WIB	970	970	970	940	970.00 - 975.00	970	975	785.00 - 1,120.00	785	1,120	69,300	44,127	10,617,000,000,000	339	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-01	At close: 04:00PM WIB	985	985	975	945	970.00 - 985.00	970	985	785.00 - 1,120.00	785	1,120	10,700	45,239	10,617,000,000,000	339	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-29	At close: 03:47PM WIB	985	985	980	985	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	68,500	45,239	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-28	At close: 03:47PM WIB	985	985	980	985	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	68,500	45,981	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-27	At close: 04:00PM WIB	985	980	0	985	955.00 - 985.00	955	985	785.00 - 1,120.00	785	1,120	74,500	49,717	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-26	At close: 03:49PM WIB	985	985	0	985	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	64,000	60,710	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-25	At close: 04:11PM WIB	985	985	0	0	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	65,000	61,775	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-22	At close: 02:56PM WIB	985	985	975	985	980.00 - 985.00	980	985	785.00 - 1,120.00	785	1,120	39,900	62,171	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-21	At close: 03:28PM WIB	985	0	0	0	0.0000 - 0.0000	0	0		0		0	61,603	0	0	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-14	As of 11:39AM WIB. Market open.	985	985	0	0	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	17,500	60,573	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-13	At close: 03:28PM WIB	985	985	980	985	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	28,000	60,135	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-11	At close: 03:45PM WIB	985	985	980	985	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	38,100	58,212	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-08	At close: 03:45PM WIB	985	985	980	985	985.00 - 985.00	985	985	785.00 - 1,120.00	785	1,120	38,100	58,081	10,781,000,000,000	344	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-05	At close: 03:42PM WIB	990	990	975	990	990.00 - 995.00	990	995	785.00 - 1,120.00	785	1,120	78,000	58,989	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-04	At close: 02:59PM WIB	990	990	975	990	990.00 - 990.00	990	990	785.00 - 1,120.00	785	1,120	43,500	59,193	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-01	At close: 09:53AM WIB	990	990	975	985	990.00 - 990.00	990	990	785.00 - 1,120.00	785	1,120	30,500	58,989	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-28	At close: 10:57AM WIB	990	990	980	990	990.00 - 995.00	990	995	785.00 - 1,120.00	785	1,120	61,500	57,615	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-27	At close: 04:10PM WIB	990	990	980	990	990.00 - 990.00	990	990	785.00 - 1,120.00	785	1,120	42,000	57,589	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-26	At close: 04:00PM WIB	990	990	975	990	970.00 - 995.00	970	995	785.00 - 1,120.00	785	1,120	75,000	57,157	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-23	At close: 10:29AM WIB	990	990	975	990	990.00 - 995.00	990	995	785.00 - 1,120.00	785	1,120	53,100	57,064	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk (RISE.JK)	2024-02-22	At close: 03:27PM WIB	990	990	980	990	990.00 - 995.00	990	995	785.00 - 1,120.00	785	1,120	74,100	56,316	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A
RISE	PT Jaya Sukses Makmur Sentosa Tbk (RISE.JK)	2024-02-21	At close: 10:48AM WIB	990	990	980	990	990.00 - 990.00	990	990	785.00 - 1,120.00	785	1,120	47,600	55,825	10,836,000,000,000	357	3	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-15	10,730,000,000,000	11,020,000,000,000	980	38	5	39	253	17	23	1,120	785	984	986	49	59	10,950,000,000	11,000,000,000	2,160,000,000	80	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	2	0	1	279,070,000,000	26	-30	68,060,000,000	13,010,000,000	1	0	240,430,000,000	22	531,530,000,000	22	3	189	-29,610,000,000	-31,820,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-12	10,730,000,000,000	11,020,000,000,000	980	38	5	39	253	17	24	1,120	785	983	986	49	63	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-11	10,730,000,000,000	11,020,000,000,000	980	38	5	39	253	15	27	1,120	785	983	986	48	63	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-10	10,730,000,000,000	11,020,000,000,000	980	38	5	39	253	15	27	1,120	785	983	986	48	63	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-05	10,670,000,000,000	10,960,000,000,000	970	38	5	39	252	12	27	1,120	0	982	