Informasi Saham RMKE PT RMK Energy Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	7	5	33
14012	Pb Ratio	5	2	2	9
40002	Enterprise Value	9	2,811,139,253,913	2,859,522,548,634	4,661,303,989,807
14010	Ps Ratio	11	1	1	5
101	Enterprises Value Revenue Ratio	13	1	1	6
14008	Pe Ratio	17	8	5	70
40001	Market Cap	27	2,318,750,000,000	2,603,125,000,000	4,112,500,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	7	5	5	7	12	33
14012	Pb Ratio	5	2	2	2	3	4	9
40002	Enterprise Value	9	2,811,139,253,913	2,859,522,548,634	3,089,306,145,008	3,824,974,685,607	3,512,013,077,844	4,661,303,989,807
14010	Ps Ratio	11	1	1	1	1	2	5
101	Enterprises Value Revenue Ratio	13	1	1	1	1	2	6
14008	Pe Ratio	17	8	5	5	6	13	70
40001	Market Cap	27	2,318,750,000,000	2,603,125,000,000	2,909,375,000,000	3,675,000,000,000	3,150,000,000,000	4,112,500,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	417,424,869,555	33,853,053,258	543,592,787,376	291,231,327,028	110,446,604,862
20091	Net Income	302,855,653,539	20,490,440,584	388,973,208,569	199,284,358,040	73,777,237,523
29004	Basic E P S	69	0	110	56	17
20190	E B I T D A	420,054,176,434	33,853,053,258	544,928,328,381	291,231,327,028	110,596,303,424
20046	Gross Profit	489,137,861,077	54,789,286,658	588,623,173,160	327,175,618,363	111,407,167,045
29009	Diluted E P S	69	0	110	56	17
20136	Pretax Income	395,770,833,948	28,236,833,766	515,291,871,806	254,785,807,495	88,841,658,313
20145	Tax Provision	86,831,469,252	4,449,933,242	111,203,275,882	56,644,502,470	16,201,744,785
20100	Total Revenue	2,553,106,269,942	712,782,318,508	2,733,605,088,044	1,864,537,484,808	635,242,826,351
20164	Total Expenses	2,137,511,100,539	682,043,708,659	2,201,587,312,093	1,575,644,365,520	552,161,460,349
20013	Cost Of Revenue	2,063,968,408,865	657,993,031,850	2,144,981,914,884	1,537,361,866,445	523,835,659,306
20177	Interest Income	975,766,656	520,500,276	238,420,162	274,086,896	143,536,061
20057	Interest Expense	21,654,035,607	5,616,219,492	28,300,915,570	36,445,519,533	21,604,946,549
20109	Operating Income	415,595,169,403	30,738,609,849	532,017,775,951	288,893,119,288	83,081,366,002
20316	Normalized Income	302,855,653,539	20,490,440,584	388,973,208,569	200,778,008,767	73,777,237,523
20108	Operating Expense	73,542,691,674	24,050,676,809	56,605,397,209	38,282,499,075	28,325,801,043
20112	Operating Revenue	2,553,106,269,942	712,782,318,508	2,733,605,088,044	1,864,537,484,808	635,242,826,351
20087	Minority Interests	-6,083,711,157	-3,296,459,940	-15,115,387,355	1,143,053,015	1,137,323,995
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-20,678,268,951	-5,095,719,216	-28,062,495,408	-36,171,432,637	-21,461,410,488
20416	Total Unusual Items	0	0	0	-1,920,654,588	0
29010	Basic Average Shares	4,375,000,000	0	3,550,480,769	3,550,480,769	4,375,000,000
20269	Other Special Charges	0	0	0	1,920,654,588	0
29011	Diluted Average Shares	4,375,000,000	0	3,550,480,769	3,550,480,769	4,375,000,000
20420	Normalized E B I T D A	420,054,176,434	33,853,053,258	544,928,328,381	293,151,981,616	110,596,303,424
20162	Special Income Charges	0	0	0	-1,920,654,588	0
20315	Reconciled Depreciation	2,629,306,879	2,629,306,879	1,335,541,005	502,657,788	149,698,562
20312	Other Operating Expenses	4,791,439,246	2,800,249,269	323,742,234	4,147,613,030	1,449,954,829
20440	Rent Expense Supplemental	134,988,190,774	40,394,966,337	107,908,033,628	62,132,864,190	38,150,747,595
20314	Reconciled Cost Of Revenue	2,063,968,408,865	657,993,031,850	2,144,981,914,884	1,537,361,866,445	523,835,659,306
20419	Tax Effect Of Unusual Items	0	0	0	-427,003,861	0
20018	Depreciation Income Statement	2,629,306,879	2,629,306,879	1,335,541,005	502,657,788	149,698,562
20075	Interest Income Non Operating	975,766,656	520,500,276	238,420,162	274,086,896	143,536,061
20064	Interest Expense Non Operating	21,654,035,607	5,616,219,492	28,300,915,570	36,445,519,533	21,604,946,549
20093	Net Income Common Stockholders	302,855,653,539	20,490,440,584	388,973,208,569	199,284,358,040	73,777,237,523
20094	Net Income Continuous Operations	308,939,364,696	23,786,900,524	404,088,595,924	198,141,305,025	72,639,913,528
20045	General And Administrative Expense	36,018,505,499	11,380,622,217	28,579,876,436	18,630,996,978	13,054,266,935
20159	Selling General And Administration	36,018,505,499	11,380,622,217	28,579,876,436	18,630,996,978	13,054,266,935
20435	Total Operating Income As Reported	0	0	0	288,893,119,288	83,081,366,002
20412	Other Non Operating Income Expenses	-391,218,775	1,040,906,726	253,992,667	-1,296,041,434	22,774,731,200
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	302,855,653,539	20,490,440,584	388,973,208,569	199,284,358,040	73,777,237,523
20417	Total Unusual Items Excluding Goodwill	0	0	0	-1,920,654,588	0
20077	Net Non Operating Interest Income Expense	-20,678,268,951	-5,095,719,216	-28,062,495,408	-36,171,432,637	-21,461,410,488
20346	Net Income Including Noncontrolling Interests	308,939,364,696	23,786,900,524	404,088,595,924	198,141,305,025	72,639,913,528
20019	Depreciation And Amortization In Income Statement	2,629,306,879	2,629,306,879	1,335,541,005	502,657,788	149,698,562
20309	Net Income From Continuing And Discontinued Operation	302,855,653,539	20,490,440,584	388,973,208,569	199,284,358,040	73,777,237,523
20331	Net Income From Continuing Operation Net Minority Interest	302,855,653,539	20,490,440,584	388,973,208,569	199,284,358,040	73,777,237,523

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	417,424,869,555	33,853,053,258	116,342,953,389	96,591,019,786	170,637,843,122	543,592,787,376	291,231,327,028	110,446,604,862
20091	Net Income	302,855,653,539	20,490,440,584	81,799,471,615	75,059,643,069	125,506,098,271	388,973,208,569	199,284,358,040	73,777,237,523
29004	Basic E P S	69	0	111	0	29	110	56	17
20190	E B I T D A	420,054,176,434	33,853,053,258	116,342,953,389	96,591,019,786	170,637,843,122	544,928,328,381	291,231,327,028	110,596,303,424
20046	Gross Profit	489,137,861,077	54,789,286,658	135,403,010,068	113,561,499,155	185,384,065,196	588,623,173,160	327,175,618,363	111,407,167,045
29009	Diluted E P S	69	0	111	0	29	110	56	17
20136	Pretax Income	395,770,833,948	28,236,833,766	110,603,538,167	91,367,128,949	165,563,333,066	515,291,871,806	254,785,807,495	88,841,658,313
20145	Tax Provision	86,831,469,252	4,449,933,242	24,639,406,578	21,309,931,499	36,432,197,933	111,203,275,882	56,644,502,470	16,201,744,785
20100	Total Revenue	2,553,106,269,942	712,782,318,508	557,713,957,636	520,745,254,810	761,864,738,988	2,733,605,088,044	1,864,537,484,808	635,242,826,351
20164	Total Expenses	2,137,511,100,539	682,043,708,659	442,384,876,440	422,872,342,007	590,210,173,433	2,201,587,312,093	1,575,644,365,520	552,161,460,349
20013	Cost Of Revenue	2,063,968,408,865	657,993,031,850	422,310,947,568	407,183,755,655	576,480,673,792	2,144,981,914,884	1,537,361,866,445	523,835,659,306
20177	Interest Income	975,766,656	520,500,276	170,998,673	126,341,724	157,925,983	238,420,162	274,086,896	143,536,061
20057	Interest Expense	21,654,035,607	5,616,219,492	5,739,415,222	5,223,890,837	5,074,510,056	28,300,915,570	36,445,519,533	21,604,946,549
