Informasi Saham RUIS PT Radiant Utama Interinsco 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
14012	Pb Ratio	1	0	0	0
40002	Enterprise Value	4	646,396,104,101	726,808,120,285	723,130,253,305
40001	Market Cap	8	128,590,000,000	149,380,000,000	172,480,000,000
102	Enterprises Value E B I T D A Ratio	11	7	9	36
14010	Ps Ratio	15	0	0	0
101	Enterprises Value Revenue Ratio	22	0	0	2
14008	Pe Ratio	28	9	12	7

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0
40002	Enterprise Value	4	646,396,104,101	726,808,120,285	797,753,818,790	679,238,460,236	682,562,747,262	723,130,253,305
40001	Market Cap	8	128,590,000,000	149,380,000,000	251,020,000,000	148,610,000,000	150,920,000,000	172,480,000,000
102	Enterprises Value E B I T D A Ratio	11	7	9	10	8	7	36
14010	Ps Ratio	15	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	22	0	0	0	0	0	2
14008	Pe Ratio	28	9	12	18	10	8	7

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	86,273,350,624	21,975,057,270	92,822,836,089	86,837,172,771	104,972,454,781
20091	Net Income	14,187,407,353	1,482,762,611	20,110,349,420	18,157,462,209	27,541,932,779
29004	Basic E P S	17	18	26	24	36
20190	E B I T D A	88,295,906,807	22,806,397,370	95,760,148,597	89,591,364,703	107,118,864,425
20046	Gross Profit	213,157,256,075	55,980,420,469	211,906,227,023	217,054,302,671	237,294,835,447
29009	Diluted E P S	17	18	26	24	36
20136	Pretax Income	31,703,255,835	11,519,628,680	38,796,496,871	32,388,518,368	48,080,574,358
20145	Tax Provision	17,514,816,936	10,036,579,898	18,685,145,002	14,229,850,790	20,538,376,695
20100	Total Revenue	1,779,907,291,847	479,816,960,683	1,706,092,477,346	1,645,636,804,155	1,616,390,151,557
20164	Total Expenses	1,690,676,378,924	453,818,546,073	1,612,102,177,205	1,556,187,100,598	1,511,702,147,630
20013	Cost Of Revenue	1,566,750,035,773	423,836,540,215	1,494,186,250,323	1,428,582,501,484	1,379,095,316,110
20177	Interest Income	1,376,290,997	-897,524,986	1,715,073,499	1,103,056,640	1,447,550,941
20057	Interest Expense	54,570,094,789	10,455,428,590	54,026,339,218	54,448,654,403	56,891,880,423
20109	Operating Income	89,230,912,924	25,998,414,611	93,990,300,141	89,449,703,557	104,688,003,927
20316	Normalized Income	13,457,695,568	1,482,762,611	19,877,900,118	18,034,718,572	26,212,102,240
20108	Operating Expense	123,926,343,151	29,982,005,858	117,915,926,882	127,604,599,114	132,606,831,520
20112	Operating Revenue	1,779,907,291,847	479,816,960,683	1,706,092,477,346	1,645,636,804,155	1,616,390,151,557
20087	Minority Interests	-1,031,546	-286,171	-1,002,449	-1,205,369	-264,884
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-53,193,803,792	-11,352,953,576	-52,311,265,719	-53,345,597,763	-55,444,329,482
20416	Total Unusual Items	935,527,929	0	298,011,926	157,363,637	1,773,107,385
29010	Basic Average Shares	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000
20269	Other Special Charges	-935,527,929	0	-298,011,926	-157,363,637	-1,773,107,385
29011	Diluted Average Shares	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000
20420	Normalized E B I T D A	87,360,378,878	22,806,397,370	95,462,136,671	89,434,001,066	105,345,757,040
20162	Special Income Charges	935,527,929	0	298,011,926	157,363,637	1,773,107,385
20315	Reconciled Depreciation	2,022,556,183	831,340,100	2,937,312,508	2,754,191,932	2,146,409,644
20312	Other Operating Expenses	254,446,986	254,446,986	51,977,099	3,526,608,158	2,189,970,658
20440	Rent Expense Supplemental	13,387,876,651	13,387,876,651	14,086,726,557	15,663,758,043	9,381,327,587
20314	Reconciled Cost Of Revenue	1,566,750,035,773	423,836,540,215	1,494,186,250,323	1,428,582,501,484	1,379,095,316,110
20419	Tax Effect Of Unusual Items	205,816,144	0	65,562,624	34,620,000	443,276,846
20018	Depreciation Income Statement	2,022,556,183	831,340,100	2,937,312,508	2,754,191,932	2,146,409,644
20075	Interest Income Non Operating	1,376,290,997	-897,524,986	1,715,073,499	1,103,056,640	1,447,550,941
20158	Selling And Marketing Expense	4,276,797,465	270,678,955	4,332,957,742	1,464,055,229	1,291,487,642
20064	Interest Expense Non Operating	54,570,094,789	10,455,428,590	54,026,339,218	54,448,654,403	56,891,880,423
20093	Net Income Common Stockholders	14,187,407,353	1,482,762,611	20,110,349,420	18,157,462,209	27,541,932,779
20094	Net Income Continuous Operations	14,188,438,899	1,483,048,782	20,111,351,869	18,158,667,578	27,542,197,663
20045	General And Administrative Expense	30,398,198,882	8,163,111,893	29,595,698,450	26,686,654,445	27,709,356,753
20159	Selling General And Administration	34,674,996,347	8,433,790,848	33,928,656,192	28,150,709,674	29,000,844,395
20435	Total Operating Income As Reported	84,897,059,627	22,872,582,256	91,107,762,590	85,734,116,131	103,524,903,840
20412	Other Non Operating Income Expenses	-911,583,957	-220,253,955	-2,382,782,371	-4,607,869,059	-2,823,891,867
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	14,187,407,353	1,482,762,611	20,110,349,420	18,157,462,209	27,541,932,779
20417	Total Unusual Items Excluding Goodwill	935,527,929	0	298,011,926	157,363,637	1,773,107,385
20077	Net Non Operating Interest Income Expense	-53,193,803,792	-11,352,953,576	-52,311,265,719	-53,345,597,763	-55,444,329,482
20346	Net Income Including Noncontrolling Interests	14,188,438,899	1,483,048,782	20,111,351,869	18,158,667,578	27,542,197,663
20019	Depreciation And Amortization In Income Statement	2,022,556,183	831,340,100	2,937,312,508	2,754,191,932	2,146,409,644
20309	Net Income From Continuing And Discontinued Operation	14,187,407,353	1,482,762,611	20,110,349,420	18,157,462,209	27,541,932,779
20331	Net Income From Continuing Operation Net Minority Interest	14,187,407,353	1,482,762,611	20,110,349,420	18,157,462,209	27,541,932,779

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	86,273,350,624	21,975,057,270	22,629,693,937	20,324,057,975	21,344,541,442	92,822,836,089	86,837,172,771	104,972,454,781
20091	Net Income	14,187,407,353	1,482,762,611	3,482,455,307	4,213,858,707	5,008,330,728	20,110,349,420	18,157,462,209	27,541,932,779
29004	Basic E P S	17	18	17	0	7	26	24	36
20190	E B I T D A	88,295,906,807	22,806,397,370	22,629,693,937	20,324,057,975	22,017,330,393	95,760,148,597	89,591,364,703	107,118,864,425
20046	Gross Profit	213,157,256,075	55,980,420,469	54,062,638,650	50,509,927,044	52,604,269,912	211,906,227,023	217,054,302,671	237,294,835,447
29009	Diluted E P S	17	18	17	0	7	26	24	36
20136	Pretax Income	31,703,255,835	11,519,628,680	4,668,824,605	7,176,379,935	8,338,422,615	38,796,496,871	32,388,518,368	48,080,574,358
20145	Tax Provision	17,514,816,936	10,036,579,898	1,186,055,645	2,962,315,775	3,329,865,618	18,685,145,002	14,229,850,790	20,538,376,695
20100	Total Revenue	1,779,907,291,847	479,816,960,683	467,065,201,906	436,785,403,007	396,239,726,251	1,706,092,477,346	1,645,636,804,155	1,616,390,151,557
20164	Total Expenses	1,690,676,378,924	453,818,546,073	445,824,523,566	417,717,049,158	373,316,260,127	1,612,102,177,205	1,556,187,100,598	1,511,702,147,630
20013	Cost Of Revenue	1,566,750,035,773	423,836,540,215	413,002,563,256	386,275,475,963	343,635,456,339	1,494,186,250,323	1,428,582,501,484	1,379,095,316,110
20177	Interest Income	1,376,290,997	-897,524,986	1,364,009,069	475,970,633	433,836,281	1,715,073,499	1,103,056,640	1,447,550,941
20057	Interest Expense	54,570,094,789	10,455,428,590	17,960,869,332	13,147,678,040	13,006,118,827	54,026,339,218	54,448,654,403	56,891,880,423
20109	Operating Income	89,230,912,924	25,998,414,611	21,240,678,340	19,068,353,849	22,923,466,124	93,990,300,141	89,449,703,557	104,688,003,927
20316	Normalized Income	13,457,695,568	1,482,762,611	3,477,233,568	4,213,858,707	5,008,330,728	19,877,900,118	18,034,718,572	26,212,102,240
20108	Operating Expense	123,926,343,151	29,982,005,858	32,821,960,310	31,441,573,195	29,680,803,788	117,915,926,882	127,604,599,114	132,606,831,520
20112	Operating Revenue	1,779,907,291,847	479,816,960,683	467,065,201,906	436,785,403,007	396,239,726,251	1,706,092,477,346	1,645,636,804,155	1,616,390,151,557
20087	Minority Interests	-1,031,546	-286,171	-313,653	-205,453	-226,269	-1,002,449	-1,205,369	-264,884
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-53,193,803,792	-11,352,953,576	-16,596,860,263	-12,671,707,407	-12,572,282,546	-52,311,265,719	-53,345,597,763	-55,444,329,482
20416	Total Unusual Items	935,527,929	0	7,000,000	0	0	298,011,926	157,363,637	1,773,107,385
29010	Basic Average Shares	770,000,000	770,000,000	770,000,000	0	770,000,000	770,000,000	770,000,000	770,000,000
20269	Other Special Charges	-935,527,929	0	-7,000,000	0	0	-298,011,926	-157,363,637	-1,773,107,385
29011	Diluted Average Shares	770,000,000	770,000,000	770,000,000	0	770,000,000	770,000,000	770,000,000	770,000,000
20420	Normalized E B I T D A	87,360,378,878	22,806,397,370	22,622,693,937	20,324,057,975	22,017,330,393	95,462,136,671	89,434,001,066	105,345,757,040
20162	Special Income Charges	935,527,929	0	7,000,000	0	0	298,011,926	157,363,637	1,773,107,385
20315	Reconciled Depreciation	2,022,556,183	831,340,100	1,942,058,797	0	672,788,951	2,937,312,508	2,754,191,932	2,146,409,644
20312	Other Operating Expenses	254,446,986	254,446,986	0	0	0	51,977,099	3,526,608,158	2,189,970,658
20440	Rent Expense Supplemental	13,387,876,651	13,387,876,651	0	-3,977,984,248	6,444,258,594	14,086,726,557	15,663,758,043	9,381,327,587
20314	Reconciled Cost Of Revenue	1,566,750,035,773	423,836,540,215	413,002,563,256	386,275,475,963	343,635,456,339	1,494,186,250,323	1,428,582,501,484	1,379,095,316,110
20419	Tax Effect Of Unusual Items	205,816,144	0	1,778,261	0	0	65,562,624	34,620,000	443,276,846
20018	Depreciation Income Statement	2,022,556,183	831,340,100	1,942,058,797	0	672,788,951	2,937,312,508	2,754,191,932	2,146,409,644
20075	Interest Income Non Operating	1,376,290,997	-897,524,986	1,364,009,069	475,970,633	433,836,281	1,715,073,499	1,103,056,640	1,447,550,941
20158	Selling And Marketing Expense	4,276,797,465	270,678,955	1,431,885,971	2,372,434,296	201,798,243	4,332,957,742	1,464,055,229	1,291,487,642
20064	Interest Expense Non Operating	54,570,094,789	10,455,428,590	17,960,869,332	13,147,678,040	13,006,118,827	54,026,339,218	54,448,654,403	56,891,880,423
20093	Net Income Common Stockholders	14,187,407,353	1,482,762,611	3,482,455,307	4,213,858,707	5,008,330,728	20,110,349,420	18,157,462,209	27,541,932,779
20094	Net Income Continuous Operations	14,188,438,899	1,483,048,782	3,482,768,960	4,214,064,160	5,008,556,997	20,111,351,869	18,158,667,578	27,542,197,663
20045	General And Administrative Expense	30,398,198,882	8,163,111,893	-34,969,578,023	49,147,414,083	8,057,250,929	29,595,698,450	26,686,654,445	27,709,356,753
20159	Selling General And Administration	34,674,996,347	8,433,790,848	-33,537,692,052	51,519,848,379	8,259,049,172	33,928,656,192	28,150,709,674	29,000,844,395
20435	Total Operating Income As Reported	84,897,059,627	22,872,582,256	21,265,684,868	19,848,087,342	20,910,705,161	91,107,762,590	85,734,116,131	103,524,903,840
20412	Other Non Operating Income Expenses	-911,583,957	-220,253,955	-3,980,926,222	0	-358,664,637	-2,382,782,371	-4,607,869,059	-2,823,891,867
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	14,187,407,353	1,482,762,611	3,482,455,307	4,213,858,707	5,008,330,728	20,110,349,420	18,157,462,209	27,541,932,779
20417	Total Unusual Items Excluding Goodwill	935,527,929	0	7,000,000	0	0	298,011,926	157,363,637	1,773,107,385
20077	Net Non Operating Interest Income Expense	-53,193,803,792	-11,352,953,576	-16,596,860,263	-12,671,707,407	-12,572,282,546	-52,311,265,719	-53,345,597,763	-55,444,329,482
20346	Net Income Including Noncontrolling Interests	14,188,438,899	1,483,048,782	3,482,768,960	4,214,064,160	5,008,556,997	20,111,351,869	18,158,667,578	27,542,197,663
20019	Depreciation And Amortization In Income Statement	2,022,556,183	831,340,100	1,942,058,797	0	672,788,951	2,937,312,508	2,754,191,932	2,146,409,644
20309	Net Income From Continuing And Discontinued Operation	14,187,407,353	1,482,762,611	3,482,455,307	4,213,858,707	5,008,330,728	20,110,349,420	18,157,462,209	27,541,932,779
20331	Net Income From Continuing Operation Net Minority Interest	14,187,407,353	1,482,762,611	3,482,455,307	4,213,858,707	5,008,330,728	20,110,349,420	18,157,462,209	27,541,932,779

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	479,092,791,731	485,687,931,822	534,866,350,498	588,965,077,786
23165	Payables	99,560,321,375	83,783,780,611	84,371,877,084	93,552,631,997
23139	Net P P E	302,589,098,971	376,987,246,678	446,429,840,120	550,568,168,733
23351	Properties	0	0	0	0
23386	Total Debt	616,794,655,858	601,900,705,337	632,172,427,050	691,428,649,753
23100	Gross P P E	1,221,608,918,701	1,173,951,512,796	1,125,631,330,494	550,568,168,733
23038	Common Stock	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000
23045	Current Debt	460,354,335,534	436,854,297,705	462,986,280,820	451,374,203,640
23532	Share Issued	770,000,000	770,000,000	770,000,000	770,000,000
23220	Total Assets	1,341,729,318,010	1,267,549,300,138	1,296,770,655,592	1,346,110,593,648
23027	Capital Stock	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000
23382	Other Payable	946,985,914	816,147,308	715,844,319	1,250,791,170
23028	Cash Financial	52,135,048,991	41,707,833,075	58,336,438,617	54,319,113,535
23123	Long Term Debt	116,381,230,188	119,091,592,192	158,810,380,887	220,603,860,273
23179	Prepaid Assets	97,604,433,413	78,404,841,591	70,818,741,790	122,620,631,715
23385	Working Capital	226,723,740,667	146,428,967,953	90,546,364,055	43,389,847,738
23000	Accounts Payable	90,569,461,830	72,004,698,737	71,394,049,995	85,542,820,423
23029	Cash Equivalents	45,507,725,000	28,550,125,000	28,593,872,592	28,693,872,592
23245	Invested Capital	1,126,183,206,068	1,079,033,055,738	1,108,947,042,522	1,131,896,557,320
23340	Other Properties	931,580,417,389	891,544,432,488	869,371,787,366	550,568,168,733
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	28,300,186	26,668,133	22,076,631	7,885,187
23342	Other Receivables	4,238,985,975	20,077,380,176	20,464,743,542	6,720,082,615
23204	Retained Earnings	369,956,432,761	357,846,384,374	344,277,662,399	340,285,984,568
23217	Total Tax Payable	8,043,873,631	10,962,934,566	12,261,982,770	8,009,811,574
23001	Accounts Receivable	595,713,325,607	517,246,704,449	497,763,133,943	406,221,079,637
23280	Common Stock Equity	549,447,640,346	523,087,165,841	487,150,380,815	459,918,493,407
23403	Net Tangible Assets	549,447,640,346	523,087,165,841	487,150,380,815	459,918,493,407
23215	Stockholders Equity	549,447,640,346	523,087,165,841	487,150,380,815	459,918,493,407
23383	Tangible Book Value	549,447,640,346	523,087,165,841	487,150,380,815	459,918,493,407
23374	Total Capitalization	665,828,870,534	642,178,758,033	645,960,761,702	680,522,353,680
23312	Land And Improvements	22,483,952,959	21,389,725,416	21,389,725,416	21,389,725,416
23469	Other Equity Interest	44,223,077,512	29,971,936,162	11,915,015,070	1,610,695,183
23393	Ordinary Shares Number	770,000,000	770,000,000	770,000,000	770,000,000
23008	Accumulated Depreciation	-919,019,819,730	-796,964,266,118	-679,201,490,374	-533,843,339,591
23282	Construction In Progress	0	0	0	78,928,024,740
23380	Capital Lease Obligations	40,059,090,136	45,954,815,440	10,375,765,343	19,450,585,840
23030	Cash And Cash Equivalents	97,642,773,991	70,257,958,075	86,930,311,209	83,012,986,127
23262	Gross Accounts Receivable	605,065,904,117	525,539,959,457	505,269,807,759	406,221,079,637
23012	Additional Paid In Capital	30,971,619,947	30,971,619,947	30,971,619,947	30,971,619,947
23275	Buildings And Improvements	18,995,497,600	19,812,447,499	21,534,669,721	21,534,669,721
23126	Long Term Equity Investment	173,810,869,916	155,778,819,182	0	107,288,521,205
23163	Other Short Term Investments	27,238,300,107	15,475,122,497	12,896,681,666	37,317,705,952
23020	Available For Sale Securities	0	0	121,723,074,016	108,453,173,579
23319	Machinery Furniture Equipment	248,549,050,753	241,204,907,393	213,335,147,991	210,161,112,716
23048	Current Capital Lease Obligation	18,992,638,009	17,409,703,635	9,741,928,404	15,165,573,338
23127	Long Term Capital Lease Obligation	21,066,452,127	28,545,111,805	633,836,939	4,285,012,502
23261	Total Equity Gross Minority Interest	549,475,940,532	523,113,833,974	487,172,457,446	459,926,378,594
23259	Total Liabilities Net Minority Interest	792,253,377,478	744,435,466,164	809,598,198,146	886,184,215,054
23046	Current Debt And Capital Lease Obligation	479,346,973,543	454,264,001,340	472,728,209,224	466,539,776,978
23266	Allowance For Doubtful Accounts Receivable	-9,352,578,510	-8,293,255,008	-7,506,673,816	-7,178,535,263
23124	Long Term Debt And Capital Lease Obligation	137,447,682,315	147,636,703,997	159,444,217,826	224,888,872,775
23344	Non Current Pension And Other Postretirement Benefit Plans	36,953,392,488	30,678,839,989	35,267,473,075	39,185,038,265

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	479,092,791,731	530,433,640,377	508,318,852,952	490,596,021,231	485,687,931,822	534,866,350,498	588,965,077,786
23165	Payables	99,560,321,375	127,154,519,751	87,263,445,629	86,745,829,568	83,783,780,611	84,371,877,084	93,552,631,997
23139	Net P P E	302,589,098,971	327,596,364,014	316,526,255,966	345,863,176,923	376,987,246,678	446,429,840,120	550,568,168,733
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	616,794,655,858	665,569,031,281	621,143,895,589	611,125,812,761	601,900,705,337	632,172,427,050	691,428,649,753
23100	Gross P P E	1,221,608,918,701	1,208,366,096,500	1,165,473,065,482	1,176,324,422,453	1,173,951,512,796	1,125,631,330,494	550,568,168,733
23038	Common Stock	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000
23045	Current Debt	460,354,335,534	501,565,625,839	469,704,752,237	452,671,581,486	436,854,297,705	462,986,280,820	451,374,203,640
23532	Share Issued	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000
23220	Total Assets	1,341,729,318,010	1,407,735,504,363	1,302,755,676,444	1,294,570,745,861	1,267,549,300,138	1,296,770,655,592	1,346,110,593,648
23027	Capital Stock	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000	77,000,000,000
23382	Other Payable	946,985,914	749,514,899	547,013,776	644,827,136	816,147,308	715,844,319	1,250,791,170
23028	Cash Financial	52,135,048,991	48,685,323,596	45,859,951,799	51,947,227,525	41,707,833,075	58,336,438,617	54,319,113,535
23123	Long Term Debt	116,381,230,188	117,008,925,534	113,024,177,514	118,421,792,270	119,091,592,192	158,810,380,887	220,603,860,273
23179	Prepaid Assets	97,604,433,413	148,540,391,948	131,418,739,725	121,746,324,922	78,404,841,591	70,818,741,790	122,620,631,715
23385	Working Capital	226,723,740,667	217,137,625,363	195,331,196,445	180,233,613,854	146,428,967,953	90,546,364,055	43,389,847,738
23000	Accounts Payable	90,569,461,830	108,220,923,976	71,341,283,256	70,114,080,149	72,004,698,737	71,394,049,995	85,542,820,423
23029	Cash Equivalents	45,507,725,000	39,455,587,400	28,550,125,000	28,550,125,000	28,550,125,000	28,593,872,592	28,693,872,592
23245	Invested Capital	1,126,183,206,068	1,164,712,907,928	1,111,842,289,390	1,099,806,511,359	1,079,033,055,738	1,108,947,042,522	1,131,896,557,320
23340	Other Properties	931,580,417,389	919,169,244,428	880,564,596,191	893,545,169,365	891,544,432,488	869,371,787,366	550,568,168,733
23291	Dividends Payable	0	224,532,000	2,470,468,000	0	0	0	0
23132	Minority Interest	28,300,186	27,900,739	27,047,180	26,894,402	26,668,133	22,076,631	7,885,187
23342	Other Receivables	4,238,985,975	29,014,229,116	28,104,981,942	26,471,157,098	20,077,380,176	20,464,743,542	6,720,082,615
23204	Retained Earnings	369,956,432,761	380,370,180,276	377,112,256,969	375,368,866,262	357,846,384,374	344,277,662,399	340,285,984,568
23217	Total Tax Payable	8,043,873,631	17,959,548,876	12,904,680,597	15,986,922,283	10,962,934,566	12,261,982,770	8,009,811,574
23001	Accounts Receivable	595,713,325,607	589,540,797,920	560,366,200,663	509,796,249,409	517,246,704,449	497,763,133,943	406,221,079,637
23280	Common Stock Equity	549,447,640,346	546,138,356,555	529,113,359,639	528,713,137,603	523,087,165,841	487,150,380,815	459,918,493,407
23403	Net Tangible Assets	549,447,640,346	546,138,356,555	529,113,359,639	528,713,137,603	523,087,165,841	487,150,380,815	459,918,493,407
23215	Stockholders Equity	549,447,640,346	546,138,356,555	529,113,359,639	528,713,137,603	523,087,165,841	487,150,380,815	459,918,493,407
23383	Tangible Book Value	549,447,640,346	546,138,356,555	529,113,359,639	528,713,137,603	523,087,165,841	487,150,380,815	459,918,493,407
23374	Total Capitalization	665,828,870,534	663,147,282,089	642,137,537,153	647,134,929,873	642,178,758,033	645,960,761,702	680,522,353,680
23312	Land And Improvements	22,483,952,959	21,389,725,416	21,389,725,416	21,389,725,416	21,389,725,416	21,389,725,416	21,389,725,416
23469	Other Equity Interest	44,223,077,512	42,396,556,332	28,629,482,723	29,972,651,394	29,971,936,162	11,915,015,070	1,610,695,183
23393	Ordinary Shares Number	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000	770,000,000
23008	Accumulated Depreciation	-919,019,819,730	-880,769,732,486	-848,946,809,516	-830,461,245,530	-796,964,266,118	-679,201,490,374	-533,843,339,591
23282	Construction In Progress	0	0	0	0	0	0	78,928,024,740
23380	Capital Lease Obligations	40,059,090,136	46,994,479,908	38,414,965,838	40,032,439,005	45,954,815,440	10,375,765,343	19,450,585,840
23030	Cash And Cash Equivalents	97,642,773,991	88,140,910,996	74,410,076,799	80,497,352,525	70,257,958,075	86,930,311,209	83,012,986,127
23262	Gross Accounts Receivable	605,065,904,117	598,714,281,981	568,959,455,671	518,179,504,417	525,539,959,457	505,269,807,759	406,221,079,637
23012	Additional Paid In Capital	30,971,619,947	30,971,619,947	30,971,619,947	30,971,619,947	30,971,619,947	30,971,619,947	30,971,619,947
23275	Buildings And Improvements	18,995,497,600	23,888,522,364	19,756,891,943	19,229,114,166	19,812,447,499	21,534,669,721	21,534,669,721
23126	Long Term Equity Investment	173,810,869,916	170,178,227,091	148,797,440,534	155,778,819,182	155,778,819,182	0	107,288,521,205
23163	Other Short Term Investments	27,238,300,107	0	24,596,385,640	22,175,277,908	15,475,122,497	12,896,681,666	37,317,705,952
23020	Available For Sale Securities	0	0	0	0	0	121,723,074,016	108,453,173,579
23319	Machinery Furniture Equipment	248,549,050,753	243,918,604,292	243,761,851,932	242,160,413,506	241,204,907,393	213,335,147,991	210,161,112,716
23048	Current Capital Lease Obligation	18,992,638,009	9,784,379,832	29,767,817,718	16,087,367,356	17,409,703,635	9,741,928,404	15,165,573,338
23127	Long Term Capital Lease Obligation	21,066,452,127	37,210,100,076	8,647,148,120	23,945,071,649	28,545,111,805	633,836,939	4,285,012,502
23261	Total Equity Gross Minority Interest	549,475,940,532	546,166,257,294	529,140,406,819	528,740,032,005	523,113,833,974	487,172,457,446	459,926,378,594
23259	Total Liabilities Net Minority Interest	792,253,377,478	861,569,247,069	773,615,269,625	765,830,713,856	744,435,466,164	809,598,198,146	886,184,215,054
23046	Current Debt And Capital Lease Obligation	479,346,973,543	511,350,005,671	499,472,569,955	468,758,948,842	454,264,001,340	472,728,209,224	466,539,776,978
23266	Allowance For Doubtful Accounts Receivable	-9,352,578,510	-9,173,484,061	-8,593,255,008	-8,383,255,008	-8,293,255,008	-7,506,673,816	-7,178,535,263
23124	Long Term Debt And Capital Lease Obligation	137,447,682,315	154,219,025,610	121,671,325,634	142,366,863,919	147,636,703,997	159,444,217,826	224,888,872,775
23344	Non Current Pension And Other Postretirement Benefit Plans	36,953,392,488	33,425,360,329	32,588,822,423	31,423,831,206	30,678,839,989	35,267,473,075	39,185,038,265

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	935,527,929	-42,357,084	473,597,417	217,122,876	2,018,063,636
26185	Free Cash Flow	33,623,107,120	54,529,160,964	66,266,353,794	72,074,760,829	15,201,885,037
26027	Changes In Cash	27,846,220,458	9,431,152,800	-17,626,330,644	3,168,331,895	18,671,751,748
26182	Issuance Of Debt	1,916,403,579,919	620,930,840,237	1,756,890,830,826	1,605,399,584,493	2,151,597,271,725
26016	End Cash Position	97,642,773,991	97,642,773,991	70,257,958,075	86,930,581,209	83,012,986,127
26112	Purchase Of P P E	-44,683,948,203	-16,158,381,426	-36,297,002,509	-34,614,117,876	-138,610,922,161
26183	Repayment Of Debt	-1,893,552,090,936	-661,200,579,349	-1,835,575,032,188	-1,658,119,221,423	-2,138,613,921,463
26005	Capital Expenditure	-44,683,948,203	-16,158,381,426	-36,297,002,509	-34,614,117,876	-138,610,922,161
26007	Cash Dividends Paid	-2,695,000,000	-224,532,000	-3,080,000,000	-3,850,000,000	-4,620,000,000
26012	Financing Cash Flow	-8,088,705,588	-44,158,126,094	-86,081,355,354	-70,226,608,450	4,252,134
26013	Investing Cash Flow	-42,372,129,277	-17,098,263,496	-34,108,331,593	-33,293,938,360	-135,145,307,584
26015	Beginning Cash Position	70,257,958,075	88,140,910,996	86,930,311,209	83,012,986,127	64,265,573,911
26223	Classesof Cash Payments	-1,564,662,207,801	-382,779,872,076	-1,517,200,504,033	-1,407,034,456,448	-1,389,315,421,618
26247	Interest Received C F I	1,376,290,997	-897,524,986	1,715,073,499	1,103,056,640	1,447,550,941
26099	Long Term Debt Issuance	0	0	0	0	535,198,237,454
26090	Long Term Debt Payments	-676,380,204	780,340,989	-103,434,164,574	-68,477,348,969	-501,590,726,227
26101	Short Term Debt Issuance	1,916,403,579,919	620,930,840,237	1,756,890,830,826	1,605,399,584,493	1,616,399,034,271
26091	Short Term Debt Payments	-1,892,875,710,732	-661,980,920,338	-1,732,140,867,614	-1,589,641,872,454	-1,637,023,195,236
26154	Common Stock Dividend Paid	-2,695,000,000	-2,695,000,000	-3,080,000,000	0	-4,620,000,000
26073	Net Long Term Debt Issuance	-676,380,204	780,340,989	-103,434,164,574	-68,477,348,969	33,607,511,227
26164	Net Other Financing Charges	-20,095,469,267	3,631,597,290	1,443,545,386	4,349,207,977	-1,123,216,718
26119	Net P P E Purchase And Sale	-43,748,420,274	-16,200,738,510	-35,823,405,092	-34,396,995,000	-136,592,858,525
26075	Net Short Term Debt Issuance	23,527,869,187	-41,050,080,101	24,749,963,212	15,757,712,039	-20,624,160,965
26072	Net Issuance Payments Of Debt	22,851,488,983	-40,269,739,112	-78,684,201,362	-52,719,636,930	12,983,350,262
26063	Effect Of Exchange Rate Changes	-461,404,542	70,710,195	953,977,510	749,263,187	75,660,468
26220	Cash Flowsfromusedin Operating Activities Direct	78,307,055,323	70,687,542,390	102,563,356,303	106,688,878,705	153,812,807,198
26221	Classesof Cash Receiptsfrom Operating Activities	1,701,440,345,690	473,643,977,997	1,686,608,906,840	1,554,094,749,849	1,613,192,812,122

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	935,527,929	-42,357,084	49,357,084	0	0	473,597,417	217,122,876	2,018,063,636
26185	Free Cash Flow	33,623,107,120	54,529,160,964	1,685,855,919	-25,031,642,770	2,439,733,007	66,266,353,794	72,074,760,829	15,201,885,037
26027	Changes In Cash	27,846,220,458	9,431,152,800	13,620,418,138	-3,058,497,417	7,853,146,937	-17,626,330,644	3,168,331,895	18,671,751,748
26182	Issuance Of Debt	1,916,403,579,919	620,930,840,237	345,366,532,791	141,902,586,868	808,203,620,023	1,756,890,830,826	1,605,399,584,493	2,151,597,271,725
26016	End Cash Position	97,642,773,991	97,642,773,991	88,140,910,996	74,410,076,799	80,497,352,525	70,257,958,075	86,930,581,209	83,012,986,127
26112	Purchase Of P P E	-44,683,948,203	-16,158,381,426	-20,747,902,758	-4,821,421,028	-2,956,242,991	-36,297,002,509	-34,614,117,876	-138,610,922,161
26183	Repayment Of Debt	-1,893,552,090,936	-661,200,579,349	-314,699,860,817	-125,007,730,873	-792,643,919,897	-1,835,575,032,188	-1,658,119,221,423	-2,138,613,921,463
26005	Capital Expenditure	-44,683,948,203	-16,158,381,426	-20,747,902,758	-4,821,421,028	-2,956,242,991	-36,297,002,509	-34,614,117,876	-138,610,922,161
26007	Cash Dividends Paid	-2,695,000,000	-224,532,000	-2,470,468,000	0	0	-3,080,000,000	-3,850,000,000	-4,620,000,000
26012	Financing Cash Flow	-8,088,705,588	-44,158,126,094	10,521,196,066	20,568,646,791	4,979,577,649	-86,081,355,354	-70,226,608,450	4,252,134
26013	Investing Cash Flow	-42,372,129,277	-17,098,263,496	-19,334,536,605	-3,416,922,466	-2,522,406,710	-34,108,331,593	-33,293,938,360	-135,145,307,584
26015	Beginning Cash Position	70,257,958,075	88,140,910,996	74,410,076,799	80,497,352,525	70,257,958,075	86,930,311,209	83,012,986,127	64,265,573,911
26223	Classesof Cash Payments	-1,564,662,207,801	-382,779,872,076	-406,148,295,326	-390,217,801,320	-385,516,239,079	-1,517,200,504,033	-1,407,034,456,448	-1,389,315,421,618
26247	Interest Received C F I	1,376,290,997	-897,524,986	1,364,009,069	475,970,633	433,836,281	1,715,073,499	1,103,056,640	1,447,550,941
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	535,198,237,454
26090	Long Term Debt Payments	-676,380,204	780,340,989	-716,287,943	-212,628,027	-527,805,223	-103,434,164,574	-68,477,348,969	-501,590,726,227
26101	Short Term Debt Issuance	1,916,403,579,919	620,930,840,237	345,366,532,791	141,902,586,868	808,203,620,023	1,756,890,830,826	1,605,399,584,493	1,616,399,034,271
26091	Short Term Debt Payments	-1,892,875,710,732	-661,980,920,338	-313,983,572,874	-124,795,102,846	-792,116,114,674	-1,732,140,867,614	-1,589,641,872,454	-1,637,023,195,236
26154	Common Stock Dividend Paid	-2,695,000,000	-2,695,000,000	0	0	0	-3,080,000,000	0	-4,620,000,000
26073	Net Long Term Debt Issuance	-676,380,204	780,340,989	-716,287,943	-212,628,027	-527,805,223	-103,434,164,574	-68,477,348,969	33,607,511,227
26164	Net Other Financing Charges	-20,095,469,267	3,631,597,290	-29,301,467,803	10,232,147,288	-4,657,746,042	1,443,545,386	4,349,207,977	-1,123,216,718
26119	Net P P E Purchase And Sale	-43,748,420,274	-16,200,738,510	-20,698,545,674	-3,892,893,099	-2,956,242,991	-35,823,405,092	-34,396,995,000	-136,592,858,525
26075	Net Short Term Debt Issuance	23,527,869,187	-41,050,080,101	31,382,959,917	17,107,484,022	16,087,505,349	24,749,963,212	15,757,712,039	-20,624,160,965
26072	Net Issuance Payments Of Debt	22,851,488,983	-40,269,739,112	30,666,671,974	16,894,855,995	15,559,700,126	-78,684,201,362	-52,719,636,930	12,983,350,262
26063	Effect Of Exchange Rate Changes	-461,404,542	70,710,195	110,416,059	-3,028,778,309	2,386,247,513	953,977,510	749,263,187	75,660,468
26220	Cash Flowsfromusedin Operating Activities Direct	78,307,055,323	70,687,542,390	22,433,758,677	-20,210,221,742	5,395,975,998	102,563,356,303	106,688,878,705	153,812,807,198
26221	Classesof Cash Receiptsfrom Operating Activities	1,701,440,345,690	473,643,977,997	437,890,604,649	386,215,386,753	403,690,376,291	1,686,608,906,840	1,554,094,749,849	1,613,192,812,122

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
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-15	At close: 04:10PM WIB	177	177	180	181	177.00 - 181.00	177	181	170.00 - 424.00	170	424	1,004,100	2,212,649	138,600,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-12	At close: 04:10PM WIB	177	177	180	181	177.00 - 181.00	177	181	170.00 - 424.00	170	424	1,004,100	2,249,403	138,600,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-11	At close: 04:10PM WIB	177	177	180	181	177.00 - 181.00	177	181	170.00 - 424.00	170	424	1,004,100	2,525,234	138,600,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-10	At close: 04:10PM WIB	177	177	180	181	177.00 - 181.00	177	181	170.00 - 424.00	170	424	1,004,100	2,516,437	138,600,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-05	At close: 04:10PM WIB	177	177	181	116	177.00 - 181.00	177	181	170.00 - 424.00	170	424	1,004,100	3,185,298	138,600,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-04	At close: 04:10PM WIB	174	175	179	174	175.00 - 179.00	175	179	170.00 - 424.00	170	424	712,100	3,551,948	136,290,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-03	At close: 04:12PM WIB	175	177	180	173	174.00 - 179.00	174	179	170.00 - 424.00	170	424	792,300	5,992,429	133,980,000,000	10	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-02	At close: 04:08PM WIB	172	173	175	174	170.00 - 178.00	170	178	170.00 - 424.00	170	424	906,500	5,982,267	134,750,000,000	10	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-01	At close: 04:14PM WIB	186	187	173	168	170.00 - 188.00	170	188	170.00 - 424.00	170	424	4,948,300	5,912,696	132,440,000,000	10	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-29	At close: 04:00PM WIB	185	188	188	186	185.00 - 188.00	185	188	181.00 - 424.00	181	424	704,300	5,912,696	143,220,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-28	At close: 04:00PM WIB	185	188	188	186	185.00 - 188.00	185	188	181.00 - 424.00	181	424	704,300	5,918,396	143,220,000,000	11	17	N/A	3.50 (1.89%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-27	At close: 04:01PM WIB	186	186	0	0	185.00 - 188.00	185	188	181.00 - 424.00	181	424	1,007,300	5,879,734	142,450,000,000	11	17	N/A	3.50 (1.86%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-26	At close: 04:03PM WIB	185	185	0	0	185.00 - 187.00	185	187	181.00 - 424.00	181	424	1,257,500	5,940,439	143,220,000,000	11	17	N/A	3.50 (1.86%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-25	At close: 04:08PM WIB	188	189	0	0	185.00 - 189.00	185	189	181.00 - 424.00	181	424	1,697,100	6,044,657	142,450,000,000	11	17	N/A	3.50 (1.86%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-22	At close: 04:14PM WIB	189	191	187	189	185.00 - 191.00	185	191	181.00 - 424.00	181	424	1,038,600	6,134,141	144,760,000,000	11	17	N/A	3.50 (1.85%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-21	At close: 04:11PM WIB	192	0	0	0	0.0000 - 0.0000	0	0		0		0	6,161,650	0	0	17	N/A	3.50 (1.85%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-14	As of 11:59AM WIB. Market open.	187	188	185	186	184.00 - 191.00	184	191	181.00 - 424.00	181	424	1,692,100	6,288,878	142,450,000,000	11	17	N/A	3.50 (1.87%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-13	At close: 04:14PM WIB	187	187	187	188	186.00 - 189.00	186	189	181.00 - 424.00	181	424	682,600	6,297,407	143,990,000,000	11	17	N/A	3.50 (1.87%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-11	At close: 04:06PM WIB	189	190	187	0	187.00 - 191.00	187	191	181.00 - 424.00	181	424	622,900	6,130,063	143,990,000,000	11	17	N/A	3.50 (1.87%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-08	At close: 04:06PM WIB	189	190	187	0	187.00 - 191.00	187	191	181.00 - 424.00	181	424	622,900	6,182,455	143,990,000,000	11	17	N/A	3.50 (1.85%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-05	At close: 04:04PM WIB	195	196	191	193	190.00 - 197.00	190	197	181.00 - 424.00	181	424	1,818,800	6,222,518	147,070,000,000	11	17	N/A	3.50 (1.85%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-04	At close: 04:07PM WIB	189	191	195	196	191.00 - 198.00	191	198	181.00 - 424.00	181	424	2,334,200	6,254,244	150,150,000,000	12	17	N/A	3.50 (1.85%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-01	At close: 04:04PM WIB	189	190	0	190	187.00 - 191.00	187	191	181.00 - 424.00	181	424	1,007,300	6,299,610	145,530,000,000	11	17	N/A	3.50 (1.85%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-28	At close: 04:06PM WIB	190	192	188	0	188.00 - 193.00	188	193	181.00 - 424.00	181	424	519,700	6,207,255	145,530,000,000	11	17	N/A	3.50 (1.81%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-27	At close: 04:12PM WIB	193	193	189	0	189.00 - 193.00	189	193	181.00 - 424.00	181	424	708,800	6,217,952	146,300,000,000	11	17	N/A	3.50 (1.81%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-26	At close: 04:00PM WIB	191	191	192	193	191.00 - 193.00	191	193	181.00 - 424.00	181	424	455,000	6,231,669	148,610,000,000	12	17	N/A	3.50 (1.83%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-23	At close: 04:07PM WIB	192	192	0	192	190.00 - 194.00	190	194	181.00 - 424.00	181	424	928,200	6,241,077	147,070,000,000	11	17	N/A	3.50 (1.82%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk (RUIS.JK)	2024-02-22	At close: 04:14PM WIB	193	194	191	193	190.00 - 195.00	190	195	181.00 - 424.00	181	424	2,323,600	6,210,918	147,840,000,000	11	17	N/A	3.50 (1.81%)	4	2	Jul 07, 2023
RUIS	PT Radiant Utama Interinsco Tbk (RUIS.JK)	2024-02-21	At close: 04:00PM WIB	195	195	192	197	190.00 - 197.00	190	197	181.00 - 424.00	181	424	3,018,400	6,177,762	148,610,000,000	12	17	N/A	3.50 (1.79%)	4	2	Jul 07, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-15	138,600,000,000	630,510,000,000	11	7	0	0	424	170	189	222	2,250,000	1,670,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-12	138,600,000,000	716,030,000,000	11	8	0	0	424	170	190	222	2,530,000	1,440,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-11	138,600,000,000	716,030,000,000	11	8	0	0	424	170	190	222	2,520,000	1,440,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-10	138,600,000,000	716,030,000,000	11	8	0	0	424	170	190	222	2,520,000	1,440,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-05	133,980,000,000	711,410,000,000	10	8	0	0	424	0	193	222	3,550,000	1,590,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-04	134,750,000,000	712,180,000,000	10	8	0	0	424	0	194	222	5,990,000	1,940,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-03	134,750,000,000	712,180,000,000	10	8	0	0	424	0	195	223	5,980,000	1,980,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-02	132,440,000,000	709,870,000,000	10	8	0	0	424	0	197	223	5,910,000	1,750,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-04-01	143,220,000,000	720,650,000,000	11	8	0	0	424	0	197	223	5,910,000	1,750,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-29	143,220,000,000	720,650,000,000	11	8	0	0	424	181	198	223	5,920,000	1,880,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-28	142,450,000,000	719,880,000,000	11	8	0	0	424	0	199	223	5,880,000	1,550,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-27	144,760,000,000	722,190,000,000	11	8	0	0	424	0	200	223	5,940,000	1,720,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-26	144,760,000,000	722,190,000,000	11	8	0	0	424	0	200	223	6,040,000	1,940,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-25	144,760,000,000	722,190,000,000	11	8	0	0	424	181	200	223	6,040,000	1,940,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-22	145,530,000,000	722,960,000,000	11	8	0	0	424	0	202	223	6,160,000	1,850,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-21	147,840,000,000	725,270,000,000	11	8	0	0	424	181	202	223	6,160,000	1,850,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-14	143,990,000,000	721,420,000,000	11	8	0	0	424	0	206	223	6,300,000	1,170,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-13	143,990,000,000	721,420,000,000	11	8	0	0	424	0	206	223	6,200,000	1,170,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-11	143,990,000,000	721,420,000,000	11	8	0	0	424	181	206	223	6,090,000	1,170,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-08	145,530,000,000	722,960,000,000	11	8	0	0	424	181	206	223	6,180,000	1,200,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-05	145,530,000,000	722,960,000,000	11	8	0	0	424	0	206	223	6,250,000	1,400,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-04	145,530,000,000	722,960,000,000	11	8	0	0	424	0	206	223	6,250,000	1,400,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-03-01	145,530,000,000	722,960,000,000	11	8	0	0	424	0	206	222	6,210,000	1,450,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-28	146,300,000,000	723,730,000,000	11	8	-4	28	424	0	206	222	6,220,000	1,490,000	770,000,000	773,990,000	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-27	148,610,000,000	726,040,000,000	11	9	-5	28	424	0	206	222	6,230,000	1,600,000	770,000,000	773,990,000	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk	2024-02-26	147,070,000,000	724,500,000,000	11	8	0	0	424	0	206	222	6,230,000	1,600,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk (RUIS.JK)	2024-02-23	147,840,000,000	725,270,000,000	11	8	0	0	424	0	206	222	6,210,000	1,720,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk (RUIS.JK)	2024-02-22	148,610,000,000	726,040,000,000	12	9	0	0	424	181	206	222	6,210,000	1,720,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000
RUIS	PT Radiant Utama Interinsco Tbk (RUIS.JK)	2024-02-21	150,150,000,000	727,580,000,000	12	9	0	0	424	181	206	222	6,180,000	1,620,000	770,000,000	0	409,250,000	47	4	2	4	2	2	21	N/A	Jul 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	4	4	2	1,740,000,000,000	2,266	7	203,660,000,000	12,870,000,000	17	-18	88,140,000,000	114	665,570,000,000	122	1	709	56,860,000,000	50,320,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	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	167	167	167	167	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	168	170	168	170	900
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	170	170	166	166	100
2024-05-08	15:35:00	167	167	166	166	0
2024-05-08	15:34:00	168	168	167	167	384,700
2024-05-08	15:33:00	170	170	170	170	100
2024-05-08	15:32:00	168	168	168	168	1,700
2024-05-08	15:31:00	168	168	168	168	100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	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	167	167	167	167	0
2024-05-08	15:46:00	168	170	168	170	900
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	170	170	166	166	100
2024-05-08	15:34:00	168	168	166	166	384,700
2024-05-08	15:32:00	168	170	168	170	1,800
2024-05-08	15:30:00	168	168	168	168	100
2024-05-08	15:28:00	168	168	167	167	100,000
2024-05-08	15:26:43	170	170	170	170	0
2024-05-08	15:26:00	170	170	170	170	2,000
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	167	168	167	168	95,500
2024-05-08	15:16:00	168	168	168	168	17,500
2024-05-08	15:14:00	168	168	168	168	0
2024-05-08	15:12:00	169	169	168	168	39,000
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	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	168	170	167	167	700
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	167	170	166	166	0
2024-05-08	15:30:00	168	170	167	167	386,600
2024-05-08	15:26:43	170	170	170	170	0
2024-05-08	15:25:00	170	170	167	167	101,200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	168	168	167	168	113,000
2024-05-08	15:10:00	169	169	168	168	37,800
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	170	170	170	170	5,000
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	168	168	168	168	1,600
2024-05-08	14:35:00	169	169	169	169	200
2024-05-08	14:30:00	170	170	169	169	1,500
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	14:04:37	171	171	171	171	0
2024-05-08	14:00:00	170	171	170	171	1,300
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:45:00	168	170	167	167	700
2024-05-08	15:30:00	168	170	166	166	386,600
2024-05-08	15:26:43	170	170	170	170	0
2024-05-08	15:15:00	168	170	167	167	214,200
2024-05-08	15:00:00	170	170	168	168	42,800
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	170	170	168	168	3,300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:04:37	171	171	171	171	0
2024-05-08	14:00:00	170	171	170	171	1,300
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:03	170	170	170	170	0
2024-05-08	13:30:00	170	170	170	170	700
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	11:53:12	170	170	170	170	0
2024-05-08	11:45:00	170	170	170	170	100
2024-05-08	11:30:00	170	170	168	170	1,900
2024-05-08	11:15:00	169	170	168	170	260,700
2024-05-08	11:05:14	170	170	170	170	0
2024-05-08	11:00:00	168	170	168	170	7,000
2024-05-08	10:45:00	171	171	168	168	110,200
2024-05-08	10:30:00	170	170	170	170	6,000
2024-05-08	10:24:22	171	171	171	171	0
2024-05-08	10:15:00	170	171	170	171	3,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:30:00	168	170	166	167	387,300
2024-05-08	15:26:43	170	170	170	170	0
2024-05-08	15:00:00	170	170	167	167	257,000
2024-05-08	14:30:00	170	170	168	168	3,300
2024-05-08	14:04:37	171	171	171	171	0
2024-05-08	14:00:00	170	171	170	171	1,300
2024-05-08	13:30:03	170	170	170	170	0
2024-05-08	13:30:00	170	170	170	170	700
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	11:53:12	170	170	170	170	0
2024-05-08	11:30:00	170	170	168	170	2,000
2024-05-08	11:05:14	170	170	170	170	0
2024-05-08	11:00:00	168	170	168	170	267,700
2024-05-08	10:30:00	170	171	168	168	116,200
2024-05-08	10:24:22	171	171	171	171	0
2024-05-08	10:00:00	170	171	169	171	4,900
2024-05-08	09:34:00	170	170	170	170	0
2024-05-08	09:30:00	169	170	168	170	153,900
2024-05-08	09:00:00	171	172	168	169	149,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	170	170	170	170	33,000
2024-05-07	15:07:27	171	171	171	171	0
2024-05-07	15:00:00	171	171	171	171	2,800
2024-05-07	14:30:00	171	171	171	171	100
2024-05-07	14:25:00	169	169	169	169	0
2024-05-07	14:00:00	170	170	169	169	7,000
2024-05-07	13:36:02	171	171	171	171	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:26:43	170	170	170	170	0
2024-05-08	15:00:00	170	170	166	167	553,900
2024-05-08	14:04:37	171	171	171	171	0
2024-05-08	14:00:00	170	171	168	168	4,600
2024-05-08	13:30:03	170	170	170	170	0
2024-05-08	13:00:00	170	170	170	170	700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:12	170	170	170	170	0
2024-05-08	11:05:14	170	170	170	170	0
2024-05-08	11:00:00	168	170	168	170	269,700
2024-05-08	10:24:22	171	171	171	171	0
2024-05-08	10:00:00	170	171	168	168	62,800
2024-05-08	09:34:00	170	170	170	170	0
2024-05-08	09:00:00	171	172	168	170	0
2024-05-07	16:00:00	171	171	171	171	0
2024-05-07	15:07:27	171	171	171	171	0
2024-05-07	15:00:00	171	171	170	170	33,800
2024-05-07	14:25:00	169	169	169	169	0
2024-05-07	14:00:00	170	171	169	171	0
2024-05-07	13:36:02	171	171	171	171	0
2024-05-07	13:00:00	171	171	169	169	125,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:20	170	170	170	170	0
2024-05-07	11:00:00	171	171	170	170	25,300
2024-05-07	10:53:38	170	170	170	170	0
2024-05-07	10:21:50	170	170	170	170	0
2024-05-07	10:00:00	170	170	168	170	230,600
2024-05-07	09:33:59	171	171	171	171	0
2024-05-07	09:00:00	171	172	171	171	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	167	167	167	167	0
2024-05-08	15:26:43	170	170	170	170	0
2024-05-08	15:00:00	170	170	166	167	801,200
2024-05-08	14:04:37	171	171	171	171	0
2024-05-08	13:30:03	170	170	170	170	0
2024-05-08	13:30:00	170	171	168	168	5,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:12	170	170	170	170	0
2024-05-08	11:05:14	170	170	170	170	0
2024-05-08	10:30:00	170	171	168	170	385,900
2024-05-08	10:24:22	171	171	171	171	0
2024-05-08	09:34:00	170	170	170	170	0
2024-05-08	09:00:00	171	172	168	171	308,000
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:07:27	171	171	171	171	0
2024-05-07	15:00:00	171	171	170	171	35,900
2024-05-07	14:25:00	169	169	169	169	0
2024-05-07	13:36:02	171	171	171	171	0
2024-05-07	13:30:00	171	171	169	171	133,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:50:20	170	170	170	170	0
2024-05-07	10:53:38	170	170	170	170	0
2024-05-07	10:30:00	170	171	170	170	72,700
2024-05-07	10:21:50	170	170	170	170	0
2024-05-07	09:33:59	171	171	171	171	0
2024-05-07	09:00:00	171	172	168	170	211,500
2024-05-06	16:02:47	0	0	0	0	0
2024-05-06	15:42:05	171	171	171	171	0
2024-05-06	15:05:35	171	171	171	171	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	171	172	166	167	1,360,100
2024-05-07	09:00:00	171	172	168	171	420,200
2024-05-06	09:00:00	174	174	169	170	831,600
2024-05-03	09:00:00	170	174	170	174	225,800
2024-05-02	09:00:00	173	174	170	170	395,800
2024-04-30	09:00:00	173	175	169	172	488,900
2024-04-29	09:00:00	171	175	169	173	420,100
2024-04-26	09:00:00	172	174	170	170	662,100
2024-04-25	09:00:00	175	175	171	172	812,600
2024-04-24	09:00:00	174	176	173	175	540,100
2024-04-23	09:00:00	176	176	173	174	635,300
2024-04-22	09:00:00	174	177	174	174	1,125,400
2024-04-19	09:00:00	181	183	170	174	2,958,400
2024-04-18	09:00:00	181	184	177	179	1,631,800
2024-04-17	09:00:00	187	188	180	181	694,200
2024-04-16	09:00:00	181	191	176	185	2,903,100
2024-04-05	09:00:00	177	181	177	180	1,004,100
2024-04-04	09:00:00	175	179	175	177	711,800
2024-04-03	09:00:00	177	179	174	174	792,300
2024-04-02	09:00:00	173	178	170	175	906,500
2024-04-01	09:00:00	187	188	170	172	4,948,300
2024-03-28	09:00:00	188	188	185	186	704,300
2024-03-27	09:00:00	186	188	185	185	1,007,300
2024-03-26	09:00:00	187	187	185	186	1,257,500
2024-03-25	09:00:00	189	189	185	185	1,697,100
2024-03-22	09:00:00	191	191	185	188	1,033,600
2024-03-21	09:00:00	192	192	188	189	740,900
2024-03-20	09:00:00	191	198	191	192	2,802,900
2024-03-19	09:00:00	187	194	184	190	4,267,100
2024-03-18	09:00:00	187	188	184	187	1,342,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	171	172	168	171	420,200
2024-05-06	09:00:00	174	174	169	170	831,600
2024-05-03	09:00:00	170	174	170	174	225,800
2024-05-02	09:00:00	173	174	170	170	395,800
2024-04-30	09:00:00	173	175	169	172	488,900
2024-04-29	09:00:00	171	175	169	173	420,100
2024-04-26	09:00:00	172	174	170	170	662,100
2024-04-25	09:00:00	175	175	171	172	812,600
2024-04-24	09:00:00	174	176	173	175	540,100
2024-04-23	09:00:00	176	176	173	174	635,300
2024-04-22	09:00:00	174	177	174	174	1,125,400
2024-04-19	09:00:00	181	183	170	174	2,958,400
2024-04-18	09:00:00	181	184	177	179	1,631,800
2024-04-17	09:00:00	187	188	180	181	694,200
2024-04-16	09:00:00	181	191	176	185	2,903,100
2024-04-05	09:00:00	177	181	177	180	1,004,100
2024-04-04	09:00:00	175	179	175	177	711,800
2024-04-03	09:00:00	177	179	174	174	792,300
2024-04-02	09:00:00	173	178	170	175	906,500
2024-04-01	09:00:00	187	188	170	172	4,948,300
2024-03-28	09:00:00	188	188	185	186	704,300
2024-03-27	09:00:00	186	188	185	185	1,007,300
2024-03-26	09:00:00	187	187	185	186	1,257,500
2024-03-25	09:00:00	189	189	185	185	1,697,100
2024-03-22	09:00:00	191	191	185	188	1,033,600
2024-03-21	09:00:00	192	192	188	189	740,900
2024-03-20	09:00:00	191	198	191	192	2,802,900
2024-03-19	09:00:00	187	194	184	190	4,267,100
2024-03-18	09:00:00	187	188	184	187	1,342,700
2024-03-15	09:00:00	188	192	185	187	2,676,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	174	174	166	167	2,611,900
2024-04-28	00:00:00	171	175	169	174	1,530,600
2024-04-21	00:00:00	174	177	170	170	3,775,500
2024-04-14	00:00:00	181	191	170	174	8,187,500
2024-04-07	00:00:00	180	180	180	180	0
2024-03-31	00:00:00	187	188	170	180	8,363,000
2024-03-24	00:00:00	189	189	185	186	4,666,200
2024-03-17	00:00:00	187	198	184	188	10,187,200
2024-03-10	00:00:00	187	192	184	187	5,331,400
2024-03-03	00:00:00	191	198	184	187	8,231,100
2024-02-25	00:00:00	191	193	187	189	3,459,400
2024-02-18	00:00:00	202	204	190	191	10,579,500
2024-02-11	00:00:00	193	202	193	202	3,879,400
2024-02-04	00:00:00	198	202	193	193	5,962,800
2024-01-28	00:00:00	216	226	197	198	11,943,500
2024-01-21	00:00:00	220	226	202	208	28,735,600
2024-01-14	00:00:00	244	244	212	220	20,128,700
2024-01-07	00:00:00	238	258	220	240	64,283,600
2023-12-31	00:00:00	194	268	193	236	165,548,000
2023-12-24	00:00:00	195	210	194	194	6,275,300
2023-12-17	00:00:00	194	212	190	195	18,450,600
2023-12-10	00:00:00	196	204	185	193	11,727,800
2023-12-03	00:00:00	212	214	189	195	15,410,500
2023-11-26	00:00:00	222	224	206	218	4,743,200
2023-11-19	00:00:00	234	240	212	222	4,704,600
2023-11-12	00:00:00	240	246	226	230	8,001,800
2023-11-05	00:00:00	242	258	224	240	16,909,300
2023-10-29	00:00:00	302	312	230	242	14,116,900
2023-10-22	00:00:00	288	318	272	302	13,987,700
2023-10-15	00:00:00	306	326	288	288	23,146,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	173	174	166	167	3,233,500
2024-03-31	00:00:00	187	191	169	172	21,235,000
2024-02-29	00:00:00	190	198	184	186	29,423,200
2024-01-31	00:00:00	202	204	188	189	26,492,700
2023-12-31	00:00:00	194	268	193	202	287,020,500
2023-11-30	00:00:00	214	218	185	194	52,713,000
2023-10-31	00:00:00	252	258	210	214	37,939,700
2023-09-30	00:00:00	322	356	252	252	202,224,000
2023-08-31	00:00:00	191	424	190	326	493,394,600
2023-07-31	00:00:00	195	197	188	191	9,180,700
2023-06-30	00:00:00	193	199	191	194	11,593,100
2023-05-31	00:00:00	181	198	181	193	10,647,700
2023-04-30	00:00:00	187	190	181	181	7,237,600
2023-03-31	00:00:00	190	190	181	186	3,505,200
2023-02-28	00:00:00	197	199	196	196	3,282,700
2023-01-31	00:00:00	202	204	200	200	6,076,900
2022-12-31	00:00:00	224	338	182	200	1,264,473,700
2022-11-30	00:00:00	216	272	193	224	159,795,600
2022-10-31	00:00:00	230	244	206	216	14,682,300
2022-09-30	00:00:00	244	260	222	230	30,792,300
2022-08-31	00:00:00	206	296	199	244	90,310,100
2022-07-31	00:00:00	202	218	193	206	25,212,900
2022-06-30	00:00:00	198	214	177	198	20,450,700
2022-05-31	00:00:00	182	236	178	192	47,538,900
2022-04-30	00:00:00	190	190	160	182	8,540,800
2022-03-31	00:00:00	200	200	185	190	2,979,800
2022-02-28	00:00:00	212	230	193	197	8,473,600
2022-01-31	00:00:00	198	240	196	210	5,145,800
2021-12-31	00:00:00	206	216	196	198	3,359,400
2021-11-30	00:00:00	226	238	200	206	5,278,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	173	174	166	167	3,233,500
2024-03-31	00:00:00	187	191	169	173	20,746,100
2024-02-29	00:00:00	190	198	184	186	29,423,200
2024-01-31	00:00:00	202	204	169	172	77,150,900
2023-12-31	00:00:00	194	268	184	186	342,936,400
2023-11-30	00:00:00	214	268	185	189	366,226,200
2023-10-31	00:00:00	252	268	185	202	377,673,200
2023-09-30	00:00:00	322	356	185	194	292,876,700
2023-08-31	00:00:00	191	424	190	214	733,558,300
2023-07-31	00:00:00	195	424	188	252	704,799,300
2023-06-30	00:00:00	193	424	188	326	514,168,400
2023-05-31	00:00:00	181	199	181	191	31,421,500
2023-04-30	00:00:00	181	199	181	194	22,240,800
2023-03-31	00:00:00	186	198	181	193	21,109,400
2023-02-28	00:00:00	197	200	181	181	28,983,200
2023-01-31	00:00:00	200	206	181	186	53,302,400
2022-10-31	00:00:00	230	338	182	200	1,438,951,600
2022-07-31	00:00:00	202	296	193	230	146,315,300
2022-04-30	00:00:00	190	236	160	198	76,530,400
2022-01-31	00:00:00	198	240	185	190	16,599,200
2021-10-31	00:00:00	204	258	196	198	19,802,000
2021-07-31	00:00:00	224	228	198	204	8,923,700
2021-04-30	00:00:00	236	248	206	220	12,772,500
2021-01-31	00:00:00	250	298	228	236	13,410,500

Dividends Amount

Date	Time	Amount
2023-07-07	09:00:00	4
2022-08-05	09:00:00	4
2021-08-09	09:00:00	5
2020-08-18	09:00:00	6
2019-07-08	09:00:00	6
2018-07-06	09:00:00	5
2017-06-30	09:00:00	6
2017-06-22	09:00:00	6
2016-07-14	09:00:00	8
2015-07-08	09:00:00	10
2014-08-13	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	1.48 %
2022	1	4	1.69 %
2021	1	5	2.12 %
2020	1	6	2.54 %
2019	1	6	2.54 %
2018	1	5	2.12 %
2017	2	12	5.08 %
2016	1	8	3.18 %
2015	1	10	4.24 %
2014	1	8	3.18 %

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