985	47	57	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-04	10,620,000,000,000	10,910,000,000,000	970	38	5	39	250	9	27	1,120	0	983	985	45	55	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-03	10,620,000,000,000	10,910,000,000,000	970	38	5	39	250	9	28	1,120	0	983	985	44	51	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-02	10,620,000,000,000	10,910,000,000,000	970	38	5	39	250	0	0	1,120	0	983	985	45	55	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-04-01	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	983	985	45	55	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-29	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	785	983	985	46	50	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-28	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	982	985	50	33	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-27	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	982	984	61	37	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-26	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	982	984	62	37	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-25	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	785	982	984	62	37	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-22	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	981	984	62	37	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-21	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	785	981	984	62	37	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-14	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	982	982	60	42	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-13	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	0	982	982	59	42	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-11	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	785	982	982	58	42	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-08	10,780,000,000,000	10,730,000,000,000	349	35	5	35	186	0	0	1,120	785	982	981	58	44	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-05	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	0	982	980	59	56	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-04	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	0	982	980	59	56	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-03-01	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	0	982	979	59	57	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-28	9,740,000,000,000	10,790,000,000,000	351	35	5	35	187	5	28	1,120	0	982	978	58	66	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-27	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	6	28	1,120	0	982	978	57	64	10,950,000,000	11,000,000,000	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk	2024-02-26	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	0	982	978	57	64	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk (RISE.JK)	2024-02-23	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	0	982	977	56	65	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk (RISE.JK)	2024-02-22	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	785	982	977	56	65	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000
RISE	PT Jaya Sukses Makmur Sentosa Tbk (RISE.JK)	2024-02-21	10,840,000,000,000	10,790,000,000,000	351	35	5	35	187	0	0	1,120	785	982	976	56	64	10,950,000,000	0	2,160,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	7	1	1	310,480,000,000	28	-17	86,760,000,000	34,990,000,000	3	-69	292,260,000,000	27	242,820,000,000	10	12	189	-27,160,000,000	-154,470,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	975	975	975	975
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	975	975	975	975
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	975	975	975	975	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
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	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:22:01	970	970	970	970	0
2024-05-08	14:20:00	970	970	970	970	100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	975	975	975	975	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:22:01	970	970	970	970	0
2024-05-08	14:15:00	970	970	970	970	100
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:36	975	975	975	975	0
2024-05-08	10:15:00	975	975	975	975	15,000
2024-05-08	10:01:07	975	975	975	975	0
2024-05-08	10:00:00	975	975	975	975	1,700
2024-05-08	09:45:00	975	975	975	975	11,300
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	975	975	975	975	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:22:01	970	970	970	970	0
2024-05-08	14:00:00	970	970	970	970	100