20109	Operating Income	415,595,169,403	30,738,609,849	115,329,081,196	97,872,912,803	171,654,565,555	532,017,775,951	288,893,119,288	83,081,366,002
20316	Normalized Income	302,855,653,539	20,490,440,584	81,799,471,615	75,059,643,069	125,506,098,271	388,973,208,569	200,778,008,767	73,777,237,523
20108	Operating Expense	73,542,691,674	24,050,676,809	20,073,928,872	15,688,586,352	13,729,499,641	56,605,397,209	38,282,499,075	28,325,801,043
20112	Operating Revenue	2,553,106,269,942	712,782,318,508	557,713,957,636	520,745,254,810	761,864,738,988	2,733,605,088,044	1,864,537,484,808	635,242,826,351
20087	Minority Interests	-6,083,711,157	-3,296,459,940	-4,164,659,974	5,002,445,619	-3,625,036,862	-15,115,387,355	1,143,053,015	1,137,323,995
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-20,678,268,951	-5,095,719,216	-5,568,416,549	-5,097,549,113	-4,916,584,073	-28,062,495,408	-36,171,432,637	-21,461,410,488
20416	Total Unusual Items	0	0	0	0	0	0	-1,920,654,588	0
29010	Basic Average Shares	4,375,000,000	0	3,550,480,769	0	4,375,000,000	3,550,480,769	3,550,480,769	4,375,000,000
20269	Other Special Charges	0	0	0	0	0	0	1,920,654,588	0
29011	Diluted Average Shares	4,375,000,000	0	4,375,000,000	0	4,375,000,000	3,550,480,769	3,550,480,769	4,375,000,000
20420	Normalized E B I T D A	420,054,176,434	33,853,053,258	116,342,953,389	96,591,019,786	170,637,843,122	544,928,328,381	293,151,981,616	110,596,303,424
20162	Special Income Charges	0	0	0	0	0	0	-1,920,654,588	0
20315	Reconciled Depreciation	2,629,306,879	2,629,306,879	0	0	0	1,335,541,005	502,657,788	149,698,562
20312	Other Operating Expenses	4,791,439,246	2,800,249,269	1,550,087,409	15,767,619	425,334,949	323,742,234	4,147,613,030	1,449,954,829
20440	Rent Expense Supplemental	134,988,190,774	40,394,966,337	32,953,369,242	30,217,579,278	31,422,275,917	107,908,033,628	62,132,864,190	38,150,747,595
20314	Reconciled Cost Of Revenue	2,063,968,408,865	657,993,031,850	422,310,947,568	407,183,755,655	576,480,673,792	2,144,981,914,884	1,537,361,866,445	523,835,659,306
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	-427,003,861	0
20018	Depreciation Income Statement	2,629,306,879	2,629,306,879	0	0	0	1,335,541,005	502,657,788	149,698,562
20075	Interest Income Non Operating	975,766,656	520,500,276	170,998,673	126,341,724	157,925,983	238,420,162	274,086,896	143,536,061
20064	Interest Expense Non Operating	21,654,035,607	5,616,219,492	5,739,415,222	5,223,890,837	5,074,510,056	28,300,915,570	36,445,519,533	21,604,946,549
20093	Net Income Common Stockholders	302,855,653,539	20,490,440,584	81,799,471,615	75,059,643,069	125,506,098,271	388,973,208,569	199,284,358,040	73,777,237,523
20094	Net Income Continuous Operations	308,939,364,696	23,786,900,524	85,964,131,589	70,057,197,450	129,131,135,133	404,088,595,924	198,141,305,025	72,639,913,528
20045	General And Administrative Expense	36,018,505,499	11,380,622,217	11,441,399,642	6,717,326,460	6,479,157,180	28,579,876,436	18,630,996,978	13,054,266,935
20159	Selling General And Administration	36,018,505,499	11,380,622,217	11,441,399,642	6,717,326,460	6,479,157,180	28,579,876,436	18,630,996,978	13,054,266,935
20435	Total Operating Income As Reported	0	0	0	0	0	0	288,893,119,288	83,081,366,002
20412	Other Non Operating Income Expenses	-391,218,775	1,040,906,726	647,898,832	-1,236,320,820	-843,703,513	253,992,667	-1,296,041,434	22,774,731,200
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	302,855,653,539	20,490,440,584	81,799,471,615	75,059,643,069	125,506,098,271	388,973,208,569	199,284,358,040	73,777,237,523
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	-1,920,654,588	0
20077	Net Non Operating Interest Income Expense	-20,678,268,951	-5,095,719,216	-5,568,416,549	-5,097,549,113	-4,916,584,073	-28,062,495,408	-36,171,432,637	-21,461,410,488
20346	Net Income Including Noncontrolling Interests	308,939,364,696	23,786,900,524	85,964,131,589	70,057,197,450	129,131,135,133	404,088,595,924	198,141,305,025	72,639,913,528
20019	Depreciation And Amortization In Income Statement	2,629,306,879	2,629,306,879	0	0	0	1,335,541,005	502,657,788	149,698,562
20309	Net Income From Continuing And Discontinued Operation	302,855,653,539	20,490,440,584	81,799,471,615	75,059,643,069	125,506,098,271	388,973,208,569	199,284,358,040	73,777,237,523
20331	Net Income From Continuing Operation Net Minority Interest	302,855,653,539	20,490,440,584	81,799,471,615	75,059,643,069	125,506,098,271	388,973,208,569	199,284,358,040	73,777,237,523

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	95,777,437,711	4,598,484,800
23531	Net Debt	489,379,044,280	149,756,603,124	361,794,995,361	350,158,960,499
23165	Payables	223,017,815,781	211,352,181,627	155,904,500,823	114,208,778,055
23139	Net P P E	928,216,359,362	754,880,800,182	752,152,557,652	537,199,443,818
23351	Properties	146,793,740,512	0	0	0
23386	Total Debt	507,755,228,548	217,141,664,830	428,822,613,847	365,896,874,622
23100	Gross P P E	1,281,257,959,988	931,262,261,548	864,224,041,515	703,889,736,564
23038	Common Stock	437,500,000,000	437,500,000,000	437,500,000,000	150,000,000,000
23045	Current Debt	411,133,666,717	112,252,224,675	214,839,345,910	175,969,530,663
23532	Share Issued	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000
23220	Total Assets	2,247,694,981,530	1,676,835,378,416	1,400,383,315,761	915,091,775,431
23027	Capital Stock	437,500,000,000	437,500,000,000	437,500,000,000	150,000,000,000
23382	Other Payable	5,259,796,678	22,492,134,672	10,496,529,649	29,653,087,889
23028	Cash Financial	15,365,974,635	67,166,979,223	66,809,536,003	15,470,681,583
23123	Long Term Debt	93,611,352,198	104,671,357,672	213,765,185,454	189,660,111,419
23179	Prepaid Assets	369,632,889,868	261,696,155,065	129,072,722,319	20,752,845,604
23385	Working Capital	552,854,511,842	446,570,943,071	146,141,422,494	-44,394,908,750
23000	Accounts Payable	191,969,293,627	141,709,313,910	121,581,501,252	81,936,891,261
23245	Invested Capital	1,967,799,622,831	1,407,893,686,294	1,230,732,603,955	791,786,665,719
23340	Other Properties	548,138,381,865	447,209,800,304	406,643,420,990	265,101,612,468
23132	Minority Interest	21,777,902,017	15,694,190,860	578,803,505	-3,900,670,860
23342	Other Receivables	311,111,237,091	199,476,178,927	212,997,073,201	78,775,767,589
23204	Retained Earnings	812,477,993,415	622,888,744,181	238,046,712,825	239,500,822,205
23217	Total Tax Payable	25,788,725,476	47,150,733,045	23,826,469,922	2,618,798,905
23001	Accounts Receivable	288,003,191,379	188,337,490,704	80,887,793,476	94,597,460,243
23280	Common Stock Equity	1,463,054,603,916	1,190,970,103,947	802,128,072,591	426,157,023,637
23403	Net Tangible Assets	1,463,054,603,916	1,190,970,103,947	802,128,072,591	421,558,538,837
23215	Stockholders Equity	1,463,054,603,916	1,190,970,103,947	802,128,072,591	426,157,023,637
23383	Tangible Book Value	1,463,054,603,916	1,190,970,103,947	802,128,072,591	421,558,538,837
23353	Long Term Provisions	5,794,000,000	1,224,145,939	0	0
23374	Total Capitalization	1,556,665,956,114	1,295,641,461,619	1,015,893,258,045	615,817,135,056
23312	Land And Improvements	187,285,519,564	183,085,519,564	97,228,595,814	68,642,231,593
23393	Ordinary Shares Number	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000
23008	Accumulated Depreciation	-353,041,600,626	-281,216,458,992	-209,108,145,142	-166,690,292,746
23282	Construction In Progress	148,111,028,824	61,262,057,484	217,137,765,744	247,216,382,075
23380	Capital Lease Obligations	3,010,209,633	218,082,483	218,082,483	267,232,540
23030	Cash And Cash Equivalents	15,365,974,635	67,166,979,223	66,809,536,003	15,470,681,583
23262	Gross Accounts Receivable	294,885,616,232	190,428,476,311	82,655,027,849	95,764,756,879
23012	Additional Paid In Capital	125,581,359,766	125,581,359,766	125,581,359,766	36,656,201,432
23275	Buildings And Improvements	63,771,270,081	63,771,270,081	3,663,423,961	3,514,439,347
23126	Long Term Equity Investment	82,284,142,545	103,505,377,441	99,440,275,727	103,831,063,863
23319	Machinery Furniture Equipment	187,158,019,142	175,933,614,115	139,550,835,006	119,415,071,081
23048	Current Capital Lease Obligation	640,370,682	56,327,099	56,327,099	23,410,363
23127	Long Term Capital Lease Obligation	2,369,838,951	161,755,384	161,755,384	243,822,177
23098	Goodwill And Other Intangible Assets	0	0	95,777,437,711	4,598,484,800
23261	Total Equity Gross Minority Interest	1,484,832,505,933	1,206,664,294,807	802,706,876,096	422,256,352,777
23259	Total Liabilities Net Minority Interest	762,862,475,597	470,171,083,609	597,676,439,665	492,835,422,654
23046	Current Debt And Capital Lease Obligation	411,774,037,399	112,308,551,774	214,895,673,009	175,992,941,026
23266	Allowance For Doubtful Accounts Receivable	-6,882,424,853	-2,090,985,607	-1,767,234,373	-1,167,296,636
23124	Long Term Debt And Capital Lease Obligation	95,981,191,149	104,833,113,056	213,926,940,838	189,903,933,596
23344	Non Current Pension And Other Postretirement Benefit Plans	5,194,511,506	4,265,658,080	2,838,699,271	3,742,359,922

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0	0	0	95,777,437,711	4,598,484,800
23531	Net Debt	489,379,044,280	256,179,466,151	179,713,062,525	187,631,282,151	149,756,603,124	361,794,995,361	350,158,960,499
23165	Payables	223,017,815,781	255,951,728,415	196,715,481,694	212,536,558,308	211,352,181,627	155,904,500,823	114,208,778,055
23139	Net P P E	928,216,359,362	863,456,105,988	791,879,217,306	798,307,871,841	754,880,800,182	752,152,557,652	537,199,443,818
23351	Properties	146,793,740,512	0	0	0	0	0	0
23386	Total Debt	507,755,228,548	275,479,648,844	204,543,804,068	267,108,948,149	217,141,664,830	428,822,613,847	365,896,874,622
23100	Gross P P E	1,281,257,959,988	1,079,362,773,962	992,311,289,529	983,855,561,273	931,262,261,548	864,224,041,515	703,889,736,564
23038	Common Stock	437,500,000,000	437,500,000,000	437,500,000,000	437,500,000,000	437,500,000,000	437,500,000,000	150,000,000,000
23045	Current Debt	411,133,666,717	218,755,513,052	140,164,758,697	190,917,610,872	112,252,224,675	214,839,345,910	175,969,530,663
23532	Share Issued	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000
23220	Total Assets	2,247,694,981,530	2,018,068,877,249	1,867,127,558,745	1,891,955,468,956	1,676,835,378,416	1,400,383,315,761	915,091,775,431
23027	Capital Stock	437,500,000,000	437,500,000,000	437,500,000,000	437,500,000,000	437,500,000,000	437,500,000,000	150,000,000,000
23382	Other Payable	5,259,796,678	8,799,643,408	14,162,557,380	18,456,995,222	22,492,134,672	10,496,529,649	29,653,087,889
23028	Cash Financial	15,365,974,635	19,082,100,210	24,612,659,060	79,259,583,515	67,166,979,223	66,809,536,003	15,470,681,583
23123	Long Term Debt	93,611,352,198	56,506,053,309	64,160,962,888	75,973,254,794	104,671,357,672	213,765,185,454	189,660,111,419
23179	Prepaid Assets	369,632,889,868	423,631,733,732	402,556,015,499	371,092,340,173	261,696,155,065	129,072,722,319	20,752,845,604
23385	Working Capital	552,854,511,842	539,490,808,503	596,920,546,217	513,219,305,534	446,570,943,071	146,141,422,494	-44,394,908,750
23000	Accounts Payable	191,969,293,627	207,656,549,391	152,500,704,395	131,661,164,921	141,709,313,910	121,581,501,252	81,936,891,261
23245	Invested Capital	1,967,799,622,831	1,717,971,883,263	1,595,861,566,872	1,583,367,067,884	1,407,893,686,294	1,230,732,603,955	791,786,665,719
23340	Other Properties	548,138,381,865	516,321,505,423	477,192,587,201	453,532,238,102	447,209,800,304	406,643,420,990	265,101,612,468
23132	Minority Interest	21,777,902,017	18,481,442,077	14,316,782,103	19,319,227,722	15,694,190,860	578,803,505	-3,900,670,860
23342	Other Receivables	311,111,237,091	298,476,783,009	263,224,738,549	201,368,163,679	199,476,178,927	212,997,073,201	78,775,767,589
23204	Retained Earnings	812,477,993,415	792,128,957,136	823,454,485,521	748,394,842,452	622,888,744,181	238,046,712,825	239,500,822,205
23217	Total Tax Payable	25,788,725,476	39,495,535,616	30,052,219,919	62,418,398,165	47,150,733,045	23,826,469,922	2,618,798,905
23001	Accounts Receivable	288,003,191,379	143,742,806,137	177,916,229,433	210,463,726,678	188,337,490,704	80,887,793,476	94,597,460,243
23280	Common Stock Equity	1,463,054,603,916	1,442,710,316,902	1,391,535,845,287	1,316,476,202,218	1,190,970,103,947	802,128,072,591	426,157,023,637
23403	Net Tangible Assets	1,463,054,603,916	1,442,710,316,902	1,391,535,845,287	1,316,476,202,218	1,190,970,103,947	802,128,072,591	421,558,538,837
23215	Stockholders Equity	1,463,054,603,916	1,442,710,316,902	1,391,535,845,287	1,316,476,202,218	1,190,970,103,947	802,128,072,591	426,157,023,637
23383	Tangible Book Value	1,463,054,603,916	1,442,710,316,902	1,391,535,845,287	1,316,476,202,218	1,190,970,103,947	802,128,072,591	421,558,538,837
23353	Long Term Provisions	5,794,000,000	1,224,145,939	1,224,145,939	1,224,145,939	1,224,145,939	0	0
23374	Total Capitalization	1,556,665,956,114	1,499,216,370,211	1,455,696,808,175	1,392,449,457,012	1,295,641,461,619	1,015,893,258,045	615,817,135,056
23312	Land And Improvements	187,285,519,564	213,512,278,414	192,209,877,464	184,759,827,064	183,085,519,564	97,228,595,814	68,642,231,593
23393	Ordinary Shares Number	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000	4,375,000,000
23008	Accumulated Depreciation	-353,041,600,626	-332,711,006,140	-312,851,046,224	-296,565,469,138	-281,216,458,992	-209,108,145,142	-166,690,292,746
23282	Construction In Progress	148,111,028,824	101,219,700,903	74,253,937,074	98,199,263,937	61,262,057,484	217,137,765,744	247,216,382,075
23380	Capital Lease Obligations	3,010,209,633	218,082,483	218,082,483	218,082,483	218,082,483	218,082,483	267,232,540
23030	Cash And Cash Equivalents	15,365,974,635	19,082,100,210	24,612,659,060	79,259,583,515	67,166,979,223	66,809,536,003	15,470,681,583
23262	Gross Accounts Receivable	294,885,616,232	145,833,791,744	180,007,215,040	212,554,712,285	190,428,476,311	82,655,027,849	95,764,756,879
23012	Additional Paid In Capital	125,581,359,766	125,581,359,766	125,581,359,766	125,581,359,766	125,581,359,766	125,581,359,766	36,656,201,432
