Informasi Saham RSGK PT Kedoya Adyaraya 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14010	Ps Ratio	1	3	3	3
14008	Pe Ratio	5	41	26	176
101	Enterprises Value Revenue Ratio	7	3	3	10
40002	Enterprise Value	9	943,718,705,440	1,089,424,471,380	950,411,709,947
14012	Pb Ratio	19	1	2	1
102	Enterprises Value E B I T D A Ratio	21	21	22	55
40001	Market Cap	25	1,022,642,500,000	1,166,742,125,000	1,120,258,375,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	3	3	3	3	3	3
14008	Pe Ratio	5	41	26	20	24	162	176
101	Enterprises Value Revenue Ratio	7	3	3	3	2	2	10
40002	Enterprise Value	9	943,718,705,440	1,089,424,471,380	1,009,707,145,596	846,773,390,291	862,092,584,947	950,411,709,947
14012	Pb Ratio	19	1	2	2	1	1	1
102	Enterprises Value E B I T D A Ratio	21	21	22	17	15	21	55
40001	Market Cap	25	1,022,642,500,000	1,166,742,125,000	1,180,687,250,000	1,031,939,250,000	1,031,939,250,000	1,120,258,375,000

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	31,416,571,864	8,443,075,840	46,034,488,723	95,586,835,383	33,576,087,908
20304	Write Off	0	0	0	381,397,547	65,738,218
20091	Net Income	25,188,835,604	6,820,575,061	26,179,899,835	52,908,528,281	19,989,475,975
29004	Basic E P S	27	0	28	107	40
20190	E B I T D A	44,204,762,745	11,822,167,104	57,597,500,446	107,177,949,157	44,685,750,897
20046	Gross Profit	140,900,599,235	37,282,448,191	131,944,363,448	184,071,021,436	101,464,561,308
29009	Diluted E P S	27	0	28	107	40
20136	Pretax Income	31,407,006,302	8,443,075,839	43,920,630,601	81,593,132,728	16,415,065,886
20145	Tax Provision	6,314,343,464	1,643,365,328	17,945,850,929	28,537,626,475	13,799,160,550
20100	Total Revenue	373,399,870,743	99,367,181,273	359,156,149,470	435,196,072,386	294,916,939,542
20164	Total Expenses	345,099,557,073	91,934,382,797	316,260,925,989	341,361,208,275	263,408,635,590
20013	Cost Of Revenue	232,499,271,508	62,084,733,082	227,211,786,022	251,125,050,950	193,452,378,234
20177	Interest Income	4,374,772,273	745,523,871	4,486,631,685	3,523,595,764	1,332,018,389
20057	Interest Expense	9,565,562	1	2,113,858,122	13,993,702,655	17,161,022,022
20109	Operating Income	28,300,313,670	7,432,798,476	42,895,223,481	93,834,864,111	31,508,303,952
20316	Normalized Income	25,133,370,815	6,813,421,655	26,016,007,550	52,842,502,822	18,194,708,359
20108	Operating Expense	112,600,285,565	29,849,649,715	89,049,139,967	90,236,157,325	69,956,257,356
20112	Operating Revenue	373,399,870,743	99,367,181,273	359,156,149,470	435,196,072,386	294,916,939,542
20087	Minority Interests	96,172,766	20,864,550	205,120,163	-146,977,972	17,373,570,639
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,909,619,406	89,889,168	74,139,068	-12,767,496,836	-17,976,699,386
20416	Total Unusual Items	69,422,006	8,882,253	210,118,314	101,539,396	2,393,023,488
29010	Basic Average Shares	929,675,000	0	929,675,000	495,887,395	495,887,395
20269	Other Special Charges	-69,422,006	-8,882,253	-210,118,314	-101,539,396	-10,861,624
29011	Diluted Average Shares	929,675,000	0	929,675,000	495,887,395	929,675,000
20420	Normalized E B I T D A	44,135,340,739	11,813,284,851	57,387,382,132	107,076,409,761	42,292,727,409
20162	Special Income Charges	69,422,006	8,882,253	210,118,314	101,539,396	-54,876,594
20315	Reconciled Depreciation	12,788,190,881	3,379,091,264	11,563,011,723	11,591,113,774	11,109,662,989
20312	Other Operating Expenses	6,585,000,931	1,847,133,053	6,202,775,177	5,643,391,136	6,717,430,709
20368	Total Other Finance Cost	2,455,587,305	655,634,702	2,298,634,495	2,297,389,945	2,147,695,753
20314	Reconciled Cost Of Revenue	232,499,271,508	62,084,733,082	227,211,786,022	251,125,050,950	193,452,378,234
20419	Tax Effect Of Unusual Items	13,957,217	1,728,847	46,226,029	35,513,937	598,255,872
20018	Depreciation Income Statement	12,788,190,881	3,379,091,264	11,563,011,723	11,591,113,774	11,109,662,989
20075	Interest Income Non Operating	4,374,772,273	745,523,871	4,486,631,685	3,523,595,764	1,332,018,389
20158	Selling And Marketing Expense	3,562,336,901	869,257,409	943,948,285	265,693,656	227,507,794
20064	Interest Expense Non Operating	9,565,562	1	2,113,858,122	13,993,702,655	17,161,022,022
20093	Net Income Common Stockholders	25,188,835,604	6,820,575,061	26,179,899,835	52,908,528,281	19,989,475,975
20094	Net Income Continuous Operations	25,092,662,838	6,799,710,511	25,974,779,672	53,055,506,253	2,615,905,336
20045	General And Administrative Expense	24,553,616,378	6,546,961,801	23,768,261,365	29,883,940,242	22,704,722,689
20159	Selling General And Administration	28,115,953,279	7,416,219,210	24,712,209,650	30,149,633,898	22,932,230,483
20435	Total Operating Income As Reported	29,497,386,896	8,353,186,671	43,846,491,533	94,360,629,564	34,391,765,272
20412	Other Non Operating Income Expenses	1,249,922,629	918,680,116	741,149,738	424,226,057	490,437,832
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	25,188,835,604	6,820,575,061	26,179,899,835	52,908,528,281	19,989,475,975
20417	Total Unusual Items Excluding Goodwill	69,422,006	8,882,253	210,118,314	101,539,396	2,393,023,488
20077	Net Non Operating Interest Income Expense	1,909,619,406	89,889,168	74,139,068	-12,767,496,836	-17,976,699,386
20346	Net Income Including Noncontrolling Interests	25,092,662,838	6,799,710,511	25,974,779,672	53,055,506,253	2,615,905,336
20019	Depreciation And Amortization In Income Statement	12,788,190,881	3,379,091,264	11,563,011,723	11,591,113,774	11,109,662,989
20309	Net Income From Continuing And Discontinued Operation	25,188,835,604	6,820,575,061	26,179,899,835	52,908,528,281	19,989,475,975
20331	Net Income From Continuing Operation Net Minority Interest	25,188,835,604	6,820,575,061	26,179,899,835	52,908,528,281	19,989,475,975

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	31,416,571,864	8,443,075,840	5,085,445,516	7,479,319,167	10,408,731,341	46,034,488,723	95,586,835,383	33,576,087,908
20304	Write Off	0	0	0	0	0	0	381,397,547	65,738,218
20091	Net Income	25,188,835,604	6,820,575,061	4,111,700,819	6,387,433,623	7,869,126,101	26,179,899,835	52,908,528,281	19,989,475,975
29004	Basic E P S	27	0	49	0	16	28	107	40
20190	E B I T D A	44,204,762,745	11,822,167,104	8,345,687,777	10,569,955,121	13,466,952,743	57,597,500,446	107,177,949,157	44,685,750,897
20046	Gross Profit	140,900,599,235	37,282,448,191	34,344,958,550	33,190,630,299	36,082,562,195	131,944,363,448	184,071,021,436	101,464,561,308
29009	Diluted E P S	27	0	49	0	16	28	107	40
20136	Pretax Income	31,407,006,302	8,443,075,839	5,085,445,516	7,480,447,048	10,398,037,899	43,920,630,601	81,593,132,728	16,415,065,886
20145	Tax Provision	6,314,343,464	1,643,365,328	999,986,136	1,117,105,264	2,553,886,736	17,945,850,929	28,537,626,475	13,799,160,550
20100	Total Revenue	373,399,870,743	99,367,181,273	94,928,098,362	87,624,247,963	91,480,343,145	359,156,149,470	435,196,072,386	294,916,939,542
20164	Total Expenses	345,099,557,073	91,934,382,797	89,675,262,362	81,339,890,208	82,150,021,706	316,260,925,989	341,361,208,275	263,408,635,590
20013	Cost Of Revenue	232,499,271,508	62,084,733,082	60,583,139,812	54,433,617,664	55,397,780,950	227,211,786,022	251,125,050,950	193,452,378,234
20177	Interest Income	4,374,772,273	745,523,871	608,467,727	1,526,157,772	1,494,622,903	4,486,631,685	3,523,595,764	1,332,018,389
20057	Interest Expense	9,565,562	1	0	-1,127,881	10,693,442	2,113,858,122	13,993,702,655	17,161,022,022
20109	Operating Income	28,300,313,670	7,432,798,476	5,252,836,000	6,284,357,755	9,330,321,439	42,895,223,481	93,834,864,111	31,508,303,952
20316	Normalized Income	25,133,370,815	6,813,421,655	4,063,065,414	6,387,433,623	7,869,126,101	26,016,007,550	52,842,502,822	18,194,708,359
20108	Operating Expense	112,600,285,565	29,849,649,715	29,092,122,550	26,906,272,544	26,752,240,756	89,049,139,967	90,236,157,325	69,956,257,356
20112	Operating Revenue	373,399,870,743	99,367,181,273	94,928,098,362	87,624,247,963	91,480,343,145	359,156,149,470	435,196,072,386	294,916,939,542
20087	Minority Interests	96,172,766	20,864,550	26,241,439	24,091,839	24,974,938	205,120,163	-146,977,972	17,373,570,639
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,909,619,406	89,889,168	-551,849	941,570,079	878,712,008	74,139,068	-12,767,496,836	-17,976,699,386
20416	Total Unusual Items	69,422,006	8,882,253	60,539,753	0	0	210,118,314	101,539,396	2,393,023,488
29010	Basic Average Shares	929,675,000	0	495,887,395	0	495,887,395	929,675,000	495,887,395	495,887,395
20269	Other Special Charges	-69,422,006	-8,882,253	-263,964,843	0	0	-210,118,314	-101,539,396	-10,861,624
29011	Diluted Average Shares	929,675,000	0	929,675,000	0	495,887,395	929,675,000	495,887,395	929,675,000
20420	Normalized E B I T D A	44,135,340,739	11,813,284,851	8,285,148,024	10,569,955,121	13,466,952,743	57,387,382,132	107,076,409,761	42,292,727,409
20162	Special Income Charges	69,422,006	8,882,253	60,539,753	0	0	210,118,314	101,539,396	-54,876,594
20315	Reconciled Depreciation	12,788,190,881	3,379,091,264	3,260,242,261	3,090,635,954	3,058,221,402	11,563,011,723	11,591,113,774	11,109,662,989
20312	Other Operating Expenses	6,585,000,931	1,847,133,053	1,652,667,309	1,887,892,580	1,197,307,989	6,202,775,177	5,643,391,136	6,717,430,709
20368	Total Other Finance Cost	2,455,587,305	655,634,702	609,019,576	585,715,574	605,217,453	2,298,634,495	2,297,389,945	2,147,695,753
20314	Reconciled Cost Of Revenue	232,499,271,508	62,084,733,082	60,583,139,812	54,433,617,664	55,397,780,950	227,211,786,022	251,125,050,950	193,452,378,234
20419	Tax Effect Of Unusual Items	13,957,217	1,728,847	11,904,348	0	0	46,226,029	35,513,937	598,255,872
20018	Depreciation Income Statement	12,788,190,881	3,379,091,264	3,260,242,261	3,090,635,954	3,058,221,402	11,563,011,723	11,591,113,774	11,109,662,989
20075	Interest Income Non Operating	4,374,772,273	745,523,871	608,467,727	1,526,157,772	1,494,622,903	4,486,631,685	3,523,595,764	1,332,018,389
20158	Selling And Marketing Expense	3,562,336,901	869,257,409	1,238,478,009	882,614,851	571,986,632	943,948,285	265,693,656	227,507,794
20064	Interest Expense Non Operating	9,565,562	1	0	-1,127,881	10,693,442	2,113,858,122	13,993,702,655	17,161,022,022
20093	Net Income Common Stockholders	25,188,835,604	6,820,575,061	4,111,700,819	6,387,433,623	7,869,126,101	26,179,899,835	52,908,528,281	19,989,475,975
20094	Net Income Continuous Operations	25,092,662,838	6,799,710,511	4,085,459,380	6,363,341,784	7,844,151,163	25,974,779,672	53,055,506,253	2,615,905,336
20045	General And Administrative Expense	24,553,616,378	6,546,961,801	6,034,828,047	5,591,404,707	6,380,421,823	23,768,261,365	29,883,940,242	22,704,722,689
20159	Selling General And Administration	28,115,953,279	7,416,219,210	7,273,306,056	6,474,019,558	6,952,408,455	24,712,209,650	30,149,633,898	22,932,230,483
20435	Total Operating Income As Reported	29,497,386,896	8,353,186,671	5,085,997,365	6,538,876,969	9,519,325,891	43,846,491,533	94,360,629,564	34,391,765,272
20412	Other Non Operating Income Expenses	1,249,922,629	918,680,116	-112,281,153	254,519,214	189,004,452	741,149,738	424,226,057	490,437,832
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	25,188,835,604	6,820,575,061	4,111,700,819	6,387,433,623	7,869,126,101	26,179,899,835	52,908,528,281	19,989,475,975
20417	Total Unusual Items Excluding Goodwill	69,422,006	8,882,253	60,539,753	0	0	210,118,314	101,539,396	2,393,023,488
20077	Net Non Operating Interest Income Expense	1,909,619,406	89,889,168	-551,849	941,570,079	878,712,008	74,139,068	-12,767,496,836	-17,976,699,386
20346	Net Income Including Noncontrolling Interests	25,092,662,838	6,799,710,511	4,085,459,380	6,363,341,784	7,844,151,163	25,974,779,672	53,055,506,253	2,615,905,336
20019	Depreciation And Amortization In Income Statement	12,788,190,881	3,379,091,264	3,260,242,261	3,090,635,954	3,058,221,402	11,563,011,723	11,591,113,774	11,109,662,989
20309	Net Income From Continuing And Discontinued Operation	25,188,835,604	6,820,575,061	4,111,700,819	6,387,433,623	7,869,126,101	26,179,899,835	52,908,528,281	19,989,475,975
20331	Net Income From Continuing Operation Net Minority Interest	25,188,835,604	6,820,575,061	4,111,700,819	6,387,433,623	7,869,126,101	26,179,899,835	52,908,528,281	19,989,475,975

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	122,321,665,417
23165	Payables	37,890,310,191	39,206,475,115	36,729,223,874	79,678,373,572
23139	Net P P E	653,955,610,897	651,467,876,802	630,844,399,142	606,513,568,360
23351	Properties	0	0	0	0
23386	Total Debt	0	575,390,730	30,150,607,139	159,307,368,584
23100	Gross P P E	956,688,743,975	923,433,301,486	875,919,608,781	606,513,568,360
23038	Common Stock	185,935,000,000	185,935,000,000	185,935,000,000	148,747,000,000
23045	Current Debt	0	0	15,493,255,038	23,906,223,410
23532	Share Issued	929,675,000	929,675,000	929,675,000	929,675,000
23220	Total Assets	828,796,348,621	893,687,906,620	945,453,743,993	753,761,959,068
23027	Capital Stock	185,935,000,000	185,935,000,000	185,935,000,000	148,747,000,000
23382	Other Payable	2,837,498,504	3,287,884,080	2,909,511,457	47,751,671,746
23028	Cash Financial	16,423,794,560	18,241,250,439	21,778,099,947	26,156,153,437
23123	Long Term Debt	0	0	11,963,665,618	130,571,595,444
23179	Prepaid Assets	1,039,194,060	396,027,140	416,933,028	444,369,377
23385	Working Capital	81,476,113,482	160,631,521,825	217,209,773,978	-3,293,886,669
23000	Accounts Payable	27,437,701,936	25,183,640,057	16,936,935,983	24,964,223,420
23029	Cash Equivalents	41,000,000,000	155,500,000,000	117,000,000,000	6,000,000,000
23245	Invested Capital	750,322,522,929	814,597,311,881	871,351,525,000	640,310,209,191
23340	Other Properties	253,206,204,059	220,095,991,109	205,994,946,219	588,590,631,400
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	839,964,708	936,865,413	324,623,550	4,957,398,385
23342	Other Receivables	4,997,821,743	5,461,807,111	3,447,062,146	26,434,058,955
23204	Retained Earnings	11,568,249,949	75,628,214,345	129,400,364,510	113,678,836,229
23217	Total Tax Payable	7,615,109,751	10,734,950,978	16,882,776,434	6,962,478,406
23001	Accounts Receivable	44,139,071,993	26,037,341,844	33,816,068,027	26,577,412,682
23280	Common Stock Equity	750,322,522,929	814,597,311,881	843,894,604,344	485,832,390,337
23403	Net Tangible Assets	738,596,623,247	814,597,311,881	843,894,604,344	485,832,390,337
23215	Stockholders Equity	750,322,522,929	814,597,311,881	843,894,604,344	485,832,390,337
23383	Tangible Book Value	738,596,623,247	814,597,311,881	843,894,604,344	485,832,390,337
23374	Total Capitalization	750,322,522,929	814,597,311,881	855,858,269,962	616,403,985,781
23312	Land And Improvements	430,093,720,000	430,093,720,000	402,840,510,984	345,400,000,000
23469	Other Equity Interest	-39,189,893,805	-39,300,491,031	-38,734,234,507	-30,641,367,057
23393	Ordinary Shares Number	929,675,000	929,675,000	929,675,000	929,675,000
23155	Other Intangible Assets	11,725,899,682	0	0	0
23008	Accumulated Depreciation	-302,733,133,078	-271,965,424,684	-245,075,209,639	-217,773,472,722
23282	Construction In Progress	3,625,832,636	4,822,484,731	861,331,751	17,922,936,960
23380	Capital Lease Obligations	0	575,390,730	2,693,686,483	4,829,549,730
23030	Cash And Cash Equivalents	57,423,794,560	173,741,250,439	138,778,099,947	32,156,153,437
23262	Gross Accounts Receivable	44,536,257,956	26,585,611,129	34,354,605,088	26,577,412,682
23012	Additional Paid In Capital	280,922,244,641	280,922,244,641	280,922,244,641	3,072,131,210
23275	Buildings And Improvements	264,833,471,300	263,206,389,666	263,194,389,666	263,024,469,666
23163	Other Short Term Investments	21,500,000,000	12,000,000,000	110,000,000,000	23,000,000,000
23020	Available For Sale Securities	0	0	0	7,200,953,565
23319	Machinery Furniture Equipment	4,929,515,980	5,214,715,980	3,028,430,161	3,012,103,160
23048	Current Capital Lease Obligation	0	575,390,730	2,118,295,753	2,135,863,209
23552	Fixed Assets Revaluation Reserve	276,704,877,467	276,704,877,467	249,702,451,805	248,898,571,805
23127	Long Term Capital Lease Obligation	0	0	575,390,730	2,693,686,521
23098	Goodwill And Other Intangible Assets	11,725,899,682	0	0	0
23261	Total Equity Gross Minority Interest	751,162,487,637	815,534,177,294	844,219,227,894	490,789,788,722
23259	Total Liabilities Net Minority Interest	77,633,860,984	78,153,729,326	101,234,516,099	262,972,170,346
23046	Current Debt And Capital Lease Obligation	0	575,390,730	17,611,550,791	26,042,086,619
23266	Allowance For Doubtful Accounts Receivable	-397,185,963	-548,269,285	-538,537,061	-246,175,720
23124	Long Term Debt And Capital Lease Obligation	0	0	12,539,056,348	133,265,281,965
23344	Non Current Pension And Other Postretirement Benefit Plans	15,422,876,064	9,147,437,004	5,519,526,953	4,926,389,469

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	122,321,665,417
23165	Payables	37,890,310,191	36,730,273,198	121,591,940,864	51,245,782,727	39,206,475,115	36,729,223,874	79,678,373,572
23139	Net P P E	653,955,610,897	657,773,116,280	656,831,979,176	655,728,845,819	651,467,876,802	630,844,399,142	606,513,568,360
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	0	0	0	144,761,930	575,390,730	30,150,607,139	159,307,368,584
23100	Gross P P E	956,688,743,975	952,413,187,013	943,756,838,270	935,038,501,550	923,433,301,486	875,919,608,781	606,513,568,360
23038	Common Stock	185,935,000,000	185,935,000,000	185,935,000,000	185,935,000,000	185,935,000,000	185,935,000,000	148,747,000,000
23045	Current Debt	0	0	0	0	0	15,493,255,038	23,906,223,410
23532	Share Issued	929,675,000	929,675,000	929,675,000	929,675,000	929,675,000	929,675,000	929,675,000
23220	Total Assets	828,796,348,621	815,384,201,756	904,141,095,102	915,976,798,083	893,687,906,620	945,453,743,993	753,761,959,068
23027	Capital Stock	185,935,000,000	185,935,000,000	185,935,000,000	185,935,000,000	185,935,000,000	185,935,000,000	148,747,000,000
23382	Other Payable	2,837,498,504	2,736,670,229	2,778,939,704	1,076,925,768	3,287,884,080	2,909,511,457	47,751,671,746
23028	Cash Financial	16,423,794,560	24,317,653,620	61,980,104,404	24,909,132,276	18,241,250,439	21,778,099,947	26,156,153,437
23123	Long Term Debt	0	0	0	0	0	11,963,665,618	130,571,595,444
23179	Prepaid Assets	1,039,194,060	1,310,790,793	2,105,996,938	2,057,500,172	396,027,140	416,933,028	444,369,377
23385	Working Capital	81,476,113,482	71,075,371,710	91,475,052,186	160,366,780,384	160,631,521,825	217,209,773,978	-3,293,886,669
23000	Accounts Payable	27,437,701,936	29,867,855,678	40,580,552,565	37,899,685,744	25,183,640,057	16,936,935,983	24,964,223,420
23029	Cash Equivalents	41,000,000,000	41,000,000,000	97,000,000,000	155,500,000,000	155,500,000,000	117,000,000,000	6,000,000,000
23245	Invested Capital	750,322,522,929	743,716,772,424	753,550,196,605	822,466,437,982	814,597,311,881	871,351,525,000	640,310,209,191
23340	Other Properties	253,206,204,059	248,608,876,261	240,439,101,526	234,764,699,831	220,095,991,109	205,994,946,219	588,590,631,400
23291	Dividends Payable	0	0	75,267,342,045	0	0	0	0
23132	Minority Interest	839,964,708	861,557,197	887,798,636	911,890,475	936,865,413	324,623,550	4,957,398,385
23342	Other Receivables	4,997,821,743	6,273,939,646	1,463,512,745	7,723,937,353	5,461,807,111	3,447,062,146	26,434,058,955
23204	Retained Earnings	11,568,249,949	4,747,674,888	14,581,099,069	83,497,340,446	75,628,214,345	129,400,364,510	113,678,836,229
23217	Total Tax Payable	7,615,109,751	4,125,747,291	2,965,106,550	12,269,171,215	10,734,950,978	16,882,776,434	6,962,478,406
23001	Accounts Receivable	44,139,071,993	28,690,748,787	32,450,151,556	28,579,515,054	26,037,341,844	33,816,068,027	26,577,412,682
23280	Common Stock Equity	750,322,522,929	743,716,772,424	753,550,196,605	822,466,437,982	814,597,311,881	843,894,604,344	485,832,390,337
23403	Net Tangible Assets	738,596,623,247	743,716,772,424	753,550,196,605	822,466,437,982	814,597,311,881	843,894,604,344	485,832,390,337
23215	Stockholders Equity	750,322,522,929	743,716,772,424	753,550,196,605	822,466,437,982	814,597,311,881	843,894,604,344	485,832,390,337
23383	Tangible Book Value	738,596,623,247	743,716,772,424	753,550,196,605	822,466,437,982	814,597,311,881	843,894,604,344	485,832,390,337
23374	Total Capitalization	750,322,522,929	743,716,772,424	753,550,196,605	822,466,437,982	814,597,311,881	855,858,269,962	616,403,985,781
23312	Land And Improvements	430,093,720,000	430,093,720,000	430,093,720,000	430,093,720,000	430,093,720,000	402,840,510,984	345,400,000,000
23469	Other Equity Interest	-39,189,893,805	-39,300,491,031	-39,300,491,031	-39,300,491,031	-39,300,491,031	-38,734,234,507	-30,641,367,057
23393	Ordinary Shares Number	929,675,000	929,675,000	929,675,000	929,675,000	929,675,000	929,675,000	929,675,000
23155	Other Intangible Assets	11,725,899,682	0	0	0	0	0	0
23008	Accumulated Depreciation	-302,733,133,078	-294,640,070,733	-286,924,859,094	-279,309,655,731	-271,965,424,684	-245,075,209,639	-217,773,472,722
23282	Construction In Progress	3,625,832,636	4,531,098,815	4,145,841,098	1,742,976,073	4,822,484,731	861,331,751	17,922,936,960
23380	Capital Lease Obligations	0	0	0	144,761,930	575,390,730	2,693,686,483	4,829,549,730
23030	Cash And Cash Equivalents	57,423,794,560	65,317,653,620	158,980,104,404	180,409,132,276	173,741,250,439	138,778,099,947	32,156,153,437
23262	Gross Accounts Receivable	44,536,257,956	29,210,241,057	32,759,207,120	28,888,570,618	26,585,611,129	34,354,605,088	26,577,412,682
23012	Additional Paid In Capital	280,922,244,641	280,922,244,641	280,922,244,641	280,922,244,641	280,922,244,641	280,922,244,641	3,072,131,210
23275	Buildings And Improvements	264,833,471,300	264,249,975,957	263,863,459,666	263,222,389,666	263,206,389,666	263,194,389,666	263,024,469,666
23163	Other Short Term Investments	21,500,000,000	12,000,000,000	12,000,000,000	12,000,000,000	12,000,000,000	110,000,000,000	23,000,000,000
23020	Available For Sale Securities	0	0	0	0	0	0	7,200,953,565
23319	Machinery Furniture Equipment	4,929,515,980	4,929,515,980	5,214,715,980	5,214,715,980	5,214,715,980	3,028,430,161	3,012,103,160
23048	Current Capital Lease Obligation	0	0	0	144,761,930	575,390,730	2,118,295,753	2,135,863,209
23552	Fixed Assets Revaluation Reserve	276,704,877,467	276,704,877,467	276,704,877,467	276,704,877,467	276,704,877,467	249,702,451,805	248,898,571,805
23127	Long Term Capital Lease Obligation	0	0	0	0	0	575,390,730	2,693,686,521
23098	Goodwill And Other Intangible Assets	11,725,899,682	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	751,162,487,637	744,578,329,621	754,437,995,241	823,378,328,457	815,534,177,294	844,219,227,894	490,789,788,722
23259	Total Liabilities Net Minority Interest	77,633,860,984	70,805,872,135	149,703,099,861	92,598,469,626	78,153,729,326	101,234,516,099	262,972,170,346
23046	Current Debt And Capital Lease Obligation	0	0	0	144,761,930	575,390,730	17,611,550,791	26,042,086,619
23266	Allowance For Doubtful Accounts Receivable	-397,185,963	-519,492,270	-309,055,564	-309,055,564	-548,269,285	-538,537,061	-246,175,720
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	12,539,056,348	133,265,281,965
23344	Non Current Pension And Other Postretirement Benefit Plans	15,422,876,064	12,824,610,242	11,541,395,738	10,044,437,004	9,147,437,004	5,519,526,953	4,926,389,469

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	190,090,090	-339,189,189	369,459,460	17,448,079,734	13,042,001
26185	Free Cash Flow	-6,031,978,977	13,096,706,353	46,945,808,146	17,105,156,297	18,225,633,880
26027	Changes In Cash	-116,317,455,879	-7,893,859,060	34,963,150,492	106,621,946,510	-404,433,150
26182	Issuance Of Debt	0	0	0	20,975,326,000	3,858,954,066
26016	End Cash Position	57,423,794,560	57,423,794,560	173,741,250,439	138,778,099,947	32,156,153,437
26112	Purchase Of P P E	-34,212,591,998	-4,614,412,125	-21,331,472,141	-68,435,494,390	-4,041,303,085
26183	Repayment Of Debt	0	0	-27,959,286,158	-170,186,344,105	-2,633,813,445
26125	Sale Of Investment	43,000,000,000	0	98,000,000,000	18,000,000,000	0
26005	Capital Expenditure	-34,212,591,998	-4,614,412,125	-21,331,472,141	-68,435,494,390	-4,041,303,085
26007	Cash Dividends Paid	-89,248,800,000	0	-79,952,050,000	0	0
26012	Financing Cash Flow	-89,824,190,730	38	-110,029,631,873	163,914,500,479	-643,109,031
26013	Investing Cash Flow	-54,673,878,170	-25,604,977,576	76,715,502,078	-142,833,204,656	-22,028,261,084
26115	Purchase Of Business	0	0	0	-12,845,790,000	0
26098	Common Stock Issuance	0	0	0	319,816,800,000	0
26110	Purchase Of Investment	0	0	0	-97,000,000,000	-18,000,000,000
26015	Beginning Cash Position	173,741,250,439	65,317,653,620	138,778,099,947	32,156,153,437	32,560,586,587
26223	Classesof Cash Payments	-315,705,532,729	-69,712,909,955	-282,196,955,661	-318,492,311,078	-228,772,363,408
26099	Long Term Debt Issuance	0	0	0	20,975,326,000	3,858,954,066
26090	Long Term Debt Payments	0	0	-18,901,689,605	-127,040,000,000	-2,500,000,000
26101	Short Term Debt Issuance	0	0	0	20,975,326,000	0
26091	Short Term Debt Payments	0	0	-9,057,596,553	-43,146,344,105	-133,813,445
26181	Issuance Of Capital Stock	0	0	0	319,816,800,000	0
26071	Net Common Stock Issuance	0	0	0	319,816,800,000	0
26073	Net Long Term Debt Issuance	0	0	-18,901,689,605	-127,040,000,000	1,358,954,066
26164	Net Other Financing Charges	0	0	0	-21,431,729,517	0
26165	Net Other Investing Changes	-11,151,376,262	-11,151,376,262	-322,485,241	-12,845,790,000	0
26119	Net P P E Purchase And Sale	-34,022,501,908	-4,953,601,314	-20,962,012,681	-50,987,414,656	-4,028,261,084
26075	Net Short Term Debt Issuance	0	0	-9,057,596,553	-22,171,018,105	-133,813,445
26072	Net Issuance Payments Of Debt	0	0	-27,959,286,158	-149,211,018,105	1,225,140,621
26226	Paymentson Behalfof Employees	-121,779,116,497	-27,283,919,591	-108,695,835,171	-91,908,546,406	-72,938,142,956
26116	Net Business Purchase And Sale	0	0	0	-12,845,790,000	0
26118	Net Investment Purchase And Sale	-9,500,000,000	-9,500,000,000	98,000,000,000	-79,000,000,000	-18,000,000,000
26228	Other Cash Paymentsfrom Operating Activities	-40,094,532,524	-10,561,768,620	-30,404,249,557	-35,695,476,363	-28,072,281,343
26222	Other Cash Receiptsfrom Operating Activities	3,062,107,674	2,672,136,134	3,160,988,181	1,120,247,781	2,349,693,787
26220	Cash Flowsfromusedin Operating Activities Direct	28,180,613,021	17,711,118,478	68,277,280,287	85,540,650,687	22,266,936,965
26221	Classesof Cash Receiptsfrom Operating Activities	359,003,121,886	88,415,659,769	368,644,067,533	430,270,557,055	280,400,837,599

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	190,090,090	-339,189,189	529,279,279	0	0	369,459,460	17,448,079,734	13,042,001
26185	Free Cash Flow	-6,031,978,977	13,096,706,353	-4,942,930,063	-21,284,265,942	7,098,510,675	46,945,808,146	17,105,156,297	18,225,633,880
26027	Changes In Cash	-116,317,455,879	-7,893,859,060	-93,662,450,784	-21,429,027,872	6,667,881,837	34,963,150,492	106,621,946,510	-404,433,150
26182	Issuance Of Debt	0	0	0	0	0	0	20,975,326,000	3,858,954,066
26016	End Cash Position	57,423,794,560	57,423,794,560	65,317,653,620	158,980,104,404	180,409,132,276	173,741,250,439	138,778,099,947	32,156,153,437
26112	Purchase Of P P E	-34,212,591,998	-4,614,412,125	-9,274,643,090	-8,718,336,720	-11,605,200,063	-21,331,472,141	-68,435,494,390	-4,041,303,085
26183	Repayment Of Debt	0	0	0	0	0	-27,959,286,158	-170,186,344,105	-2,633,813,445
26125	Sale Of Investment	43,000,000,000	0	0	0	0	98,000,000,000	18,000,000,000	0
26005	Capital Expenditure	-34,212,591,998	-4,614,412,125	-9,274,643,090	-8,718,336,720	-11,605,200,063	-21,331,472,141	-68,435,494,390	-4,041,303,085
26007	Cash Dividends Paid	-89,248,800,000	0	-89,248,800,000	0	0	-79,952,050,000	0	0
26012	Financing Cash Flow	-89,824,190,730	38	-89,248,800,000	-144,761,930	-430,628,838	-110,029,631,873	163,914,500,479	-643,109,031
26013	Investing Cash Flow	-54,673,878,170	-25,604,977,576	-8,745,363,811	-8,718,336,720	-11,605,200,063	76,715,502,078	-142,833,204,656	-22,028,261,084
26115	Purchase Of Business	0	0	0	0	0	0	-12,845,790,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	319,816,800,000	0
26110	Purchase Of Investment	0	0	0	0	0	0	-97,000,000,000	-18,000,000,000
26015	Beginning Cash Position	173,741,250,439	65,317,653,620	158,980,104,404	180,409,132,276	173,741,250,439	138,778,099,947	32,156,153,437	32,560,586,587
26223	Classesof Cash Payments	-315,705,532,729	-69,712,909,955	-90,271,255,564	-90,017,858,746	-65,703,508,464	-282,196,955,661	-318,492,311,078	-228,772,363,408
26099	Long Term Debt Issuance	0	0	0	0	0	0	20,975,326,000	3,858,954,066
26090	Long Term Debt Payments	0	0	0	0	0	-18,901,689,605	-127,040,000,000	-2,500,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	20,975,326,000	0
26091	Short Term Debt Payments	0	0	0	0	0	-9,057,596,553	-43,146,344,105	-133,813,445
26181	Issuance Of Capital Stock	0	0	0	0	0	0	319,816,800,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	319,816,800,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	-18,901,689,605	-127,040,000,000	1,358,954,066
26164	Net Other Financing Charges	0	0	0	0	0	0	-21,431,729,517	0
26165	Net Other Investing Changes	-11,151,376,262	-11,151,376,262	0	0	0	-322,485,241	-12,845,790,000	0
26119	Net P P E Purchase And Sale	-34,022,501,908	-4,953,601,314	-8,745,363,811	-8,718,336,720	-11,605,200,063	-20,962,012,681	-50,987,414,656	-4,028,261,084
26075	Net Short Term Debt Issuance	0	0	0	0	0	-9,057,596,553	-22,171,018,105	-133,813,445
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-27,959,286,158	-149,211,018,105	1,225,140,621
26226	Paymentson Behalfof Employees	-121,779,116,497	-27,283,919,591	-27,010,230,520	-36,334,031,455	-31,150,934,931	-108,695,835,171	-91,908,546,406	-72,938,142,956
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-12,845,790,000	0
26118	Net Investment Purchase And Sale	-9,500,000,000	-9,500,000,000	0	0	0	98,000,000,000	-79,000,000,000	-18,000,000,000
26228	Other Cash Paymentsfrom Operating Activities	-40,094,532,524	-10,561,768,620	-11,454,091,104	-9,705,302,436	-8,373,370,364	-30,404,249,557	-35,695,476,363	-28,072,281,343
26222	Other Cash Receiptsfrom Operating Activities	3,062,107,674	2,672,136,134	-972,865,168	943,293,939	419,542,769	3,160,988,181	1,120,247,781	2,349,693,787
26220	Cash Flowsfromusedin Operating Activities Direct	28,180,613,021	17,711,118,478	4,331,713,027	-12,565,929,222	18,703,710,738	68,277,280,287	85,540,650,687	22,266,936,965
26221	Classesof Cash Receiptsfrom Operating Activities	359,003,121,886	88,415,659,769	94,283,005,940	86,725,234,799	89,579,221,378	368,644,067,533	430,270,557,055	280,400,837,599

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
RSGK	PT Kedoya Adyaraya Tbk	2024-04-15	At close: 04:00PM WIB	1,110	1,075	1,120	1,120	1,075.00 - 1,120.00	1,075	1,120	1,025.00 - 1,550.00	1,025	1,550	7,000	2,924	1,041,000,000,000	41	27	N/A	96.00 (8.57%)	96	9	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-12	At close: 04:00PM WIB	1,110	1,075	1,120	1,120	1,075.00 - 1,120.00	1,075	1,120	1,025.00 - 1,550.00	1,025	1,550	7,000	2,870	1,041,000,000,000	23	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-11	At close: 04:00PM WIB	1,110	1,075	1,120	1,120	1,075.00 - 1,120.00	1,075	1,120	1,025.00 - 1,550.00	1,025	1,550	7,000	2,829	1,041,000,000,000	23	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-10	At close: 04:00PM WIB	1,110	1,075	1,120	1,120	1,075.00 - 1,120.00	1,075	1,120	1,025.00 - 1,550.00	1,025	1,550	7,000	2,821	1,041,000,000,000	23	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-05	At close: 04:00PM WIB	1,110	1,075	1,120	1,120	1,075.00 - 1,120.00	1,075	1,120	1,025.00 - 1,550.00	1,025	1,550	7,000	2,739	1,041,000,000,000	23	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-04	At close: 04:00PM WIB	1,120	1,110	1,110	1,110	1,110.00 - 1,110.00	1,110	1,110	1,025.00 - 1,550.00	1,025	1,550	1,600	2,751	1,032,000,000,000	23	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-03	At close: 04:00PM WIB	1,150	1,120	1,190	1,120	1,120.00 - 1,120.00	1,120	1,120	1,025.00 - 1,550.00	1,025	1,550	3,300	2,781	1,041,000,000,000	23	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-02	At close: 04:11PM WIB	1,150	1,190	1,120	1,150	1,150.00 - 1,190.00	1,150	1,190	1,025.00 - 1,550.00	1,025	1,550	300	2,777	1,069,000,000,000	24	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-04-01	At close: 09:55AM WIB	1,170	1,150	1,120	1,140	1,150.00 - 1,150.00	1,150	1,150	1,025.00 - 1,550.00	1,025	1,550	500	2,768	1,069,000,000,000	24	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-29	At close: 04:00PM WIB	1,170	1,160	1,200	1,170	1,160.00 - 1,170.00	1,160	1,170	1,025.00 - 1,550.00	1,025	1,550	900	2,722	1,088,000,000,000	24	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-28	At close: 04:00PM WIB	1,170	1,160	1,200	1,170	1,160.00 - 1,170.00	1,160	1,170	1,025.00 - 1,550.00	1,025	1,550	900	2,745	1,088,000,000,000	24	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-27	At close: 04:00PM WIB	1,200	1,180	0	0	1,170.00 - 1,180.00	1,170	1,180	1,025.00 - 1,550.00	1,025	1,550	12,400	2,572	1,088,000,000,000	24	49	N/A	96.00 (8.00%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-26	At close: 10:55AM WIB	1,200	0	0	0	1,200.00 - 1,200.00	1,200	1,200	1,025.00 - 1,550.00	1,025	1,550	0	2,584	1,116,000,000,000	25	49	N/A	96.00 (8.00%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-25	At close: 10:55AM WIB	1,200	1,200	0	0	1,200.00 - 1,200.00	1,200	1,200	1,025.00 - 1,550.00	1,025	1,550	900	2,629	1,116,000,000,000	25	49	N/A	96.00 (8.00%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-22	At close: 10:21AM WIB	1,200	0	1,145	1,190	1,200.00 - 1,200.00	1,200	1,200	1,025.00 - 1,550.00	1,025	1,550	0	2,675	1,116,000,000,000	25	49	N/A	96.00 (8.00%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-21	At close: 10:21AM WIB	1,195	0	0	0	0.0000 - 0.0000	0	0		0		0	2,684	0	0	49	N/A	96.00 (8.00%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-14	As of 10:59AM WIB. Market open.	1,170	1,165	1,120	1,150	1,060.00 - 1,170.00	1,060	1,170	1,025.00 - 1,550.00	1,025	1,550	6,200	3,105	1,069,000,000,000	24	49	N/A	96.00 (8.21%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-13	At close: 04:00PM WIB	1,195	1,200	1,165	1,170	1,170.00 - 1,255.00	1,170	1,255	1,025.00 - 1,550.00	1,025	1,550	3,100	3,054	1,088,000,000,000	24	49	N/A	96.00 (8.03%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-11	At close: 04:00PM WIB	1,190	1,190	1,135	1,195	1,130.00 - 1,195.00	1,130	1,195	1,025.00 - 1,550.00	1,025	1,550	4,200	3,045	1,111,000,000,000	24	49	N/A	96.00 (8.03%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-08	At close: 04:00PM WIB	1,190	1,190	1,135	1,195	1,130.00 - 1,195.00	1,130	1,195	1,025.00 - 1,550.00	1,025	1,550	4,200	2,977	1,111,000,000,000	24	49	N/A	96.00 (8.07%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-05	At close: 03:48PM WIB	1,205	1,205	1,130	1,205	1,120.00 - 1,205.00	1,120	1,205	1,025.00 - 1,550.00	1,025	1,550	1,200	3,162	1,120,000,000,000	25	49	N/A	96.00 (7.97%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-04	At close: 01:59PM WIB	1,205	1,235	1,155	1,205	1,090.00 - 1,235.00	1,090	1,235	1,025.00 - 1,550.00	1,025	1,550	2,700	3,249	1,120,000,000,000	25	49	N/A	96.00 (7.97%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-03-01	At close: 03:45PM WIB	1,215	1,215	1,190	1,205	1,190.00 - 1,215.00	1,190	1,215	1,025.00 - 1,550.00	1,025	1,550	2,200	3,438	1,120,000,000,000	25	49	N/A	96.00 (7.90%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-02-28	At close: 03:03PM WIB	1,215	1,185	1,190	1,220	1,175.00 - 1,235.00	1,175	1,235	1,025.00 - 1,550.00	1,025	1,550	700	4,165	1,134,000,000,000	25	49	N/A	96.00 (7.90%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-02-27	At close: 03:04PM WIB	1,235	1,185	1,175	1,215	1,175.00 - 1,230.00	1,175	1,230	1,025.00 - 1,550.00	1,025	1,550	1,600	4,198	1,130,000,000,000	25	49	N/A	96.00 (7.77%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-02-26	At close: 03:48PM WIB	1,220	1,245	1,190	1,235	1,180.00 - 1,245.00	1,180	1,245	1,025.00 - 1,550.00	1,025	1,550	2,400	4,186	1,148,000,000,000	25	49	N/A	96.00 (7.87%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk	2024-02-23	At close: 09:09AM WIB	1,220	1,220	1,180	1,220	1,220.00 - 1,220.00	1,220	1,220	1,025.00 - 1,550.00	1,025	1,550	400	4,251	1,134,000,000,000	25	49	N/A	96.00 (7.87%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk (RSGK.JK)	2024-02-22	At close: 09:10AM WIB	1,215	1,220	1,190	1,220	1,220.00 - 1,220.00	1,220	1,220	1,025.00 - 1,550.00	1,025	1,550	200	4,370	1,134,000,000,000	25	49	N/A	96.00 (7.90%)	96	8	Aug 21, 2023
RSGK	PT Kedoya Adyaraya Tbk (RSGK.JK)	2024-02-21	At close: 04:00PM WIB	1,220	1,220	1,180	1,200	1,175.00 - 1,220.00	1,175	1,220	1,025.00 - 1,550.00	1,025	1,550	9,800	4,238	1,130,000,000,000	25	49	N/A	96.00 (7.87%)	96	8	Aug 21, 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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
RSGK	PT Kedoya Adyaraya Tbk	2024-04-15	1,040,000,000,000	962,310,000,000	41	3	1	3	22	0	0	1,550	1,025	1,210	1,254	3	3	929,680,000	0	65,370,000	93	96	9	0	0	354	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	9	2	3	373,400,000,000	402	6	61,120,000,000	25,190,000,000	27	16	78,920,000,000	85	2	807	28,180,000,000	-22,630,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-12	1,040,000,000,000	962,310,000,000	41	3	1	3	22	0	0	1,550	1,025	1,210	1,254	3	3	929,680,000	0	65,370,000	93	96	8	96	9	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-11	1,040,000,000,000	962,310,000,000	41	3	1	3	22	0	0	1,550	1,025	1,210	1,254	3	3	929,680,000	0	65,370,000	93	96	8	96	9	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-10	1,040,000,000,000	962,310,000,000	41	3	1	3	22	0	0	1,550	1,025	1,210	1,254	3	3	929,680,000	0	65,370,000	93	96	8	96	9	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-05	1,040,000,000,000	963,920,000,000	24	3	1	3	19	0	0	1,550	0	1,217	1,254	3	2	929,680,000	0	65,370,000	93	96	8	96	9	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-04	1,070,000,000,000	991,810,000,000	24	3	1	3	20	0	0	1,550	0	1,220	1,255	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-03	1,070,000,000,000	991,810,000,000	24	3	1	3	20	0	0	1,550	0	1,222	1,255	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-02	1,070,000,000,000	991,810,000,000	24	3	1	3	20	0	0	1,550	0	1,224	1,255	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-04-01	1,090,000,000,000	1,010,000,000,000	24	3	1	3	20	0	0	1,550	0	1,224	1,255	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-29	1,090,000,000,000	1,010,000,000,000	24	3	1	3	20	0	0	1,550	1,025	1,225	1,254	3	3	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-28	1,090,000,000,000	1,010,000,000,000	24	3	1	3	20	0	0	1,550	0	1,227	1,254	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-27	1,120,000,000,000	1,040,000,000,000	25	3	2	3	21	0	0	1,550	0	1,228	1,254	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-26	1,120,000,000,000	1,040,000,000,000	25	3	2	3	21	0	0	1,550	0	1,229	1,253	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-25	1,120,000,000,000	1,040,000,000,000	25	3	2	3	21	0	0	1,550	1,025	1,229	1,253	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-22	1,120,000,000,000	1,040,000,000,000	25	3	2	3	21	0	0	1,550	0	1,232	1,252	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-21	1,110,000,000,000	1,030,000,000,000	24	3	1	3	21	0	0	1,550	1,025	1,232	1,252	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-14	1,090,000,000,000	1,010,000,000,000	24	3	1	3	20	0	0	1,550	0	1,240	1,249	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-13	1,110,000,000,000	1,030,000,000,000	24	3	1	3	21	0	0	1,550	0	1,240	1,249	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-11	1,110,000,000,000	1,030,000,000,000	24	3	1	3	21	0	0	1,550	1,025	1,240	1,249	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-08	1,110,000,000,000	1,030,000,000,000	24	3	1	3	21	0	0	1,550	1,025	1,241	1,249	3	1	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-05	1,120,000,000,000	1,040,000,000,000	25	3	2	3	21	0	0	1,550	0	1,244	1,247	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-04	1,120,000,000,000	1,040,000,000,000	25	3	2	3	21	0	0	1,550	0	1,244	1,247	3	2	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-03-01	1,130,000,000,000	1,050,000,000,000	25	3	2	3	21	0	0	1,550	0	1,246	1,246	4	3	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-02-28	1,150,000,000,000	857,440,000,000	25	3	2	3	21	13	28	1,550	0	1,248	1,244	4	3	929,680,000	933,360,000	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-02-27	1,150,000,000,000	1,070,000,000,000	25	3	2	3	22	13	28	1,550	0	1,249	1,244	4	3	929,680,000	933,360,000	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	50	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk	2024-02-26	1,130,000,000,000	1,060,000,000,000	25	3	2	3	21	0	0	1,550	0	1,249	1,244	4	3	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk (RSGK.JK)	2024-02-23	1,130,000,000,000	1,060,000,000,000	25	3	2	3	21	0	0	1,550	0	1,250	1,242	4	4	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk (RSGK.JK)	2024-02-22	1,130,000,000,000	1,050,000,000,000	25	3	2	3	21	0	0	1,550	1,025	1,250	1,242	4	4	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000
RSGK	PT Kedoya Adyaraya Tbk (RSGK.JK)	2024-02-21	1,130,000,000,000	1,060,000,000,000	25	3	2	3	21	0	0	1,550	1,025	1,251	1,242	4	4	929,680,000	0	65,370,000	93	96	8	96	8	196	N/A	Aug 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	7	5	3	3	368,020,000,000	742	-4	64,850,000,000	24,260,000,000	49	-65	77,320,000,000	83	2	800	35,470,000,000	2,550,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	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	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	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	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	14:55:00	1,100	1,100	1,100	1,100	600
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	14:20:00	0	0	0	0	0
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
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	14:45:00	1,100	1,100	1,100	1,100	600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	11:45:00	1,100	1,100	1,100	1,100	100
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	10:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	10:45:00	1,100	1,100	1,100	1,100	400
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	09:45:00	1,100	1,100	1,100	1,100	0
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	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	14:30:00	1,100	1,100	1,100	1,100	600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	11:30:00	1,100	1,100	1,100	1,100	100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	10:30:00	1,100	1,100	1,100	1,100	400
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	09:30:00	1,100	1,100	1,100	1,100	0
2024-05-08	09:00:00	0	0	0	0	0
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	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
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
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	14:00:00	1,100	1,100	1,100	1,100	600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	11:00:00	1,100	1,100	1,100	1,100	100
2024-05-08	10:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	10:00:00	1,100	1,100	1,100	1,100	400
2024-05-08	09:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-06	14:00:00	1,100	1,100	1,100	1,100	100
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	10:00:00	0	0	0	0	0
2024-05-06	09:55:01	1,100	1,100	1,100	1,100	0
2024-05-06	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	13:30:00	1,100	1,100	1,100	1,100	600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	10:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	10:30:00	1,100	1,100	1,100	1,100	500
2024-05-08	09:55:01	1,100	1,100	1,100	1,100	0
2024-05-08	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
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	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-06	13:30:00	1,100	1,100	1,100	1,100	100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:55:01	1,100	1,100	1,100	1,100	0
2024-05-06	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-03	16:00:03	1,100	1,100	1,100	1,100	0
2024-05-03	15:00:00	1,100	1,100	1,100	1,100	900
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:55:01	1,100	1,100	1,100	1,100	0
2024-05-02	13:30:00	1,100	1,100	1,100	1,100	1,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,100	1,100	1,100	1,100	1,200
2024-05-07	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-06	09:00:00	1,100	1,100	1,100	1,100	200
2024-05-03	09:00:00	1,100	1,100	1,100	1,100	9,200
2024-05-02	09:00:00	1,100	1,105	1,100	1,100	8,300
2024-04-30	09:00:00	1,100	1,100	1,100	1,100	25,300
2024-04-29	09:00:00	1,100	1,100	1,100	1,100	0
2024-04-26	09:00:00	1,100	1,100	1,100	1,100	0
2024-04-25	09:00:00	1,080	1,100	1,080	1,100	2,400
2024-04-24	09:00:00	1,090	1,090	1,090	1,090	200
2024-04-23	09:00:00	1,090	1,090	1,090	1,090	1,000
2024-04-22	09:00:00	1,115	1,115	1,115	1,115	100
2024-04-19	09:00:00	1,120	1,120	1,120	1,120	0
2024-04-18	09:00:00	1,120	1,120	1,120	1,120	0
2024-04-17	09:00:00	1,120	1,120	1,120	1,120	900
2024-04-16	09:00:00	1,125	1,125	1,120	1,120	1,900
2024-04-05	09:00:00	1,075	1,120	1,075	1,120	7,000
2024-04-04	09:00:00	1,110	1,110	1,110	1,110	1,600
2024-04-03	09:00:00	1,120	1,120	1,120	1,120	3,300
2024-04-02	09:00:00	1,190	1,190	1,150	1,150	300
2024-04-01	09:00:00	1,150	1,150	1,150	1,150	500
2024-03-28	09:00:00	1,160	1,170	1,160	1,170	900
2024-03-27	09:00:00	1,180	1,180	1,170	1,170	12,400
2024-03-26	09:00:00	1,200	1,200	1,200	1,200	0
2024-03-25	09:00:00	1,200	1,200	1,200	1,200	0
2024-03-22	09:00:00	1,200	1,200	1,200	1,200	0
2024-03-21	09:00:00	1,195	1,200	1,195	1,200	600
2024-03-20	09:00:00	1,175	1,195	1,175	1,195	500
2024-03-19	09:00:00	1,180	1,180	1,130	1,175	600
2024-03-18	09:00:00	1,125	1,185	1,120	1,185	2,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,100	1,100	1,100	1,100	0
2024-05-06	09:00:00	1,100	1,100	1,100	1,100	200
2024-05-03	09:00:00	1,100	1,100	1,100	1,100	9,200
2024-05-02	09:00:00	1,100	1,105	1,100	1,100	8,300
2024-04-30	09:00:00	1,100	1,100	1,100	1,100	25,300
2024-04-29	09:00:00	1,100	1,100	1,100	1,100	0
2024-04-26	09:00:00	1,100	1,100	1,100	1,100	0
2024-04-25	09:00:00	1,080	1,100	1,080	1,100	2,400
2024-04-24	09:00:00	1,090	1,090	1,090	1,090	200
2024-04-23	09:00:00	1,090	1,090	1,090	1,090	1,000
2024-04-22	09:00:00	1,115	1,115	1,115	1,115	100
2024-04-19	09:00:00	1,120	1,120	1,120	1,120	0
2024-04-18	09:00:00	1,120	1,120	1,120	1,120	0
2024-04-17	09:00:00	1,120	1,120	1,120	1,120	900
2024-04-16	09:00:00	1,125	1,125	1,120	1,120	1,900
2024-04-05	09:00:00	1,075	1,120	1,075	1,120	7,000
2024-04-04	09:00:00	1,110	1,110	1,110	1,110	1,600
2024-04-03	09:00:00	1,120	1,120	1,120	1,120	3,300
2024-04-02	09:00:00	1,190	1,190	1,150	1,150	300
2024-04-01	09:00:00	1,150	1,150	1,150	1,150	500
2024-03-28	09:00:00	1,160	1,170	1,160	1,170	900
2024-03-27	09:00:00	1,180	1,180	1,170	1,170	12,400
2024-03-26	09:00:00	1,200	1,200	1,200	1,200	0
2024-03-25	09:00:00	1,200	1,200	1,200	1,200	0
2024-03-22	09:00:00	1,200	1,200	1,200	1,200	0
2024-03-21	09:00:00	1,195	1,200	1,195	1,200	600
2024-03-20	09:00:00	1,175	1,195	1,175	1,195	500
2024-03-19	09:00:00	1,180	1,180	1,130	1,175	600
2024-03-18	09:00:00	1,125	1,185	1,120	1,185	2,700
2024-03-15	09:00:00	1,210	1,210	1,200	1,200	300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,100	1,100	1,100	1,100	1,400
2024-04-28	00:00:00	1,100	1,105	1,100	1,100	42,800
2024-04-21	00:00:00	1,115	1,115	1,080	1,100	3,700
2024-04-14	00:00:00	1,125	1,125	1,120	1,120	2,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,150	1,190	1,075	1,120	12,700
2024-03-24	00:00:00	1,200	1,200	1,160	1,170	13,300
2024-03-17	00:00:00	1,125	1,200	1,120	1,200	4,400
2024-03-10	00:00:00	1,200	1,255	1,060	1,200	11,300
2024-03-03	00:00:00	1,235	1,235	1,090	1,195	10,300
2024-02-25	00:00:00	1,245	1,245	1,175	1,205	6,800
2024-02-18	00:00:00	1,225	1,225	1,175	1,220	10,700
2024-02-11	00:00:00	1,205	1,245	1,160	1,225	15,500
2024-02-04	00:00:00	1,250	1,265	1,185	1,240	14,600
2024-01-28	00:00:00	1,280	1,285	1,200	1,260	32,900
2024-01-21	00:00:00	1,220	1,290	1,220	1,290	16,800
2024-01-14	00:00:00	1,250	1,250	1,200	1,250	5,700
2024-01-07	00:00:00	1,245	1,265	1,230	1,250	10,900
2023-12-31	00:00:00	1,255	1,265	1,240	1,260	7,400
2023-12-24	00:00:00	1,245	1,265	1,215	1,255	5,200
2023-12-17	00:00:00	1,220	1,265	1,220	1,245	34,400
2023-12-10	00:00:00	1,270	1,285	1,200	1,285	8,700
2023-12-03	00:00:00	1,255	1,255	1,195	1,250	35,500
2023-11-26	00:00:00	1,285	1,285	1,200	1,255	52,900
2023-11-19	00:00:00	1,280	1,290	1,235	1,285	26,900
2023-11-12	00:00:00	1,240	1,295	1,225	1,280	12,300
2023-11-05	00:00:00	1,245	1,295	1,235	1,255	13,600
2023-10-29	00:00:00	1,270	1,300	1,200	1,275	26,600
2023-10-22	00:00:00	1,275	1,300	1,225	1,275	36,800
2023-10-15	00:00:00	1,250	1,410	1,215	1,275	85,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,100	1,105	1,100	1,100	18,900
2024-03-31	00:00:00	1,150	1,190	1,075	1,100	44,500
2024-02-29	00:00:00	1,215	1,255	1,060	1,170	41,500
2024-01-31	00:00:00	1,210	1,285	1,160	1,215	56,000
2023-12-31	00:00:00	1,255	1,290	1,200	1,245	63,100
2023-11-30	00:00:00	1,210	1,285	1,195	1,255	107,000
2023-10-31	00:00:00	1,285	1,300	1,200	1,200	103,000
2023-09-30	00:00:00	1,250	1,410	1,200	1,280	170,500
2023-08-31	00:00:00	1,260	1,500	1,220	1,270	138,400
2023-07-31	00:00:00	1,365	1,550	1,200	1,260	1,235,600
2023-06-30	00:00:00	1,120	1,400	1,065	1,365	740,600
2023-05-31	00:00:00	1,070	1,245	1,045	1,110	729,700
2023-04-30	00:00:00	1,120	1,130	1,025	1,070	63,400
2023-03-31	00:00:00	1,100	1,105	1,100	1,105	3,700
2023-02-28	00:00:00	1,110	1,110	1,110	1,110	10,100
2023-01-31	00:00:00	1,055	1,090	1,050	1,090	80,700
2022-12-31	00:00:00	1,225	1,225	910	1,060	1,806,800
2022-11-30	00:00:00	1,185	1,250	1,025	1,205	365,300
2022-10-31	00:00:00	1,240	1,245	1,125	1,175	325,700
2022-09-30	00:00:00	1,255	1,320	1,160	1,240	253,100
2022-08-31	00:00:00	1,305	1,320	1,270	1,275	199,600
2022-07-31	00:00:00	1,325	1,380	1,235	1,305	438,000
2022-06-30	00:00:00	1,300	1,330	1,270	1,325	233,200
2022-05-31	00:00:00	1,300	1,450	1,270	1,305	823,600
2022-04-30	00:00:00	1,335	1,450	1,290	1,300	362,700
2022-03-31	00:00:00	1,475	1,500	1,295	1,335	837,500
2022-02-28	00:00:00	1,565	1,565	1,300	1,460	1,043,900
2022-01-31	00:00:00	1,570	1,665	1,480	1,535	351,100
2021-12-31	00:00:00	1,705	1,720	1,485	1,570	2,480,500
2021-11-30	00:00:00	1,695	1,720	1,650	1,705	4,291,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,100	1,105	1,100	1,100	18,900
2024-03-31	00:00:00	1,150	1,190	1,075	1,100	19,200
2024-02-29	00:00:00	1,215	1,255	1,060	1,170	41,500
2024-01-31	00:00:00	1,210	1,285	1,060	1,100	142,000
2023-12-31	00:00:00	1,255	1,290	1,060	1,170	160,600
2023-11-30	00:00:00	1,210	1,290	1,160	1,215	226,100
2023-10-31	00:00:00	1,285	1,300	1,195	1,245	273,100
2023-09-30	00:00:00	1,250	1,410	1,195	1,255	380,500
2023-08-31	00:00:00	1,260	1,500	1,200	1,200	411,900
2023-07-31	00:00:00	1,365	1,550	1,200	1,280	1,544,500
2023-06-30	00:00:00	1,120	1,550	1,065	1,270	2,114,600
2023-05-31	00:00:00	1,070	1,550	1,045	1,260	2,705,900
2023-04-30	00:00:00	1,070	1,400	1,045	1,365	1,470,300
2023-03-31	00:00:00	1,105	1,245	1,025	1,110	804,900
2023-02-28	00:00:00	1,110	1,155	1,025	1,070	372,100
2023-01-31	00:00:00	1,090	1,155	1,035	1,105	621,400
2022-11-30	00:00:00	1,185	1,250	910	1,090	2,868,000
2022-08-31	00:00:00	1,305	1,320	1,125	1,175	778,400
2022-05-31	00:00:00	1,300	1,450	1,235	1,305	1,494,800
2022-02-28	00:00:00	1,565	1,565	1,290	1,300	2,244,100
2021-11-30	00:00:00	1,695	1,720	1,480	1,535	7,122,700
2021-08-31	00:00:00	1,855	2,680	1,650	1,695	152,510,200

Dividends Amount

Date	Time	Amount
2023-08-21	09:00:00	15
2023-06-22	09:00:00	81
2022-06-17	09:00:00	86

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	96	5.66 %
2022	1	86	5.07 %

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