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:36	975	975	975	975	0
2024-05-08	10:01:07	975	975	975	975	0
2024-05-08	10:00:00	975	975	975	975	16,700
2024-05-08	09:30:00	975	975	975	975	11,300
2024-05-08	09:21:44	975	975	975	975	0
2024-05-08	09:00:00	975	975	970	975	5,200
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:56:15	975	975	975	975	0
2024-05-07	14:30:00	975	975	975	975	8,200
2024-05-07	14:14:28	975	975	975	975	0
2024-05-07	14:00:00	975	975	975	975	12,200
2024-05-07	13:30:00	975	975	975	975	7,800
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	975	975	975	975	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:22:01	970	970	970	970	0
2024-05-08	14:00:00	970	970	970	970	100
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:22:36	975	975	975	975	0
2024-05-08	10:01:07	975	975	975	975	0
2024-05-08	10:00:00	975	975	975	975	16,700
2024-05-08	09:21:44	975	975	975	975	0
2024-05-08	09:00:00	975	975	970	975	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:56:15	975	975	975	975	0
2024-05-07	14:14:28	975	975	975	975	0
2024-05-07	14:00:00	975	975	975	975	20,400
2024-05-07	13:00:00	975	975	975	975	7,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:15:16	975	975	975	975	0
2024-05-07	10:09:59	975	975	975	975	0
2024-05-07	10:00:00	975	975	975	975	8,400
2024-05-07	09:16:29	975	975	975	975	0
2024-05-07	09:00:00	975	975	975	975	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:33:06	975	975	975	975	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	975	975	975	975	0
2024-05-08	15:00:00	975	975	975	975	3,000
2024-05-08	14:22:01	970	970	970	970	0
2024-05-08	13:30:00	970	970	970	970	100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:36	975	975	975	975	0
2024-05-08	10:01:07	975	975	975	975	0
2024-05-08	09:21:44	975	975	975	975	0
2024-05-08	09:00:00	975	975	970	975	33,200
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:56:15	975	975	975	975	0
2024-05-07	14:14:28	975	975	975	975	0
2024-05-07	13:30:00	975	975	975	975	28,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:15:16	975	975	975	975	0
2024-05-07	10:09:59	975	975	975	975	0
2024-05-07	09:16:29	975	975	975	975	0
2024-05-07	09:00:00	975	975	975	975	35,000
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:33:06	975	975	975	975	0
2024-05-06	10:30:00	960	975	960	975	600
2024-05-06	10:15:02	985	985	985	985	0
2024-05-06	09:07:46	985	985	985	985	0
2024-05-06	09:00:00	985	985	935	935	49,700
2024-05-03	16:11:49	0	0	0	0	0
2024-05-03	16:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	975	975	970	975	46,300
2024-05-07	09:00:00	975	975	975	975	63,300
2024-05-06	09:00:00	985	985	935	975	50,600
2024-05-03	09:00:00	985	985	985	985	300
2024-05-02	09:00:00	985	985	985	985	300
2024-04-30	09:00:00	985	985	985	985	2,000
2024-04-29	09:00:00	985	985	985	985	60,000
2024-04-26	09:00:00	985	985	985	985	56,000
2024-04-25	09:00:00	985	985	985	985	56,000
2024-04-24	09:00:00	985	985	985	985	60,000
2024-04-23	09:00:00	985	985	985	985	58,700
2024-04-22	09:00:00	985	985	985	985	2,000
2024-04-19	09:00:00	985	985	985	985	27,500
2024-04-18	09:00:00	985	985	975	985	41,400
2024-04-17	09:00:00	985	985	985	985	50,500
2024-04-16	09:00:00	970	985	970	985	92,300
2024-04-05	09:00:00	975	985	975	980	67,600
2024-04-04	09:00:00	975	980	965	980	62,300
2024-04-03	09:00:00	970	975	970	975	83,200
2024-04-02	09:00:00	970	975	970	970	69,300
2024-04-01	09:00:00	985	985	970	970	10,700
2024-03-28	09:00:00	985	985	985	985	68,500
2024-03-27	09:00:00	980	985	955	985	74,500
2024-03-26	09:00:00	985	985	985	985	64,000
2024-03-25	09:00:00	985	985	985	985	65,000
2024-03-22	09:00:00	985	985	980	985	39,600
2024-03-21	09:00:00	985	985	985	985	58,000
2024-03-20	09:00:00	985	985	985	985	37,500
2024-03-19	09:00:00	985	985	985	985	59,500
2024-03-18	09:00:00	985	985	985	985	33,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	975	975	975	975	63,300
2024-05-06	09:00:00	985	985	935	975	50,600
2024-05-02	09:00:00	985	985	985	985	300
2024-04-30	09:00:00	985	985	985	985	2,000
2024-04-29	09:00:00	985	985	985	985	60,000
2024-04-26	09:00:00	985	985	985	985	56,000
2024-04-25	09:00:00	985	985	985	985	56,000
2024-04-24	09:00:00	985	985	985	985	60,000
2024-04-23	09:00:00	985	985	985	985	58,700
2024-04-22	09:00:00	985	985	985	985	2,000
2024-04-19	09:00:00	985	985	985	985	27,500
2024-04-18	09:00:00	985	985	975	985	41,400
2024-04-17	09:00:00	985	985	985	985	50,500
2024-04-16	09:00:00	970	985	970	985	92,300
2024-04-05	09:00:00	975	985	975	980	67,600
2024-04-04	09:00:00	975	980	965	980	62,300
2024-04-03	09:00:00	970	975	970	975	83,200