23275	Buildings And Improvements	63,771,270,081	63,771,270,081	64,691,270,081	63,771,270,081	63,771,270,081	3,663,423,961	3,514,439,347
23126	Long Term Equity Investment	82,284,142,545	106,941,425,203	106,145,933,957	105,050,169,417	103,505,377,441	99,440,275,727	103,831,063,863
23319	Machinery Furniture Equipment	187,158,019,142	184,538,019,141	183,963,617,709	183,592,962,089	175,933,614,115	139,550,835,006	119,415,071,081
23048	Current Capital Lease Obligation	640,370,682	56,327,099	56,327,099	56,327,099	56,327,099	56,327,099	23,410,363
23127	Long Term Capital Lease Obligation	2,369,838,951	161,755,384	161,755,384	161,755,384	161,755,384	161,755,384	243,822,177
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	95,777,437,711	4,598,484,800
23261	Total Equity Gross Minority Interest	1,484,832,505,933	1,461,191,758,979	1,405,852,627,390	1,335,795,429,940	1,206,664,294,807	802,706,876,096	422,256,352,777
23259	Total Liabilities Net Minority Interest	762,862,475,597	556,877,118,270	461,274,931,355	556,160,039,016	470,171,083,609	597,676,439,665	492,835,422,654
23046	Current Debt And Capital Lease Obligation	411,774,037,399	218,811,840,151	140,221,085,796	190,973,937,971	112,308,551,774	214,895,673,009	175,992,941,026
23266	Allowance For Doubtful Accounts Receivable	-6,882,424,853	-2,090,985,607	-2,090,985,607	-2,090,985,607	-2,090,985,607	-1,767,234,373	-1,167,296,636
23124	Long Term Debt And Capital Lease Obligation	95,981,191,149	56,667,808,693	64,322,718,272	76,135,010,178	104,833,113,056	213,926,940,838	189,903,933,596
23344	Non Current Pension And Other Postretirement Benefit Plans	5,194,511,506	4,265,658,080	4,265,658,080	4,265,658,080	4,265,658,080	2,838,699,271	3,742,359,922

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-54,767,650,124	-98,555,485,481	238,620,819,753	64,627,191,856	-5,367,864,830
26027	Changes In Cash	-119,336,756,548	-36,111,221,358	39,331,776,919	47,353,883,604	-33,166,218,811
26182	Issuance Of Debt	1,044,124,468,530	768,854,468,530	0	140,200,000,000	58,600,000,000
26123	Sale Of Business	10,320,000,000	10,320,000,000	0	0	0
26016	End Cash Position	-54,429,688,824	-54,429,688,824	64,907,067,724	25,575,290,805	-21,778,592,799
26112	Purchase Of P P E	-242,204,788,614	-123,788,272,336	-49,051,901,650	-244,667,485,666	-107,028,430,534
26183	Repayment Of Debt	-822,234,754,146	-563,786,896,064	-206,167,364,311	-90,630,780,027	-68,790,391,141
26005	Capital Expenditure	-242,204,788,614	-123,788,272,336	-49,051,901,650	-244,667,485,666	-107,028,430,534
26012	Financing Cash Flow	93,022,318,226	220,035,688,773	-181,327,801,585	72,269,822,915	-12,295,438,370
26013	Investing Cash Flow	-399,796,213,264	-281,379,696,986	-67,013,142,899	-334,210,616,833	-122,531,346,145
26115	Purchase Of Business	0	0	0	-98,236,767,014	-2,915,611
26098	Common Stock Issuance	0	0	0	176,425,158,334	0
26110	Purchase Of Investment	0	0	0	0	-15,500,000,000
26015	Beginning Cash Position	64,907,067,724	-18,318,467,466	25,575,290,805	-21,778,592,799	11,387,626,012
26223	Classesof Cash Payments	-2,255,463,963,149	-656,621,901,295	-2,264,298,827,966	-1,468,234,260,156	-442,121,457,361
26247	Interest Received C F I	751,705,933	751,705,933	238,420,162	274,086,896	0
26099	Long Term Debt Issuance	279,353,554,123	119,083,554,123	0	118,000,000,000	0
26090	Long Term Debt Payments	-331,193,235,540	-72,745,377,458	-92,352,942,111	-86,930,780,027	-68,790,391,141
26246	Dividends Received C F I	-30,625,000,000	-30,625,000,000	0	8,419,548,951	0
26101	Short Term Debt Issuance	764,770,914,407	649,770,914,407	0	22,200,000,000	58,600,000,000
26091	Short Term Debt Payments	-491,041,518,606	-491,041,518,606	-113,814,422,200	-3,700,000,000	0
26181	Issuance Of Capital Stock	0	0	0	176,425,158,334	0
26071	Net Common Stock Issuance	0	0	0	176,425,158,334	0
26073	Net Long Term Debt Issuance	-51,839,681,417	46,338,176,665	-92,352,942,111	31,069,219,973	-68,790,391,141
26164	Net Other Financing Charges	-128,867,396,158	-15,656,883,693	24,839,562,726	-153,675,405,335	-2,105,047,229
26165	Net Other Investing Changes	-138,038,130,583	-138,038,130,583	-18,199,661,411	0	0
26119	Net P P E Purchase And Sale	-242,204,788,614	-123,788,272,336	-49,051,901,650	-244,667,485,666	-107,028,430,534
26075	Net Short Term Debt Issuance	273,729,395,801	158,729,395,801	-113,814,422,200	18,500,000,000	58,600,000,000
26072	Net Issuance Payments Of Debt	221,889,714,384	205,067,572,466	-206,167,364,311	49,569,219,973	-10,190,391,141
26226	Paymentson Behalfof Employees	0	0	0	0	-106,445,691,122
26116	Net Business Purchase And Sale	10,320,000,000	10,320,000,000	0	-98,236,767,014	-2,915,611
26118	Net Investment Purchase And Sale	0	0	0	0	-15,500,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	346,575,808	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-106,445,691,122
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	64,271,113,106	0
26220	Cash Flowsfromusedin Operating Activities Direct	187,437,138,490	25,232,786,855	287,672,721,403	309,294,677,522	101,660,565,704
26221	Classesof Cash Receiptsfrom Operating Activities	2,452,912,258,967	567,608,400,466	2,620,822,554,812	1,856,271,902,825	593,689,229,808

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
26185	Free Cash Flow	-54,767,650,124	-98,555,485,481	8,975,771,925	66,759,618,257	-31,947,554,825	238,620,819,753	64,627,191,856	-5,367,864,830
26027	Changes In Cash	-119,336,756,548	-36,111,221,358	-1,764,015,329	-81,638,487,809	176,967,948	39,331,776,919	47,353,883,604	-33,166,218,811
26182	Issuance Of Debt	1,044,124,468,530	768,854,468,530	100,000,000,000	110,270,000,000	65,000,000,000	0	140,200,000,000	58,600,000,000
26123	Sale Of Business	10,320,000,000	10,320,000,000	0	0	0	0	0	0
26016	End Cash Position	-54,429,688,824	-54,429,688,824	-18,318,467,466	-16,554,452,137	65,084,035,672	64,907,067,724	25,575,290,805	-21,778,592,799
26112	Purchase Of P P E	-242,204,788,614	-123,788,272,336	-60,957,528,022	-5,108,298,851	-52,350,689,405	-49,051,901,650	-244,667,485,666	-107,028,430,534
26183	Repayment Of Debt	-822,234,754,146	-563,786,896,064	46,595,725,211	-278,095,230,269	-26,948,353,024	-206,167,364,311	-90,630,780,027	-68,790,391,141
26005	Capital Expenditure	-242,204,788,614	-123,788,272,336	-60,957,528,022	-5,108,298,851	-52,350,689,405	-49,051,901,650	-244,667,485,666	-107,028,430,534
26012	Financing Cash Flow	93,022,318,226	220,035,688,773	-10,739,787,254	-148,398,106,066	32,124,522,773	-181,327,801,585	72,269,822,915	-12,295,438,370
26013	Investing Cash Flow	-399,796,213,264	-281,379,696,986	-60,957,528,022	-5,108,298,851	-52,350,689,405	-67,013,142,899	-334,210,616,833	-122,531,346,145
26115	Purchase Of Business	0	0	0	0	0	0	-98,236,767,014	-2,915,611
26098	Common Stock Issuance	0	0	0	0	0	0	176,425,158,334	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	-15,500,000,000
26015	Beginning Cash Position	64,907,067,724	-18,318,467,466	-16,554,452,137	65,084,035,672	64,907,067,724	25,575,290,805	-21,778,592,799	11,387,626,012
26223	Classesof Cash Payments	-2,255,463,963,149	-656,621,901,295	-493,420,840,074	-400,104,733,133	-705,316,488,647	-2,264,298,827,966	-1,468,234,260,156	-442,121,457,361
26247	Interest Received C F I	751,705,933	751,705,933	0	0	0	238,420,162	274,086,896	0
26099	Long Term Debt Issuance	279,353,554,123	119,083,554,123	0	0	0	0	118,000,000,000	0
26090	Long Term Debt Payments	-331,193,235,540	-72,745,377,458	-25,482,411,703	-206,017,093,355	-26,948,353,024	-92,352,942,111	-86,930,780,027	-68,790,391,141
26246	Dividends Received C F I	-30,625,000,000	-30,625,000,000	0	0	0	0	8,419,548,951	0
26101	Short Term Debt Issuance	764,770,914,407	649,770,914,407	100,000,000,000	-50,000,000,000	65,000,000,000	0	22,200,000,000	58,600,000,000
26091	Short Term Debt Payments	-491,041,518,606	-491,041,518,606	72,078,136,914	-72,078,136,914	0	-113,814,422,200	-3,700,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	176,425,158,334	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	176,425,158,334	0
26073	Net Long Term Debt Issuance	-51,839,681,417	46,338,176,665	-25,482,411,703	-45,747,093,355	-26,948,353,024	-92,352,942,111	31,069,219,973	-68,790,391,141
26164	Net Other Financing Charges	-128,867,396,158	-15,656,883,693	-126,710,512,465	19,427,124,203	-5,927,124,203	24,839,562,726	-153,675,405,335	-2,105,047,229
26165	Net Other Investing Changes	-138,038,130,583	-138,038,130,583	0	0	0	-18,199,661,411	0	0
26119	Net P P E Purchase And Sale	-242,204,788,614	-123,788,272,336	-60,957,528,022	-5,108,298,851	-52,350,689,405	-49,051,901,650	-244,667,485,666	-107,028,430,534
26075	Net Short Term Debt Issuance	273,729,395,801	158,729,395,801	172,078,136,914	-122,078,136,914	65,000,000,000	-113,814,422,200	18,500,000,000	58,600,000,000
26072	Net Issuance Payments Of Debt	221,889,714,384	205,067,572,466	146,595,725,211	-167,825,230,269	38,051,646,976	-206,167,364,311	49,569,219,973	-10,190,391,141
26226	Paymentson Behalfof Employees	0	0	0	0	0	0	0	-106,445,691,122
26116	Net Business Purchase And Sale	10,320,000,000	10,320,000,000	0	0	0	0	-98,236,767,014	-2,915,611
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	-15,500,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	346,575,808	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-106,445,691,122
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	64,271,113,106	0
26220	Cash Flowsfromusedin Operating Activities Direct	187,437,138,490	25,232,786,855	69,933,299,947	71,867,917,108	20,403,134,580	287,672,721,403	309,294,677,522	101,660,565,704
26221	Classesof Cash Receiptsfrom Operating Activities	2,452,912,258,967	567,608,400,466	593,613,945,185	540,158,544,584	751,531,368,732	2,620,822,554,812	1,856,271,902,825	593,689,229,808

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
RMKE	PT RMK Energy Tbk	2024-04-15	At close: 04:00PM WIB	484	484	478	480	474.00 - 484.00	474	484	448.00 - 1,120.00	448	1,120	1,577,400	1,251,939	2,091,000,000,000	4	111	N/A	7.00 (1.46%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-12	At close: 04:00PM WIB	484	484	478	480	474.00 - 484.00	474	484	448.00 - 1,120.00	448	1,120	1,577,400	1,228,755	2,091,000,000,000	4	111	N/A	7.00 (1.46%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-11	At close: 04:00PM WIB	484	484	478	480	474.00 - 484.00	474	484	448.00 - 1,120.00	448	1,120	1,577,400	1,229,510	2,091,000,000,000	4	111	N/A	7.00 (1.46%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-10	At close: 04:00PM WIB	484	484	478	480	474.00 - 484.00	474	484	448.00 - 1,120.00	448	1,120	1,577,400	1,243,821	2,091,000,000,000	4	111	N/A	7.00 (1.46%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-05	At close: 04:00PM WIB	484	484	480	476	474.00 - 484.00	474	484	448.00 - 1,120.00	448	1,120	1,577,400	1,283,382	2,091,000,000,000	4	111	N/A	7.00 (1.45%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-04	At close: 04:00PM WIB	484	484	484	484	478.00 - 484.00	478	484	448.00 - 1,120.00	448	1,120	1,156,600	1,306,391	2,135,000,000,000	4	110	N/A	7.00 (1.43%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-03	At close: 04:00PM WIB	488	488	484	484	484.00 - 490.00	484	490	448.00 - 1,120.00	448	1,120	520,400	1,340,537	2,118,000,000,000	4	111	N/A	7.00 (1.43%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-02	At close: 04:10PM WIB	492	492	488	488	486.00 - 492.00	486	492	448.00 - 1,120.00	448	1,120	1,563,800	1,346,241	2,135,000,000,000	4	111	N/A	7.00 (1.42%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-04-01	At close: 04:02PM WIB	496	498	492	492	492.00 - 498.00	492	498	448.00 - 1,120.00	448	1,120	708,700	1,396,767	2,153,000,000,000	4	111	N/A	7.00 (1.41%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-29	At close: 04:00PM WIB	498	496	498	492	496.00 - 498.00	496	498	448.00 - 1,120.00	448	1,120	384,300	1,396,767	2,170,000,000,000	4	111	N/A	7.00 (1.41%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-28	At close: 04:00PM WIB	498	496	498	492	496.00 - 498.00	496	498	448.00 - 1,120.00	448	1,120	384,300	1,411,810	2,170,000,000,000	4	111	N/A	7.00 (1.41%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-27	At close: 04:09PM WIB	498	498	0	0	496.00 - 515.00	496	515	448.00 - 1,120.00	448	1,120	1,837,200	1,419,110	2,179,000,000,000	4	111	N/A	7.00 (1.41%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-26	At close: 04:03PM WIB	500	500	0	500	498.00 - 525.00	498	525	448.00 - 1,120.00	448	1,120	2,064,700	1,449,753	2,179,000,000,000	4	111	N/A	7.00 (1.41%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-25	At close: 04:11PM WIB	496	500	0	510	498.00 - 525.00	498	525	448.00 - 1,120.00	448	1,120	2,652,600	1,475,187	2,188,000,000,000	5	111	N/A	7.00 (1.41%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-22	At close: 04:13PM WIB	494	494	494	496	488.00 - 496.00	488	496	448.00 - 1,120.00	448	1,120	1,982,700	1,466,125	2,170,000,000,000	4	111	N/A	7.00 (1.42%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-21	At close: 04:11PM WIB	494	0	0	0	0.0000 - 0.0000	0	0		0		0	1,486,346	0	0	111	N/A	7.00 (1.42%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-14	As of 11:45AM WIB. Market open.	510	510	510	515	505.00 - 520.00	505	520	448.00 - 1,120.00	448	1,120	627,600	1,627,585	2,253,000,000,000	5	111	N/A	7.00 (1.37%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-13	At close: 04:13PM WIB	530	530	500	505	500.00 - 555.00	500	555	448.00 - 1,120.00	448	1,120	2,726,100	1,715,757	2,231,000,000,000	5	111	N/A	7.00 (1.32%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-11	At close: 04:13PM WIB	494	494	525	530	482.00 - 530.00	482	530	448.00 - 1,120.00	448	1,120	3,054,200	1,805,737	2,319,000,000,000	5	111	N/A	7.00 (1.32%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-08	At close: 04:13PM WIB	494	494	525	530	482.00 - 530.00	482	530	448.00 - 1,120.00	448	1,120	3,054,200	1,809,062	2,319,000,000,000	5	111	N/A	7.00 (1.42%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-05	At close: 04:00PM WIB	505	510	498	500	498.00 - 520.00	498	520	448.00 - 1,120.00	448	1,120	211,100	2,016,972	2,179,000,000,000	5	109	N/A	7.00 (1.36%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-04	At close: 04:00PM WIB	515	515	500	505	500.00 - 515.00	500	515	448.00 - 1,120.00	448	1,120	186,400	2,046,293	2,209,000,000,000	5	111	N/A	7.00 (1.36%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-03-01	At close: 04:12PM WIB	515	525	510	515	505.00 - 530.00	505	530	448.00 - 1,120.00	448	1,120	183,400	2,070,646	2,253,000,000,000	5	111	N/A	7.00 (1.36%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-02-28	At close: 04:13PM WIB	540	540	530	550	525.00 - 595.00	525	595	448.00 - 1,120.00	448	1,120	1,586,000	2,177,705	2,341,000,000,000	5	111	N/A	7.00 (1.36%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-02-27	At close: 04:06PM WIB	515	515	535	545	510.00 - 550.00	510	550	448.00 - 1,120.00	448	1,120	776,300	2,230,464	2,362,000,000,000	5	111	N/A	7.00 (1.36%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-02-26	At close: 04:00PM WIB	490	490	498	515	484.00 - 515.00	484	515	448.00 - 1,120.00	448	1,120	341,100	2,278,657	2,253,000,000,000	5	111	N/A	7.00 (1.43%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk	2024-02-23	At close: 04:02PM WIB	474	474	484	0	470.00 - 490.00	470	490	448.00 - 1,120.00	448	1,120	340,900	2,316,840	2,144,000,000,000	4	111	N/A	7.00 (1.48%)	7	1	Jul 04, 2023
RMKE	PT RMK Energy Tbk (RMKE.JK)	2024-02-22	At close: 04:11PM WIB	456	456	470	0	450.00 - 520.00	450	520	448.00 - 1,120.00	448	1,120	667,900	2,370,672	2,074,000,000,000	4	111	N/A	7.00 (1.54%)	7	2	Jul 04, 2023
RMKE	PT RMK Energy Tbk (RMKE.JK)	2024-02-21	At close: 04:01PM WIB	468	468	456	458	448.00 - 470.00	448	470	448.00 - 1,120.00	448	1,120	1,970,000	2,363,108	1,995,000,000,000	4	111	N/A	7.00 (1.50%)	7	2	Jul 04, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
RMKE	PT RMK Energy Tbk	2024-04-15	2,090,000,000,000	2,580,000,000,000	4	1	1	1	6	0	0	1,120	448	521	692	1,230,000	861	4,380,000,000	0	875,000,000	80	7	1	0	0	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	4	13	23	2,550,000,000,000	584	-14	483,410,000,000	302,860,000,000	111	-82	15,370,000,000	4	507,760,000,000	34	2	334	187,440,000,000	-414,650,000,000
RMKE	PT RMK Energy Tbk	2024-04-12	2,090,000,000,000	2,580,000,000,000	4	1	1	1	6	0	0	1,120	448	521	692	1,230,000	861	4,380,000,000	0	875,210,000	80	7	1	0	0	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	3	13	23	2,550,000,000,000	584	-14	484,250,000,000	302,860,000,000	111	-82	15,370,000,000	4	507,760,000,000	34	2	334	187,440,000,000	-453,540,000,000
RMKE	PT RMK Energy Tbk	2024-04-11	2,090,000,000,000	2,580,000,000,000	4	1	1	1	6	0	0	1,120	448	521	692	1,240,000	861	4,380,000,000	0	875,210,000	80	7	1	0	0	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	3	13	23	2,550,000,000,000	584	-14	484,250,000,000	302,860,000,000	111	-82	15,370,000,000	4	507,760,000,000	34	2	334	187,440,000,000	-453,540,000,000
RMKE	PT RMK Energy Tbk	2024-04-10	2,090,000,000,000	2,580,000,000,000	4	1	1	1	6	0	0	1,120	448	521	692	1,240,000	861	4,380,000,000	0	875,210,000	80	7	1	0	0	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	3	13	23	2,550,000,000,000	584	-14	484,250,000,000	302,860,000,000	111	-82	15,370,000,000	4	507,760,000,000	34	2	334	187,440,000,000	-453,540,000,000
RMKE	PT RMK Energy Tbk	2024-04-05	2,120,000,000,000	2,370,000,000,000	4	1	1	1	5	0	0	1,120	0	529	697	1,310,000	861	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	110	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-04-04	2,130,000,000,000	2,390,000,000,000	4	1	1	1	5	0	0	1,120	0	531	699	1,340,000	922	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	110	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-04-03	2,130,000,000,000	2,390,000,000,000	4	1	1	1	5	0	0	1,120	0	533	701	1,350,000	827	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-04-02	2,150,000,000,000	2,410,000,000,000	4	1	1	1	5	0	0	1,120	0	535	703	1,400,000	855	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-04-01	2,170,000,000,000	2,430,000,000,000	4	1	2	1	5	0	0	1,120	0	535	703	1,400,000	855	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-29	2,170,000,000,000	2,430,000,000,000	4	1	2	1	5	0	0	1,120	448	537	705	1,410,000	1,060,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-28	2,180,000,000,000	2,440,000,000,000	4	1	2	1	5	0	0	1,120	0	539	707	1,420,000	1,150,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-27	2,170,000,000,000	2,430,000,000,000	4	1	2	1	5	0	0	1,120	0	541	709	1,450,000	1,450,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-26	2,170,000,000,000	2,430,000,000,000	4	1	2	1	5	0	0	1,120	0	543	711	1,480,000	1,480,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-25	2,170,000,000,000	2,430,000,000,000	4	1	2	1	5	0	0	1,120	448	543	711	1,480,000	1,480,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-22	2,160,000,000,000	2,420,000,000,000	4	1	2	1	5	0	0	1,120	0	547	715	1,490,000	1,230,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-21	2,160,000,000,000	2,420,000,000,000	4	1	2	1	5	0	0	1,120	448	547	715	1,490,000	1,230,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-14	2,230,000,000,000	2,490,000,000,000	5	1	2	1	5	0	0	1,120	0	557	725	1,720,000	707	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-13	2,320,000,000,000	2,580,000,000,000	5	1	2	1	5	0	0	1,120	0	557	725	1,740,000	707	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-11	2,320,000,000,000	2,580,000,000,000	5	1	2	1	5	0	0	1,120	448	557	725	1,830,000	707	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-08	2,160,000,000,000	2,420,000,000,000	4	1	2	1	5	0	0	1,120	448	558	727	1,810,000	436	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-05	2,250,000,000,000	2,510,000,000,000	5	1	2	1	5	0	0	1,120	0	566	735	2,050,000	819	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	109	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-04	2,250,000,000,000	2,510,000,000,000	5	1	2	1	5	0	0	1,120	0	566	735	2,050,000	819	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-03-01	2,250,000,000,000	2,510,000,000,000	5	1	2	1	5	0	0	1,120	0	570	738	2,140,000	882	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-02-28	2,250,000,000,000	2,510,000,000,000	5	1	2	1	5	-31	28	1,120	0	573	742	2,230,000	904	4,380,000,000	4,450,000,000	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-02-27	2,250,000,000,000	2,510,000,000,000	5	1	2	1	5	-35	28	1,120	0	575	744	2,280,000	1,050,000	4,380,000,000	4,450,000,000	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	117	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk	2024-02-26	2,140,000,000,000	2,400,000,000,000	4	1	1	1	5	0	0	1,120	0	575	744	2,280,000	1,050,000	4,380,000,000	0	875,000,000	80	7	1	7	1	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk (RMKE.JK)	2024-02-23	2,070,000,000,000	2,330,000,000,000	4	1	1	1	4	0	0	1,120	0	579	748	2,370,000	1,340,000	4,380,000,000	0	875,000,000	80	7	1	7	2	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk (RMKE.JK)	2024-02-22	2,000,000,000,000	2,250,000,000,000	4	1	1	1	4	0	0	1,120	448	579	748	2,370,000	1,340,000	4,380,000,000	0	875,000,000	80	7	2	7	2	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000
RMKE	PT RMK Energy Tbk (RMKE.JK)	2024-02-21	2,050,000,000,000	2,300,000,000,000	4	1	1	1	4	0	0	1,120	448	582	750	2,360,000	1,270,000	4,380,000,000	0	875,000,000	80	7	2	7	2	6	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	15	21	18	31	2,670,000,000,000	752	-33	608,110,000,000	396,020,000,000	111	-39	19,080,000,000	4	275,480,000,000	19	2	330	384,250,000,000	23,480,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	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	530	530	530	530	3,400
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	530	530	530	530	5,600
2024-05-08	15:44:00	535	535	535	535	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	535	535	535	535	15,000
2024-05-08	15:39:00	530	530	530	530	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	530	530	530	530	18,700
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
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	535	535	535	535	0
2024-05-08	15:31:00	535	535	530	530	16,200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	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	530	530	530	530	3,400
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	535	535	530	530	5,600
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	535	535	535	535	15,000
2024-05-08	15:38:00	530	530	530	530	0
2024-05-08	15:36:00	530	530	530	530	18,700
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	535	535	535	535	0
2024-05-08	15:30:00	535	535	530	530	16,200
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	15:16:01	545	545	545	545	0
2024-05-08	15:16:00	545	545	545	545	900
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	535	545	530	545	19,200

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	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	530	530	530	530	9,000
2024-05-08	15:40:00	535	535	535	535	14,300
2024-05-08	15:35:00	530	530	530	530	10,300
2024-05-08	15:30:00	535	535	530	535	10,900
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	15:16:01	545	545	545	545	0
2024-05-08	15:15:00	545	545	545	545	900
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	530	545	530	545	8,800
2024-05-08	15:00:00	535	535	530	530	10,400
2024-05-08	14:55:00	530	545	530	545	1,200
2024-05-08	14:50:00	540	545	530	530	237,200
2024-05-08	14:45:00	545	545	545	545	6,100
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	540	540	540	540	7,400
2024-05-08	14:30:00	540	540	540	540	8,500
2024-05-08	14:28:09	550	550	550	550	0
2024-05-08	14:25:00	540	550	540	550	5,100
2024-05-08	14:20:00	545	550	545	545	38,400
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	550	550	550	550	100
2024-05-08	13:55:00	550	550	550	550	800
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	540	550	540	550	109,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	0
2024-05-08	15:45:00	530	530	530	530	9,000
2024-05-08	15:30:00	535	535	530	535	35,500
2024-05-08	15:16:01	545	545	545	545	0
2024-05-08	15:15:00	545	545	545	545	900
2024-05-08	15:00:00	535	545	530	545	19,200
2024-05-08	14:45:00	545	545	530	545	244,500
2024-05-08	14:30:00	540	540	540	540	15,900
2024-05-08	14:28:09	550	550	550	550	0
2024-05-08	14:15:00	545	550	540	550	43,500
2024-05-08	14:00:00	550	550	550	550	100
2024-05-08	13:45:00	540	550	540	550	110,500
2024-05-08	13:34:05	535	535	535	535	0
2024-05-08	13:30:00	535	540	530	540	60,100
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	11:54:20	540	540	540	540	0
2024-05-08	11:45:00	535	540	530	540	68,800
2024-05-08	11:30:00	540	540	535	535	7,500
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	10:49:37	540	540	540	540	0
2024-05-08	10:45:00	540	540	540	540	400
2024-05-08	10:30:00	535	545	535	545	900
2024-05-08	10:26:02	535	535	535	535	0
2024-05-08	10:15:00	540	545	535	545	2,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	0
2024-05-08	15:30:00	535	535	530	530	44,500
2024-05-08	15:16:01	545	545	545	545	0
2024-05-08	15:00:00	535	545	530	545	20,100
2024-05-08	14:30:00	540	545	530	545	260,400
2024-05-08	14:28:09	550	550	550	550	0
2024-05-08	14:00:00	550	550	540	550	43,600
2024-05-08	13:34:05	535	535	535	535	0
2024-05-08	13:30:00	535	550	530	550	170,600
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	11:54:20	540	540	540	540	0
2024-05-08	11:30:00	540	540	530	540	76,300
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:49:37	540	540	540	540	0
2024-05-08	10:30:00	535	545	535	540	1,300
2024-05-08	10:26:02	535	535	535	535	0
2024-05-08	10:00:00	540	545	530	545	21,400
2024-05-08	09:41:23	540	540	540	540	0
2024-05-08	09:30:00	535	540	530	535	199,000
2024-05-08	09:00:00	545	550	535	535	892,900
2024-05-07	16:00:00	540	540	540	540	0
2024-05-07	15:37:09	550	550	550	550	0
2024-05-07	15:30:00	535	550	535	540	491,000
2024-05-07	15:00:00	550	550	540	545	371,100
2024-05-07	14:38:29	540	540	540	540	0
2024-05-07	14:30:00	545	550	540	550	864,600
2024-05-07	14:00:00	550	550	535	545	121,400
2024-05-07	13:44:34	545	545	545	545	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	0
2024-05-08	15:16:01	545	545	545	545	0
2024-05-08	15:00:00	535	545	530	530	64,600
2024-05-08	14:28:09	550	550	550	550	0
2024-05-08	14:00:00	550	550	530	545	304,000
2024-05-08	13:34:05	535	535	535	535	0
2024-05-08	13:00:00	535	550	530	550	169,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:20	540	540	540	540	0
2024-05-08	11:00:00	540	540	530	540	76,300
2024-05-08	10:49:37	540	540	540	540	0
2024-05-08	10:26:02	535	535	535	535	0
2024-05-08	10:00:00	540	545	530	540	22,700
2024-05-08	09:41:23	540	540	540	540	0
2024-05-08	09:00:00	545	550	530	535	0
2024-05-07	16:00:00	540	540	540	540	0
2024-05-07	15:37:09	550	550	550	550	0
2024-05-07	15:00:00	550	550	535	540	851,300
2024-05-07	14:38:29	540	540	540	540	0
2024-05-07	14:00:00	550	550	535	550	975,600
2024-05-07	13:44:34	545	545	545	545	0
2024-05-07	13:00:00	535	555	535	555	2,059,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:25	530	530	530	530	0
2024-05-07	11:08:14	530	530	530	530	0
2024-05-07	11:00:00	530	535	530	530	153,900
2024-05-07	10:23:55	535	535	535	535	0
2024-05-07	10:00:00	535	540	525	530	259,700
2024-05-07	09:40:22	535	535	535	535	0
2024-05-07	09:00:00	520	535	515	535	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	530	530	530	530	0
2024-05-08	15:16:01	545	545	545	545	0
2024-05-08	15:00:00	535	545	530	530	85,500
2024-05-08	14:28:09	550	550	550	550	0
2024-05-08	13:34:05	535	535	535	535	0
2024-05-08	13:30:00	535	550	530	545	474,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:20	540	540	540	540	0
2024-05-08	10:49:37	540	540	540	540	0
2024-05-08	10:30:00	535	545	530	540	77,600
2024-05-08	10:26:02	535	535	535	535	0
2024-05-08	09:41:23	540	540	540	540	0
2024-05-08	09:00:00	545	550	530	545	1,113,300
2024-05-07	16:12:48	0	0	0	0	0
2024-05-07	16:00:00	540	540	540	540	0
2024-05-07	15:37:09	550	550	550	550	0
2024-05-07	15:00:00	550	550	535	540	884,400
2024-05-07	14:38:29	540	540	540	540	0
2024-05-07	13:44:34	545	545	545	545	0
2024-05-07	13:30:00	535	555	535	550	3,045,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:25	530	530	530	530	0
2024-05-07	11:08:14	530	530	530	530	0
2024-05-07	10:30:00	530	540	525	530	198,000
2024-05-07	10:23:55	535	535	535	535	0
2024-05-07	09:40:22	535	535	535	535	0
2024-05-07	09:00:00	520	535	515	530	1,204,300
2024-05-06	16:05:48	0	0	0	0	0
2024-05-06	15:47:52	515	515	515	515	0
2024-05-06	15:05:51	515	515	515	515	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	545	550	530	530	1,824,000
2024-05-07	09:00:00	520	555	515	540	5,432,500
2024-05-06	09:00:00	500	520	500	515	1,529,800
2024-05-03	09:00:00	496	500	496	500	698,600
2024-05-02	09:00:00	492	496	486	494	1,283,500
2024-04-30	09:00:00	492	498	490	494	1,220,900
2024-04-29	09:00:00	494	500	486	490	2,094,600
2024-04-26	09:00:00	488	498	488	492	2,060,100
2024-04-25	09:00:00	472	488	468	488	2,570,900
2024-04-24	09:00:00	468	472	464	472	1,459,800
2024-04-23	09:00:00	460	470	460	468	2,373,200
2024-04-22	09:00:00	462	464	458	460	2,414,400
2024-04-19	09:00:00	466	466	458	462	1,252,400
2024-04-18	09:00:00	470	470	462	466	1,838,100
2024-04-17	09:00:00	470	472	460	472	1,310,200
2024-04-16	09:00:00	478	478	470	472	1,563,800
2024-04-05	09:00:00	484	484	474	478	1,577,400
2024-04-04	09:00:00	484	484	478	484	1,154,600
2024-04-03	09:00:00	488	490	484	484	520,400
2024-04-02	09:00:00	492	492	486	488	1,563,800
2024-04-01	09:00:00	498	498	492	492	708,700
2024-03-28	09:00:00	496	498	496	496	384,300
2024-03-27	09:00:00	498	515	496	498	1,837,200
2024-03-26	09:00:00	496	496	496	496	0
2024-03-25	09:00:00	496	496	496	496	0
2024-03-22	09:00:00	494	496	488	496	1,982,700
2024-03-21	09:00:00	494	494	492	494	1,030,000
2024-03-20	09:00:00	498	500	494	494	587,800
2024-03-19	09:00:00	505	505	498	498	1,128,600
2024-03-18	09:00:00	515	515	500	505	606,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	520	555	515	540	5,432,500
2024-05-06	09:00:00	500	520	500	515	1,529,800
2024-05-02	09:00:00	492	496	486	494	1,283,500
2024-04-30	09:00:00	492	498	490	494	1,220,900
2024-04-29	09:00:00	494	500	486	490	2,094,600
2024-04-26	09:00:00	488	498	488	492	2,060,100
2024-04-25	09:00:00	472	488	468	488	2,570,900
2024-04-24	09:00:00	468	472	464	472	1,459,800
2024-04-23	09:00:00	460	470	460	468	2,373,200
2024-04-22	09:00:00	462	464	458	460	2,414,400
2024-04-19	09:00:00	466	466	458	462	1,252,400
2024-04-18	09:00:00	470	470	462	466	1,838,100
2024-04-17	09:00:00	470	472	460	472	1,310,200
2024-04-16	09:00:00	478	478	470	472	1,563,800
2024-04-05	09:00:00	484	484	474	478	1,577,400
2024-04-04	09:00:00	484	484	478	484	1,154,600
2024-04-03	09:00:00	488	490	484	484	520,400
2024-04-02	09:00:00	492	492	486	488	1,563,800
2024-04-01	09:00:00	498	498	492	492	708,700
2024-03-28	09:00:00	496	498	496	496	384,300
2024-03-27	09:00:00	498	515	496	498	1,837,200
2024-03-26	09:00:00	496	496	496	496	0
2024-03-25	09:00:00	496	496	496	496	0
2024-03-22	09:00:00	494	496	488	496	1,982,700
2024-03-21	09:00:00	494	494	492	494	1,030,000
2024-03-20	09:00:00	498	500	494	494	587,800
2024-03-19	09:00:00	505	505	498	498	1,128,600
2024-03-18	09:00:00	515	515	500	505	606,300
2024-03-15	09:00:00	535	535	510	515	990,900
2024-03-14	09:00:00	510	535	505	530	2,408,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	500	555	500	530	8,786,300
2024-04-28	00:00:00	494	500	486	500	5,297,600
2024-04-21	00:00:00	462	498	458	492	10,878,400
2024-04-14	00:00:00	478	478	458	462	5,964,500
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	498	498	474	478	5,524,900
2024-03-24	00:00:00	496	515	496	496	2,221,500
2024-03-17	00:00:00	515	515	488	496	5,335,400
2024-03-10	00:00:00	530	555	500	515	6,125,500
2024-03-03	00:00:00	515	530	482	530	3,989,300
2024-02-25	00:00:00	490	595	484	515	3,082,400
2024-02-18	00:00:00	510	520	448	490	5,108,000
2024-02-11	00:00:00	555	560	510	510	3,589,800
2024-02-04	00:00:00	575	580	555	555	5,698,900
2024-01-28	00:00:00	575	580	560	575	6,003,700
2024-01-21	00:00:00	600	610	565	575	12,151,200
2024-01-14	00:00:00	595	620	585	605	7,522,200
2024-01-07	00:00:00	595	605	575	595	9,660,800
2023-12-31	00:00:00	595	610	590	595	10,523,800
2023-12-24	00:00:00	590	615	585	595	5,294,700
2023-12-17	00:00:00	630	635	585	590	12,546,500
2023-12-10	00:00:00	610	635	580	630	22,808,500
2023-12-03	00:00:00	615	635	605	610	16,290,400
2023-11-26	00:00:00	645	665	615	615	17,242,300
2023-11-19	00:00:00	670	685	625	645	24,711,100
2023-11-12	00:00:00	665	695	650	670	9,344,700
2023-11-05	00:00:00	665	670	640	650	8,926,200
2023-10-29	00:00:00	650	670	640	660	11,133,800
2023-10-22	00:00:00	660	695	635	650	12,816,300
2023-10-15	00:00:00	695	720	660	660	15,464,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	492	555	486	530	10,768,400
2024-03-31	00:00:00	498	500	458	494	25,683,300
2024-02-29	00:00:00	525	555	482	496	17,855,100
2024-01-31	00:00:00	575	595	448	515	19,700,100
2023-12-31	00:00:00	595	620	560	575	43,457,300
2023-11-30	00:00:00	630	640	580	595	61,361,400
2023-10-31	00:00:00	660	695	615	630	63,004,600
2023-09-30	00:00:00	665	730	635	655	61,712,800
2023-08-31	00:00:00	800	855	655	665	81,996,100
2023-07-31	00:00:00	1,055	1,115	800	800	233,717,700
2023-06-30	00:00:00	845	1,120	835	1,055	328,611,200
2023-05-31	00:00:00	865	925	810	840	138,399,800
2023-04-30	00:00:00	910	925	860	865	46,169,700
2023-03-31	00:00:00	760	770	755	765	1,827,200
2023-02-28	00:00:00	720	735	715	720	3,407,400
2023-01-31	00:00:00	745	785	745	745	11,279,700
2022-12-31	00:00:00	940	965	760	860	205,802,500
2022-11-30	00:00:00	975	990	895	940	285,239,300
2022-10-31	00:00:00	990	1,045	935	975	517,304,900
2022-09-30	00:00:00	975	1,080	950	990	885,685,800
2022-08-31	00:00:00	815	1,215	770	975	1,302,316,700
2022-07-31	00:00:00	780	890	755	810	1,218,151,200
2022-06-30	00:00:00	605	880	565	795	950,620,600
2022-05-31	00:00:00	705	740	545	600	768,109,100
2022-04-30	00:00:00	412	760	400	705	1,267,684,400
2022-03-31	00:00:00	428	458	382	412	193,515,000
2022-02-28	00:00:00	384	492	382	424	642,324,400
2022-01-31	00:00:00	388	442	360	380	420,246,800
2021-12-31	00:00:00	222	428	218	388	911,379,900
2021-11-30	00:00:00	208	246	192	222	604,881,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	492	555	486	530	10,768,400
2024-03-31	00:00:00	498	500	458	490	24,462,400
2024-02-29	00:00:00	525	555	482	496	17,855,100
2024-01-31	00:00:00	575	595	448	494	63,238,500
2023-12-31	00:00:00	595	620	448	496	81,012,500
2023-11-30	00:00:00	630	640	448	515	124,518,800
2023-10-31	00:00:00	660	695	560	575	167,823,300
2023-09-30	00:00:00	665	730	580	595	186,078,800
2023-08-31	00:00:00	800	855	615	630	206,713,500
2023-07-31	00:00:00	1,055	1,115	635	655	377,426,600
2023-06-30	00:00:00	845	1,120	655	665	644,325,000
2023-05-31	00:00:00	865	1,120	800	800	700,728,700
2023-04-30	00:00:00	910	1,120	810	1,055	513,180,700
2023-03-31	00:00:00	765	970	720	840	288,561,100
2023-02-28	00:00:00	720	970	700	865	228,118,600
2023-01-31	00:00:00	745	810	700	765	139,024,800
2022-11-30	00:00:00	975	990	720	745	640,872,900
2022-08-31	00:00:00	815	1,215	770	975	2,705,307,400
2022-05-31	00:00:00	705	890	545	810	2,936,880,900
2022-02-28	00:00:00	384	760	382	705	2,103,523,800
2021-11-30	00:00:00	208	442	192	380	1,936,508,500

Dividends Amount

Date	Time	Amount
2023-07-04	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	7	1.84 %

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