2024-04-02	09:00:00	970	975	970	970	69,300
2024-04-01	09:00:00	985	985	970	970	10,700
2024-03-28	09:00:00	985	985	985	985	68,500
2024-03-27	09:00:00	980	985	955	985	74,500
2024-03-26	09:00:00	985	985	985	985	64,000
2024-03-25	09:00:00	985	985	985	985	65,000
2024-03-22	09:00:00	985	985	980	985	39,600
2024-03-21	09:00:00	985	985	985	985	58,000
2024-03-20	09:00:00	985	985	985	985	37,500
2024-03-19	09:00:00	985	985	985	985	59,500
2024-03-18	09:00:00	985	985	985	985	33,500
2024-03-15	09:00:00	985	985	985	985	45,000
2024-03-14	09:00:00	985	985	980	985	27,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	985	985	935	975	160,200
2024-04-28	00:00:00	985	985	985	985	62,600
2024-04-21	00:00:00	985	985	985	985	232,700
2024-04-14	00:00:00	970	985	970	985	211,700
2024-04-07	00:00:00	980	980	980	980	0
2024-03-31	00:00:00	985	985	965	980	293,100
2024-03-24	00:00:00	985	985	955	985	272,000
2024-03-17	00:00:00	985	985	980	985	228,100
2024-03-10	00:00:00	985	985	980	985	100,700
2024-03-03	00:00:00	990	995	985	985	181,200
2024-02-25	00:00:00	990	995	970	990	240,000
2024-02-18	00:00:00	990	995	980	990	324,300
2024-02-11	00:00:00	980	990	975	990	256,900
2024-02-04	00:00:00	980	985	970	980	200,800
2024-01-28	00:00:00	975	985	960	980	293,700
2024-01-21	00:00:00	960	975	955	975	184,000
2024-01-14	00:00:00	975	980	955	965	94,800
2024-01-07	00:00:00	975	980	925	975	145,700
2023-12-31	00:00:00	995	995	955	975	101,700
2023-12-24	00:00:00	990	1,120	930	995	1,169,300
2023-12-17	00:00:00	990	990	980	990	151,200
2023-12-10	00:00:00	995	995	985	990	63,200
2023-12-03	00:00:00	995	995	985	995	226,300
2023-11-26	00:00:00	990	1,000	985	995	160,400
2023-11-19	00:00:00	990	990	980	990	157,200
2023-11-12	00:00:00	980	990	980	990	168,600
2023-11-05	00:00:00	965	980	955	980	126,800
2023-10-29	00:00:00	960	965	950	965	162,400
2023-10-22	00:00:00	965	970	925	965	181,700
2023-10-15	00:00:00	975	980	960	965	111,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	985	985	935	975	160,800
2024-03-31	00:00:00	985	985	965	985	799,500
2024-02-29	00:00:00	990	995	955	985	812,500
2024-01-31	00:00:00	980	995	970	990	1,091,500
2023-12-31	00:00:00	995	995	925	980	719,900
2023-11-30	00:00:00	995	1,120	930	995	1,627,600
2023-10-31	00:00:00	960	1,000	950	995	718,600
2023-09-30	00:00:00	975	980	925	955	558,500
2023-08-31	00:00:00	995	995	965	975	1,061,100
2023-07-31	00:00:00	1,000	1,015	985	995	1,250,100
2023-06-30	00:00:00	985	1,010	950	1,010	2,045,000
2023-05-31	00:00:00	920	990	905	985	1,807,500
2023-04-30	00:00:00	820	920	785	920	2,911,800
2023-03-31	00:00:00	830	835	800	820	454,200
2023-02-28	00:00:00	890	890	870	890	33,700
2023-01-31	00:00:00	955	955	910	945	162,900
2022-12-31	00:00:00	1,100	1,100	900	985	861,200
2022-11-30	00:00:00	940	1,100	875	1,100	4,155,000
2022-10-31	00:00:00	1,015	1,145	860	940	27,740,000
2022-09-30	00:00:00	865	1,110	855	1,015	95,942,700
2022-08-31	00:00:00	710	875	690	865	28,103,700
2022-07-31	00:00:00	795	880	655	710	27,371,700
2022-06-30	00:00:00	690	845	650	795	45,813,200
2022-05-31	00:00:00	595	710	565	690	67,698,300
2022-04-30	00:00:00	410	600	388	595	65,076,600
2022-03-31	00:00:00	324	436	308	410	10,429,600
2022-02-28	00:00:00	318	328	282	324	4,734,900
2022-01-31	00:00:00	384	386	314	318	3,240,700
2021-12-31	00:00:00	382	384	368	384	4,078,000
2021-11-30	00:00:00	380	394	370	382	5,206,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	985	985	935	975	160,800
2024-03-31	00:00:00	985	985	965	985	799,500
2024-02-29	00:00:00	990	995	955	985	812,500
2024-01-31	00:00:00	980	995	955	985	2,703,500
2023-12-31	00:00:00	995	995	925	985	2,623,900
2023-11-30	00:00:00	995	1,120	925	990	3,439,000
2023-10-31	00:00:00	960	1,120	925	980	3,066,100
2023-09-30	00:00:00	975	1,120	925	995	2,904,700
2023-08-31	00:00:00	995	1,000	925	995	2,338,200
2023-07-31	00:00:00	1,000	1,015	925	955	2,869,700
2023-06-30	00:00:00	985	1,015	950	975	4,356,200
2023-05-31	00:00:00	920	1,015	905	995	5,102,600
2023-04-30	00:00:00	920	1,010	905	1,010	3,852,500
2023-03-31	00:00:00	820	990	785	985	4,719,300
2023-02-28	00:00:00	890	920	785	920	9,031,000
2023-01-31	00:00:00	945	955	800	820	6,619,400
2022-10-31	00:00:00	1,015	1,145	860	985	32,756,200
2022-07-31	00:00:00	795	1,110	655	1,015	151,418,100
2022-04-30	00:00:00	410	845	388	795	178,588,100
2022-01-31	00:00:00	384	436	282	410	18,405,200
2021-10-31	00:00:00	400	550	368	384	17,449,000
2021-07-31	00:00:00	398	412	378	400	15,018,900
2021-04-30	00:00:00	458	462	400	400	18,848,100
2021-01-31	00:00:00	430	462	412	458	11,928,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters