Informasi Saham TFAS PT Telefast Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
40001	Market Cap	1	220,356,647,700	1,126,635,492,000	8,250,948,162,000
14010	Ps Ratio	4	0	2	11
14012	Pb Ratio	11	1	6	45
102	Enterprises Value E B I T D A Ratio	15	24,520	81	2,288
101	Enterprises Value Revenue Ratio	18	8	2	52
14008	Pe Ratio	25	247	1,349	0
40002	Enterprise Value	30	275,556,288,585	1,185,319,495,560	8,281,979,131,589

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	220,356,647,700	1,126,635,492,000	3,810,678,870,000	5,119,564,221,000	8,250,948,162,000	8,250,948,162,000
14010	Ps Ratio	4	0	2	5	6	11	11
14012	Pb Ratio	11	1	6	21	28	45	45
102	Enterprises Value E B I T D A Ratio	15	24,520	81	337	420	32,960	2,288
101	Enterprises Value Revenue Ratio	18	8	2	5	6	11	52
14008	Pe Ratio	25	247	1,349	0	0	0	0
40002	Enterprise Value	30	275,556,288,585	1,185,319,495,560	3,861,451,288,583	5,163,062,803,697	8,281,979,131,589	8,281,979,131,589

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	10,206,821,720	1,959,353,521	8,773,105,813	34,012,549,693	16,068,105,078
20091	Net Income	890,780,769	-377,929,065	1,345,508,054	26,627,233,138	6,485,257,601
29004	Basic E P S	1	0	1	16	4
20190	E B I T D A	13,669,789,082	2,641,943,111	12,623,027,764	37,542,692,992	18,140,733,505
20007	Amortization	1,367,993,750	341,056,250	1,457,162,500	1,517,125,000	418,908,333
20046	Gross Profit	37,488,163,978	7,001,388,127	41,282,354,412	42,930,900,036	44,504,623,906
29009	Diluted E P S	1	0	1	16	4
20136	Pretax Income	1,342,013,132	-120,704,016	2,754,577,533	28,220,849,036	9,848,495,903
20145	Tax Provision	451,232,363	253,793,230	1,661,833,554	1,584,484,739	3,386,070,629
20100	Total Revenue	633,417,100,629	127,846,136,251	765,515,933,170	644,576,393,167	568,485,276,455
20164	Total Expenses	625,526,073,570	126,354,126,543	759,469,286,050	634,167,998,353	553,941,207,571
20013	Cost Of Revenue	595,928,936,651	120,844,748,124	724,233,578,758	601,645,493,131	523,980,652,549
20177	Interest Income	2,367,767,077	1,277,953,068	1,459,703,081	387,988,019	763,381,042
20057	Interest Expense	8,864,808,588	2,080,057,537	6,018,528,280	5,791,700,657	6,219,609,175
20109	Operating Income	7,891,027,059	1,492,009,708	6,046,647,120	10,408,394,814	14,544,068,884
20316	Normalized Income	890,780,769	-377,929,065	1,416,112,893	26,629,835,104	6,485,257,601
20108	Operating Expense	29,597,136,919	5,509,378,419	35,235,707,292	32,522,505,222	29,960,555,022
20112	Operating Revenue	633,417,100,629	127,846,136,251	765,515,933,170	644,576,393,167	568,485,276,455
20087	Minority Interests	0	-3,431,819	252,764,075	-9,131,159	22,832,327
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-6,497,041,511	-802,104,469	-4,558,825,199	-5,403,712,638	-5,456,228,133
20416	Total Unusual Items	0	0	-90,519,024	-2,756,746	0
29010	Basic Average Shares	1,656,816,900	0	1,656,816,900	1,656,816,900	1,656,816,900
20269	Other Special Charges	0	0	90,519,024	2,756,746	0
20287	Rent And Landing Fees	257,374,711	-222,125,282	323,377,557	259,365,798	387,611,924
29011	Diluted Average Shares	1,656,816,900	0	1,656,816,900	1,656,816,900	1,656,816,900
20420	Normalized E B I T D A	13,669,789,082	2,641,943,111	12,713,546,788	37,545,449,738	18,140,733,505
20162	Special Income Charges	0	0	-90,519,024	-2,756,746	0
20315	Reconciled Depreciation	3,462,967,362	682,589,590	3,849,921,951	3,530,143,299	2,072,628,427
20312	Other Operating Expenses	1,056,114,910	626,896,585	1,610,912,325	1,905,401,618	2,522,298,850
20440	Rent Expense Supplemental	257,374,711	-222,125,282	323,377,557	259,365,798	387,611,924
20314	Reconciled Cost Of Revenue	595,928,936,651	120,844,748,124	724,233,578,758	601,645,493,131	523,980,652,549
20419	Tax Effect Of Unusual Items	0	0	-19,914,185	-154,780	0
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	2,094,973,612	341,533,340	2,392,759,451	2,013,018,299	1,653,720,094
20075	Interest Income Non Operating	2,367,767,077	1,277,953,068	1,459,703,081	387,988,019	763,381,042
20158	Selling And Marketing Expense	1,305,768,068	-908,937,456	3,768,523,018	2,800,612,214	3,310,840,682
20064	Interest Expense Non Operating	8,864,808,588	2,080,057,537	6,018,528,280	5,791,700,657	6,219,609,175
20093	Net Income Common Stockholders	890,780,769	-377,929,065	1,345,508,054	26,627,233,138	6,485,257,601
20094	Net Income Continuous Operations	890,780,769	-374,497,246	1,092,743,979	26,636,364,297	6,462,425,274
20045	General And Administrative Expense	1,886,500,789	158,802,090	2,185,339,538	1,860,402,853	2,777,172,988
20159	Selling General And Administration	3,192,268,857	-750,135,366	5,953,862,556	4,661,015,067	6,088,013,670
20435	Total Operating Income As Reported	7,891,027,059	1,492,009,708	6,046,647,120	9,726,521,505	14,544,068,884
20022	Net Income Discontinuous Operations	294,630,815	0	252,764,075	0	0
20412	Other Non Operating Income Expenses	1,620,816,379	22,203,957	1,625,648,349	334,493,971	1,093,100,152
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	890,780,769	-377,929,065	1,345,508,054	26,627,233,138	6,485,257,601
20417	Total Unusual Items Excluding Goodwill	0	0	-90,519,024	-2,756,746	0
20077	Net Non Operating Interest Income Expense	-6,497,041,511	-802,104,469	-4,558,825,199	-5,403,712,638	-5,456,228,133
20346	Net Income Including Noncontrolling Interests	890,780,769	-374,497,246	1,092,743,979	26,636,364,297	6,462,425,274
20019	Depreciation And Amortization In Income Statement	3,462,967,362	682,589,590	3,849,921,951	3,530,143,299	2,072,628,427
20309	Net Income From Continuing And Discontinued Operation	890,780,769	-377,929,065	1,345,508,054	26,627,233,138	6,485,257,601
20331	Net Income From Continuing Operation Net Minority Interest	890,780,769	-377,929,065	1,345,508,054	26,627,233,138	6,485,257,601

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	10,206,821,720	1,959,353,521	4,335,478,772	2,071,854,364	1,840,135,063	8,773,105,813	34,012,549,693	16,068,105,078
20091	Net Income	890,780,769	-377,929,065	1,120,916,124	121,192,057	26,601,653	1,345,508,054	26,627,233,138	6,485,257,601
29004	Basic E P S	1	0	1	0	0	1	16	4
20190	E B I T D A	13,669,789,082	2,641,943,111	5,268,391,728	2,982,976,829	2,776,477,414	12,623,027,764	37,542,692,992	18,140,733,505
20007	Amortization	1,367,993,750	341,056,250	340,812,500	341,562,499	344,562,501	1,457,162,500	1,517,125,000	418,908,333
20046	Gross Profit	37,488,163,978	7,001,388,127	9,648,546,679	10,799,174,131	10,039,055,041	41,282,354,412	42,930,900,036	44,504,623,906
29009	Diluted E P S	1	0	1	0	0	1	16	4
20136	Pretax Income	1,342,013,132	-120,704,016	1,249,428,734	162,822,932	50,465,482	2,754,577,533	28,220,849,036	9,848,495,903
20145	Tax Provision	451,232,363	253,793,230	133,359,873	39,586,343	24,492,917	1,661,833,554	1,584,484,739	3,386,070,629
20100	Total Revenue	633,417,100,629	127,846,136,251	137,872,651,967	178,855,865,895	188,842,446,516	765,515,933,170	644,576,393,167	568,485,276,455
20164	Total Expenses	625,526,073,570	126,354,126,543	135,505,046,970	176,636,703,069	187,030,196,988	759,469,286,050	634,167,998,353	553,941,207,571
20013	Cost Of Revenue	595,928,936,651	120,844,748,124	128,224,105,288	168,056,691,764	178,803,391,475	724,233,578,758	601,645,493,131	523,980,652,549
20177	Interest Income	2,367,767,077	1,277,953,068	850,959,337	126,753,599	112,101,073	1,459,703,081	387,988,019	763,381,042
20057	Interest Expense	8,864,808,588	2,080,057,537	3,086,050,038	1,909,031,432	1,789,669,581	6,018,528,280	5,791,700,657	6,219,609,175
20109	Operating Income	7,891,027,059	1,492,009,708	2,367,604,997	2,219,162,826	1,812,249,528	6,046,647,120	10,408,394,814	14,544,068,884
20316	Normalized Income	890,780,769	-377,929,065	1,120,916,124	121,192,057	26,601,653	1,416,112,893	26,629,835,104	6,485,257,601
20108	Operating Expense	29,597,136,919	5,509,378,419	7,280,941,682	8,580,011,305	8,226,805,513	35,235,707,292	32,522,505,222	29,960,555,022
20112	Operating Revenue	633,417,100,629	127,846,136,251	137,872,651,967	178,855,865,895	188,842,446,516	765,515,933,170	644,576,393,167	568,485,276,455
20087	Minority Interests	0	-3,431,819	4,847,263	-2,044,532	629,088	252,764,075	-9,131,159	22,832,327
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-6,497,041,511	-802,104,469	-2,235,090,701	-1,782,277,833	-1,677,568,508	-4,558,825,199	-5,403,712,638	-5,456,228,133
20416	Total Unusual Items	0	0	0	0	0	-90,519,024	-2,756,746	0
29010	Basic Average Shares	1,656,816,900	0	1,656,816,900	0	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900
20269	Other Special Charges	0	0	0	0	0	90,519,024	2,756,746	0
20287	Rent And Landing Fees	257,374,711	-222,125,282	159,833,331	160,388,886	159,277,776	323,377,557	259,365,798	387,611,924
29011	Diluted Average Shares	1,656,816,900	0	1,656,816,900	0	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900
20420	Normalized E B I T D A	13,669,789,082	2,641,943,111	5,268,391,728	2,982,976,829	2,776,477,414	12,713,546,788	37,545,449,738	18,140,733,505
20162	Special Income Charges	0	0	0	0	0	-90,519,024	-2,756,746	0
20315	Reconciled Depreciation	3,462,967,362	682,589,590	932,912,956	911,122,465	936,342,351	3,849,921,951	3,530,143,299	2,072,628,427
20312	Other Operating Expenses	1,056,114,910	626,896,585	51,261,480	120,966,897	256,989,948	1,610,912,325	1,905,401,618	2,522,298,850
20440	Rent Expense Supplemental	257,374,711	-222,125,282	159,833,331	160,388,886	159,277,776	323,377,557	259,365,798	387,611,924
20314	Reconciled Cost Of Revenue	595,928,936,651	120,844,748,124	128,224,105,288	168,056,691,764	178,803,391,475	724,233,578,758	601,645,493,131	523,980,652,549
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-19,914,185	-154,780	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	2,094,973,612	341,533,340	592,100,456	569,559,966	591,779,850	2,392,759,451	2,013,018,299	1,653,720,094
20075	Interest Income Non Operating	2,367,767,077	1,277,953,068	850,959,337	126,753,599	112,101,073	1,459,703,081	387,988,019	763,381,042
20158	Selling And Marketing Expense	1,305,768,068	-908,937,456	742,825,760	706,594,757	765,285,007	3,768,523,018	2,800,612,214	3,310,840,682
20064	Interest Expense Non Operating	8,864,808,588	2,080,057,537	3,086,050,038	1,909,031,432	1,789,669,581	6,018,528,280	5,791,700,657	6,219,609,175
20093	Net Income Common Stockholders	890,780,769	-377,929,065	1,120,916,124	121,192,057	26,601,653	1,345,508,054	26,627,233,138	6,485,257,601
20094	Net Income Continuous Operations	890,780,769	-374,497,246	1,116,068,861	123,236,589	25,972,565	1,092,743,979	26,636,364,297	6,462,425,274
20045	General And Administrative Expense	1,886,500,789	158,802,090	496,053,094	627,294,901	604,350,704	2,185,339,538	1,860,402,853	2,777,172,988
20159	Selling General And Administration	3,192,268,857	-750,135,366	1,238,878,854	1,333,889,658	1,369,635,711	5,953,862,556	4,661,015,067	6,088,013,670
20435	Total Operating Income As Reported	7,891,027,059	1,492,009,708	2,367,604,997	2,219,162,826	1,812,249,528	6,046,647,120	9,726,521,505	14,544,068,884
20022	Net Income Discontinuous Operations	294,630,815	0	0	0	0	252,764,075	0	0
20412	Other Non Operating Income Expenses	1,620,816,379	22,203,957	1,291,504,648	71,131,693	235,976,081	1,625,648,349	334,493,971	1,093,100,152
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	890,780,769	-377,929,065	1,120,916,124	121,192,057	26,601,653	1,345,508,054	26,627,233,138	6,485,257,601
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-90,519,024	-2,756,746	0
20077	Net Non Operating Interest Income Expense	-6,497,041,511	-802,104,469	-2,235,090,701	-1,782,277,833	-1,677,568,508	-4,558,825,199	-5,403,712,638	-5,456,228,133
20346	Net Income Including Noncontrolling Interests	890,780,769	-374,497,246	1,116,068,861	123,236,589	25,972,565	1,092,743,979	26,636,364,297	6,462,425,274
20019	Depreciation And Amortization In Income Statement	3,462,967,362	682,589,590	932,912,956	911,122,465	936,342,351	3,849,921,951	3,530,143,299	2,072,628,427
20309	Net Income From Continuing And Discontinued Operation	890,780,769	-377,929,065	1,120,916,124	121,192,057	26,601,653	1,345,508,054	26,627,233,138	6,485,257,601
20331	Net Income From Continuing Operation Net Minority Interest	890,780,769	-377,929,065	1,120,916,124	121,192,057	26,601,653	1,345,508,054	26,627,233,138	6,485,257,601

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	54,190,545,377	29,644,497,905	34,202,584,391	28,849,294,574
23165	Payables	1,648,823,142	7,568,887,946	14,216,874,254	8,713,217,274
23139	Net P P E	2,459,193,660	3,713,605,061	9,100,226,670	3,755,611,903
23351	Properties	0	0	0	0
23386	Total Debt	58,842,460,509	61,454,995,725	62,347,293,567	54,560,823,947
23100	Gross P P E	11,365,306,779	10,918,208,684	13,912,070,842	6,618,245,338
23038	Common Stock	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000
23045	Current Debt	57,833,365,001	59,988,224,824	59,681,500,000	51,889,000,000
23532	Share Issued	1,666,666,500	1,666,666,500	1,666,666,500	1,666,666,500
23220	Total Assets	256,087,538,810	263,610,786,449	275,050,727,818	223,989,846,219
23027	Capital Stock	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000
23382	Other Payable	36,097,590	5,570,573,772	6,021,937,505	27,938,922
23028	Cash Financial	3,642,819,624	30,343,726,919	25,478,915,609	21,339,705,426
23179	Prepaid Assets	62,062,647,954	53,403,687,019	62,766,127,854	31,343,092,568
23232	Treasury Stock	1,659,660,900	1,659,660,900	1,659,660,900	1,659,660,900
23385	Working Capital	156,743,855,598	150,707,430,237	148,803,880,344	149,561,026,162
23000	Accounts Payable	25,790,524	37,534,321	4,159,782,463	3,357,826,157
23029	Cash Equivalents	0	0	0	1,700,000,000
23245	Invested Capital	243,099,734,895	243,585,853,518	241,638,129,725	207,144,262,117
23132	Minority Interest	8,115,177,425	8,112,856,426	14,100,048,874	2,766,673,728
23342	Other Receivables	26,758,164,786	25,000,118,283	27,323,761,826	15,637,958,122
23204	Retained Earnings	82,694,273,362	81,905,052,809	80,806,616,829	54,279,383,691
23217	Total Tax Payable	1,586,935,028	1,960,779,853	4,035,154,286	5,327,452,195
23352	Current Provisions	0	0	0	51,889,000,000
23001	Accounts Receivable	27,491,120,409	28,258,579,113	26,657,918,121	32,859,138,386
23280	Common Stock Equity	185,266,369,894	183,597,628,694	181,956,629,725	155,255,262,117
23403	Net Tangible Assets	181,085,305,408	178,048,570,458	174,953,408,989	147,338,516,381
23215	Stockholders Equity	185,266,369,894	183,597,628,694	181,956,629,725	155,255,262,117
23383	Tangible Book Value	181,085,305,408	178,048,570,458	174,953,408,989	147,338,516,381
23374	Total Capitalization	185,266,369,894	183,597,628,694	181,956,629,725	155,255,262,117
23393	Ordinary Shares Number	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900
23395	Treasury Shares Number	9,849,600	9,849,600	9,849,600	9,849,600
23155	Other Intangible Assets	4,181,064,486	5,549,058,236	7,003,220,736	7,916,745,736
23008	Accumulated Depreciation	-8,906,113,119	-7,204,603,623	-4,811,844,172	-2,862,633,435
23380	Capital Lease Obligations	1,009,095,508	1,466,770,901	2,665,793,567	2,671,823,947
23030	Cash And Cash Equivalents	3,642,819,624	30,343,726,919	25,478,915,609	23,039,705,426
23262	Gross Accounts Receivable	27,860,918,540	28,428,599,952	26,782,203,834	32,957,513,049
23012	Additional Paid In Capital	69,990,806,187	69,990,806,187	69,990,806,187	69,990,806,187
23275	Buildings And Improvements	3,981,248,884	3,657,213,266	3,381,253,678	3,331,587,316
23126	Long Term Equity Investment	29,736,689,175	31,632,227,972	31,900,601,685	223,650,000
23020	Available For Sale Securities	2,250,000,000	2,250,000,000	2,250,000,000	0
23319	Machinery Furniture Equipment	7,384,057,895	7,260,995,418	10,530,817,164	3,286,658,022
23048	Current Capital Lease Obligation	475,208,567	1,063,838,816	1,344,363,930	1,072,843,073
23127	Long Term Capital Lease Obligation	533,886,941	402,932,085	1,321,429,637	1,598,980,874
23098	Goodwill And Other Intangible Assets	4,181,064,486	5,549,058,236	7,003,220,736	7,916,745,736
23261	Total Equity Gross Minority Interest	193,381,547,319	191,710,485,120	196,056,678,599	158,021,935,845
23259	Total Liabilities Net Minority Interest	62,705,991,491	71,900,301,329	78,994,049,219	65,967,910,374
23046	Current Debt And Capital Lease Obligation	58,308,573,568	61,052,063,640	61,025,863,930	52,961,843,073
23266	Allowance For Doubtful Accounts Receivable	-369,798,131	-170,020,839	-124,285,713	-98,374,663
23124	Long Term Debt And Capital Lease Obligation	533,886,941	402,932,085	1,321,429,637	1,598,980,874
23344	Non Current Pension And Other Postretirement Benefit Plans	1,978,127,333	2,333,970,478	2,257,381,398	2,430,069,153

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	54,190,545,377	58,108,672,630	49,993,815,069	42,309,539,934	29,644,497,905	34,202,584,391	28,849,294,574
23165	Payables	1,648,823,142	2,854,477,756	8,062,002,978	7,495,762,716	7,568,887,946	14,216,874,254	8,713,217,274
23139	Net P P E	2,459,193,660	2,039,840,288	2,626,099,366	3,191,728,834	3,713,605,061	9,100,226,670	3,755,611,903
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	58,842,460,509	61,595,085,430	68,669,539,514	61,108,781,764	61,454,995,725	62,347,293,567	54,560,823,947
23100	Gross P P E	11,365,306,779	10,997,884,183	10,992,337,183	10,988,406,682	10,918,208,684	13,912,070,842	6,618,245,338
23038	Common Stock	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000
23045	Current Debt	57,833,365,001	61,019,754,500	67,890,936,000	59,919,739,001	59,988,224,824	59,681,500,000	51,889,000,000
23532	Share Issued	1,666,666,500	1,666,666,500	1,666,666,500	1,666,666,500	1,666,666,500	1,666,666,500	1,666,666,500
23220	Total Assets	256,087,538,810	260,509,483,666	272,388,271,629	263,394,460,924	263,610,786,449	275,050,727,818	223,989,846,219
23027	Capital Stock	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000	33,333,330,000
23382	Other Payable	36,097,590	587,268,695	5,044,730,554	5,116,565,681	5,570,573,772	6,021,937,505	27,938,922
23028	Cash Financial	3,642,819,624	2,911,081,870	17,897,120,931	17,610,199,067	30,343,726,919	25,478,915,609	21,339,705,426
23179	Prepaid Assets	62,062,647,954	63,072,684,851	62,868,957,772	61,590,611,461	53,403,687,019	62,766,127,854	31,343,092,568
23232	Treasury Stock	1,659,660,900	1,659,660,900	1,659,660,900	1,659,660,900	1,659,660,900	1,659,660,900	1,659,660,900
23385	Working Capital	156,743,855,598	156,120,220,413	153,729,321,825	152,180,297,014	150,707,430,237	148,803,880,344	149,561,026,162
23000	Accounts Payable	25,790,524	47,973,200	58,752,822	60,850,490	37,534,321	4,159,782,463	3,357,826,157
23029	Cash Equivalents	0	0	0	0	0	0	1,700,000,000
23245	Invested Capital	243,099,734,895	246,270,244,530	251,855,873,543	243,653,726,918	243,585,853,518	241,638,129,725	207,144,262,117
23132	Minority Interest	8,115,177,425	8,109,424,607	8,114,271,870	8,112,227,338	8,112,856,426	14,100,048,874	2,766,673,728
23342	Other Receivables	26,758,164,786	25,102,912,495	27,617,881,846	24,922,925,799	25,000,118,283	27,323,761,826	15,637,958,122
23204	Retained Earnings	82,694,273,362	83,073,762,643	81,952,846,515	81,931,654,461	81,905,052,809	80,806,616,829	54,279,383,691
23217	Total Tax Payable	1,586,935,028	2,219,235,861	2,958,519,602	2,318,346,545	1,960,779,853	4,035,154,286	5,327,452,195
23352	Current Provisions	0	0	0	0	0	0	51,889,000,000
23001	Accounts Receivable	27,491,120,409	28,481,436,692	28,862,064,200	28,439,001,881	28,258,579,113	26,657,918,121	32,859,138,386
23280	Common Stock Equity	185,266,369,894	185,250,490,030	183,964,937,543	183,733,987,917	183,597,628,694	181,956,629,725	155,255,262,117
23403	Net Tangible Assets	181,085,305,408	180,728,369,294	179,102,004,307	178,529,492,181	178,048,570,458	174,953,408,989	147,338,516,381
23215	Stockholders Equity	185,266,369,894	185,250,490,030	183,964,937,543	183,733,987,917	183,597,628,694	181,956,629,725	155,255,262,117
23383	Tangible Book Value	181,085,305,408	180,728,369,294	179,102,004,307	178,529,492,181	178,048,570,458	174,953,408,989	147,338,516,381
23374	Total Capitalization	185,266,369,894	185,250,490,030	183,964,937,543	183,733,987,917	183,597,628,694	181,956,629,725	155,255,262,117
23393	Ordinary Shares Number	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900	1,656,816,900
23395	Treasury Shares Number	9,849,600	9,849,600	9,849,600	9,849,600	9,849,600	9,849,600	9,849,600
23155	Other Intangible Assets	4,181,064,486	4,522,120,736	4,862,933,236	5,204,495,736	5,549,058,236	7,003,220,736	7,916,745,736
23008	Accumulated Depreciation	-8,906,113,119	-8,958,043,895	-8,366,237,817	-7,796,677,848	-7,204,603,623	-4,811,844,172	-2,862,633,435
23380	Capital Lease Obligations	1,009,095,508	575,330,930	778,603,514	1,189,042,763	1,466,770,901	2,665,793,567	2,671,823,947
23030	Cash And Cash Equivalents	3,642,819,624	2,911,081,870	17,897,120,931	17,610,199,067	30,343,726,919	25,478,915,609	23,039,705,426
23262	Gross Accounts Receivable	27,860,918,540	28,685,758,880	29,054,952,606	28,620,456,504	28,428,599,952	26,782,203,834	32,957,513,049
23012	Additional Paid In Capital	69,990,806,187	69,990,806,187	69,990,806,187	69,990,806,187	69,990,806,187	69,990,806,187	69,990,806,187
23275	Buildings And Improvements	3,981,248,884	3,657,213,266	3,657,213,266	3,657,213,264	3,657,213,266	3,381,253,678	3,331,587,316
23126	Long Term Equity Investment	29,736,689,175	30,792,252,389	30,966,842,599	31,312,036,353	31,632,227,972	31,900,601,685	223,650,000
23020	Available For Sale Securities	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000	2,250,000,000	0
23319	Machinery Furniture Equipment	7,384,057,895	7,340,670,917	7,335,123,917	7,331,193,418	7,260,995,418	10,530,817,164	3,286,658,022
23048	Current Capital Lease Obligation	475,208,567	172,398,845	375,671,429	786,110,678	1,063,838,816	1,344,363,930	1,072,843,073
23127	Long Term Capital Lease Obligation	533,886,941	402,932,085	402,932,085	402,932,085	402,932,085	1,321,429,637	1,598,980,874
23098	Goodwill And Other Intangible Assets	4,181,064,486	4,522,120,736	4,862,933,236	5,204,495,736	5,549,058,236	7,003,220,736	7,916,745,736
23261	Total Equity Gross Minority Interest	193,381,547,319	193,359,914,637	192,079,209,413	191,846,215,255	191,710,485,120	196,056,678,599	158,021,935,845
23259	Total Liabilities Net Minority Interest	62,705,991,491	67,149,569,029	80,309,062,216	71,548,245,669	71,900,301,329	78,994,049,219	65,967,910,374
23046	Current Debt And Capital Lease Obligation	58,308,573,568	61,192,153,345	68,266,607,429	60,705,849,679	61,052,063,640	61,025,863,930	52,961,843,073
23266	Allowance For Doubtful Accounts Receivable	-369,798,131	-204,322,188	-192,888,406	-181,454,623	-170,020,839	-124,285,713	-98,374,663
23124	Long Term Debt And Capital Lease Obligation	533,886,941	402,932,085	402,932,085	402,932,085	402,932,085	1,321,429,637	1,598,980,874
23344	Non Current Pension And Other Postretirement Benefit Plans	1,978,127,333	2,313,228,663	2,367,047,544	2,350,509,009	2,333,970,478	2,257,381,398	2,430,069,153

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	25,000,000	25,000,000	0	0	0
26185	Free Cash Flow	-17,295,053,952	3,697,086,684	5,445,895,663	-801,090,387	3,500,820,575
26027	Changes In Cash	-26,700,907,295	731,737,755	9,089,996,734	4,254,910,283	-2,217,385,240
26182	Issuance Of Debt	668,030,062,848	130,724,577,826	794,082,432,724	652,841,433,760	578,924,943,000
26123	Sale Of Business	0	0	4,000,000,000	0	0
26016	End Cash Position	3,642,819,624	3,642,819,624	30,343,726,919	25,478,915,609	23,039,705,426
26112	Purchase Of P P E	-82,304,500	-82,304,500	-437,769,162	-6,142,799,727	-152,953,018
26183	Repayment Of Debt	-698,215,928,846	0	-793,775,707,900	-645,048,933,760	-597,527,263,000
26125	Sale Of Investment	0	0	0	0	26,032,825,000
26005	Capital Expenditure	-82,304,500	-2,629,001	-440,769,162	-6,746,399,727	-3,107,788,337
26012	Financing Cash Flow	-9,430,853,343	-4,590,348,929	-355,898,929	13,546,100,670	-33,019,530,815
26013	Investing Cash Flow	-57,304,500	1,622,370,999	3,559,230,838	-15,236,499,727	24,193,536,663
26115	Purchase Of Business	0	0	0	-7,640,100,000	-331,500,000
26098	Common Stock Issuance	0	0	0	0	721,500,000
26088	Common Stock Payments	0	0	0	0	-1,659,660,900
26110	Purchase Of Investment	0	0	0	-2,250,000,000	0
26015	Beginning Cash Position	30,343,726,919	2,911,081,870	25,478,915,609	23,039,705,426	25,257,090,666
26223	Classesof Cash Payments	-643,925,383,209	-123,583,845,786	-742,234,770,732	-630,546,478,818	-556,195,117,162
26108	Purchase Of Intangibles	0	0	-3,000,000	-603,600,000	-2,954,835,319
26101	Short Term Debt Issuance	668,030,062,848	130,724,577,826	794,082,432,724	652,841,433,760	578,924,943,000
26091	Short Term Debt Payments	-698,215,928,846	0	-793,775,707,900	-645,048,933,760	-597,527,263,000
26181	Issuance Of Capital Stock	0	0	0	0	721,500,000
26071	Net Common Stock Issuance	0	0	0	0	-1,659,660,900
26164	Net Other Financing Charges	-6,076,757,603	-1,096,163,484	812,358,501	6,978,778,132	-11,756,496,667
26165	Net Other Investing Changes	0	0	0	1,400,000,000	1,600,000,000
26119	Net P P E Purchase And Sale	-57,304,500	22,370,999	-437,769,162	-6,142,799,727	-152,953,018
26184	Repurchase Of Capital Stock	0	0	0	0	-1,659,660,900
26075	Net Short Term Debt Issuance	668,030,062,848	666,998,533,172	794,082,432,724	7,792,500,000	-18,602,320,000
26072	Net Issuance Payments Of Debt	668,030,062,848	666,998,533,172	794,082,432,724	7,792,500,000	-18,602,320,000
26226	Paymentson Behalfof Employees	-19,770,258,755	-1,424,611,281	-22,851,714,332	-22,081,307,546	-18,213,865,215
26116	Net Business Purchase And Sale	0	0	4,000,000,000	-7,640,100,000	-331,500,000
26118	Net Investment Purchase And Sale	1,848,300,000	0	0	-2,250,000,000	26,032,825,000
26117	Net Intangibles Purchase And Sale	0	0	-3,000,000	-603,600,000	-2,954,835,319
26304	Other Cash Adjustment Outside Changein Cash	0	0	-4,225,185,424	-1,815,700,100	0
26228	Other Cash Paymentsfrom Operating Activities	-5,448,116,740	-551,751,669	-666,428,886	-5,572,737,527	-10,136,430,908
26220	Cash Flowsfromusedin Operating Activities Direct	-17,212,749,452	3,699,715,685	5,886,664,825	5,945,309,340	6,608,608,912
26221	Classesof Cash Receiptsfrom Operating Activities	634,184,559,333	128,865,753,883	759,172,812,177	644,712,850,508	574,556,821,308

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	25,000,000	25,000,000	0	0	0	0	0	0
26185	Free Cash Flow	-17,295,053,952	3,697,086,684	-3,436,890,857	-7,273,835,889	-10,281,413,890	5,445,895,663	-801,090,387	3,500,820,575
26027	Changes In Cash	-26,700,907,295	731,737,755	-14,986,039,061	286,921,864	-12,733,527,853	9,089,996,734	4,254,910,283	-2,217,385,240
26182	Issuance Of Debt	668,030,062,848	130,724,577,826	153,443,449,499	185,341,897,499	198,520,138,024	794,082,432,724	652,841,433,760	578,924,943,000
26123	Sale Of Business	0	0	0	0	0	4,000,000,000	0	0
26016	End Cash Position	3,642,819,624	3,642,819,624	2,911,081,870	17,897,120,931	17,610,199,067	30,343,726,919	25,478,915,609	23,039,705,426
26112	Purchase Of P P E	-82,304,500	-82,304,500	0	0	-70,198,000	-437,769,162	-6,142,799,727	-152,953,018
26183	Repayment Of Debt	-698,215,928,846	0	-160,314,631,000	-177,370,700,499	-198,588,623,847	-793,775,707,900	-645,048,933,760	-597,527,263,000
26125	Sale Of Investment	0	0	0	0	0	0	0	26,032,825,000
26005	Capital Expenditure	-82,304,500	-2,629,001	-5,547,000	-3,930,499	-70,198,000	-440,769,162	-6,746,399,727	-3,107,788,337
26012	Financing Cash Flow	-9,430,853,343	-4,590,348,929	-11,549,148,204	7,560,757,752	-852,113,962	-355,898,929	13,546,100,670	-33,019,530,815
26013	Investing Cash Flow	-57,304,500	1,622,370,999	-5,547,000	-3,930,498	-1,670,198,001	3,559,230,838	-15,236,499,727	24,193,536,663
26115	Purchase Of Business	0	0	0	0	0	0	-7,640,100,000	-331,500,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	721,500,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-1,659,660,900
26110	Purchase Of Investment	0	0	0	0	0	0	-2,250,000,000	0
26015	Beginning Cash Position	30,343,726,919	2,911,081,870	17,897,120,931	17,610,199,067	30,343,726,920	25,478,915,609	23,039,705,426	25,257,090,666
26223	Classesof Cash Payments	-643,925,383,209	-123,583,845,786	-137,687,853,831	-185,177,286,076	-197,476,397,516	-742,234,770,732	-630,546,478,818	-556,195,117,162
26108	Purchase Of Intangibles	0	0	0	0	0	-3,000,000	-603,600,000	-2,954,835,319
26101	Short Term Debt Issuance	668,030,062,848	130,724,577,826	153,443,449,499	185,341,897,499	198,520,138,024	794,082,432,724	652,841,433,760	578,924,943,000
26091	Short Term Debt Payments	-698,215,928,846	0	-160,314,631,000	-177,370,700,499	-198,588,623,847	-793,775,707,900	-645,048,933,760	-597,527,263,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	721,500,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-1,659,660,900
26164	Net Other Financing Charges	-6,076,757,603	-1,096,163,484	-4,474,694,119	0	-505,900,000	812,358,501	6,978,778,132	-11,756,496,667
26165	Net Other Investing Changes	0	0	0	1	-1,600,000,001	0	1,400,000,000	1,600,000,000
26119	Net P P E Purchase And Sale	-57,304,500	22,370,999	-5,547,000	-3,930,499	-70,198,000	-437,769,162	-6,142,799,727	-152,953,018
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-1,659,660,900
26075	Net Short Term Debt Issuance	668,030,062,848	666,998,533,172	-6,871,181,501	7,971,197,000	-68,485,823	794,082,432,724	7,792,500,000	-18,602,320,000
26072	Net Issuance Payments Of Debt	668,030,062,848	666,998,533,172	-6,871,181,501	7,971,197,000	-68,485,823	794,082,432,724	7,792,500,000	-18,602,320,000
26226	Paymentson Behalfof Employees	-19,770,258,755	-1,424,611,281	-5,519,237,013	-7,479,104,101	-5,347,306,360	-22,851,714,332	-22,081,307,546	-18,213,865,215
26116	Net Business Purchase And Sale	0	0	0	0	0	4,000,000,000	-7,640,100,000	-331,500,000
26118	Net Investment Purchase And Sale	1,848,300,000	0	0	0	0	0	-2,250,000,000	26,032,825,000
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	-3,000,000	-603,600,000	-2,954,835,319
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-4,225,185,424	-1,815,700,100	0
26228	Other Cash Paymentsfrom Operating Activities	-5,448,116,740	-551,751,669	2,443,285,896	-5,535,270,329	-1,804,380,638	-666,428,886	-5,572,737,527	-10,136,430,908
26220	Cash Flowsfromusedin Operating Activities Direct	-17,212,749,452	3,699,715,685	-3,431,343,857	-7,269,905,390	-10,211,215,890	5,886,664,825	5,945,309,340	6,608,608,912
26221	Classesof Cash Receiptsfrom Operating Activities	634,184,559,333	128,865,753,883	137,399,720,694	179,094,969,793	188,824,114,963	759,172,812,177	644,712,850,508	574,556,821,308

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TFAS	PT Telefast Indonesia Tbk	2024-04-15	At close: 04:01PM WIB	254	258	238	242	236.00 - 258.00	236	258	236.00 - 4,500.00	236	4,500	364,800	242,122	394,323,000,000	-1	476	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-12	At close: 04:01PM WIB	254	258	238	242	236.00 - 258.00	236	258	236.00 - 4,500.00	236	4,500	364,800	240,061	416,364,000,000	-1	496	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-11	At close: 04:01PM WIB	254	258	238	242	236.00 - 258.00	236	258	236.00 - 4,500.00	236	4,500	364,800	243,649	416,364,000,000	-1	496	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-10	At close: 04:01PM WIB	254	258	238	242	236.00 - 258.00	236	258	236.00 - 4,500.00	236	4,500	364,800	249,487	416,364,000,000	-1	496	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-05	At close: 04:01PM WIB	254	258	242	192	236.00 - 258.00	236	258	236.00 - 4,500.00	236	4,500	364,800	242,874	416,364,000,000	-1	496	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-04	At close: 04:06PM WIB	294	294	270	222	244.00 - 294.00	244	294	244.00 - 4,500.00	244	4,500	791,000	232,037	444,355,000,000	-1	529	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-03	At close: 04:11PM WIB	266	266	294	288	266.00 - 320.00	266	320	266.00 - 4,500.00	266	4,500	1,631,800	210,994	514,332,000,000	-1	613	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-02	At close: 04:06PM WIB	296	296	280	264	266.00 - 300.00	266	300	266.00 - 4,640.00	266	4,640	335,800	211,465	465,348,000,000	-1	554	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-04-01	At close: 04:03PM WIB	322	320	294	296	294.00 - 320.00	294	320	294.00 - 4,640.00	294	4,640	233,100	232,996	517,831,000,000	-1	617	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	340	400	326	320	322.00 - 400.00	322	400	316.00 - 4,980.00	316	4,980	133,500	232,996	563,316,000,000	-1	671	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	340	400	326	320	322.00 - 400.00	322	400	316.00 - 5,350.00	316	5,350	133,500	251,412	533,496,000,000	-1	631	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	348	340	0	0	318.00 - 372.00	318	372	316.00 - 5,350.00	316	5,350	340,900	242,279	563,319,000,000	-1	654	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-26	At close: 04:04PM WIB	362	368	0	350	340.00 - 368.00	340	368	316.00 - 5,350.00	316	5,350	68,000	243,820	576,573,000,000	-1	669	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	370	370	0	368	356.00 - 372.00	356	372	316.00 - 5,350.00	316	5,350	127,800	248,098	599,769,000,000	-1	696	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-22	At close: 04:06PM WIB	386	386	364	372	316.00 - 386.00	316	386	316.00 - 5,350.00	316	5,350	1,756,900	221,155	613,023,000,000	-1	740	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-21	At close: 04:04PM WIB	400	0	0	0	0.0000 - 0.0000	0	0		0		0	217,162	0	-1	0	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-14	As of 11:41AM WIB. Market open.	464	464	456	458	450.00 - 464.00	450	464	450.00 - 5,350.00	450	5,350	39,200	217,980	758,824,000,000	-1	898	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	468	468	462	468	458.00 - 468.00	458	468	458.00 - 5,350.00	458	5,350	114,200	217,205	768,764,000,000	-1	910	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-11	At close: 04:01PM WIB	476	476	468	474	468.00 - 478.00	468	478	468.00 - 5,350.00	468	5,350	98,800	211,063	775,392,000,000	-1	918	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-08	At close: 04:01PM WIB	476	476	468	474	468.00 - 478.00	468	478	468.00 - 5,350.00	468	5,350	98,800	211,037	775,392,000,000	-1	900	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	490	490	482	486	480.00 - 490.00	480	490	468.00 - 5,350.00	468	5,350	63,600	212,008	808,528,000,000	-1	1,017	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	492	492	488	490	482.00 - 500.00	482	500	468.00 - 5,350.00	468	5,350	43,100	213,300	811,842,000,000	-1	1,021	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-03-01	At close: 04:02PM WIB	490	482	0	496	472.00 - 505.00	472	505	468.00 - 5,350.00	468	5,350	196,000	211,458	815,155,000,000	-1	1,025	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-02-28	At close: 04:06PM WIB	494	494	488	494	484.00 - 496.00	484	496	468.00 - 5,350.00	468	5,350	200,000	208,900	811,842,000,000	-1	1,021	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	494	494	492	494	486.00 - 494.00	486	494	468.00 - 5,350.00	468	5,350	54,300	209,703	818,469,000,000	-1	1,029	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	482	482	494	500	468.00 - 535.00	468	535	468.00 - 5,350.00	468	5,350	272,600	205,576	818,469,000,000	-1	1,029	0	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk	2024-02-23	At close: 04:13PM WIB	550	565	484	488	480.00 - 565.00	480	565	476.00 - 5,350.00	476	5,350	841,100	192,549	798,587,000,000	-1	964	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk (TFAS.JK)	2024-02-22	At close: 04:00PM WIB	560	575	545	555	515.00 - 575.00	515	575	476.00 - 5,350.00	476	5,350	111,100	193,315	911,251,000,000	-1	1,100	1	N/A	N/A (N/A)	N/A
TFAS	PT Telefast Indonesia Tbk (TFAS.JK)	2024-02-21	At close: 04:05PM WIB	530	550	555	560	505.00 - 615.00	505	615	476.00 - 5,350.00	476	5,350	309,300	190,427	927,819,000,000	-1	1,057	1	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	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)
TFAS	PT Telefast Indonesia Tbk	2024-04-15	394,320,000,000	449,520,000,000	472	1	2	1	33	-1	4,500	236	433	1,212	240	671	1,660,000,000	464,970,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	2	0	633,420,000,000	382	-20	8,800,000,000	889,220,000	1	0	3,640,000,000	2	58,840,000,000	30	4	112	-17,210,000,000	-21,700,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-12	394,320,000,000	449,520,000,000	472	1	2	1	33	-1	4,500	236	454	1,266	244	447	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-11	394,320,000,000	453,010,000,000	472	1	2	1	33	-1	4,500	236	454	1,266	249	447	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-10	394,320,000,000	453,010,000,000	472	1	2	1	31	-1	4,500	236	454	1,266	249	447	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-05	487,100,000,000	545,790,000,000	528	1	2	1	37	-1	4,500	0	471	1,306	232	512	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-04	440,710,000,000	499,400,000,000	528	1	2	1	34	-1	4,500	0	476	1,320	211	351	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-03	440,710,000,000	499,400,000,000	528	1	2	1	34	-1	4,640	0	481	1,337	211	320	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-02	490,420,000,000	549,100,000,000	587	1	3	1	37	-1	4,640	0	487	1,353	233	300	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-04-01	533,500,000,000	592,180,000,000	639	1	3	1	40	-1	4,640	0	487	1,353	233	300	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-29	533,500,000,000	592,180,000,000	639	1	3	1	40	-1	5,350	316	492	1,369	251	293	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-28	563,320,000,000	622,000,000,000	674	1	3	1	42	-1	5,350	0	498	1,386	242	251	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-27	613,020,000,000	671,710,000,000	734	1	3	1	46	-1	5,350	0	504	1,403	244	261	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-26	613,020,000,000	671,710,000,000	734	1	3	1	46	-1	5,350	0	510	1,420	248	268	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-25	613,020,000,000	671,710,000,000	734	1	3	1	46	-1	5,350	316	510	1,420	248	268	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-22	639,530,000,000	698,220,000,000	766	1	3	1	48	-1	5,350	0	522	1,447	217	68	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-21	662,730,000,000	721,410,000,000	793	1	4	1	49	-1	5,350	380	522	1,447	217	68	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-14	768,760,000,000	827,450,000,000	920	1	4	1	56	-1	5,350	0	556	1,516	217	106	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-13	775,390,000,000	834,070,000,000	928	1	4	1	57	-1	5,350	0	556	1,516	214	106	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-11	775,390,000,000	834,070,000,000	928	1	4	1	57	-1	5,350	468	556	1,516	209	106	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-08	788,640,000,000	847,330,000,000	944	1	4	1	58	-1	5,350	468	562	1,528	211	180	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-05	815,150,000,000	873,840,000,000	976	1	4	1	60	-1	5,350	0	586	1,573	213	207	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-04	815,150,000,000	873,840,000,000	976	1	4	1	60	-1	5,350	0	586	1,573	213	207	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-03-01	811,840,000,000	870,520,000,000	972	1	4	1	59	-1	5,350	0	592	1,584	211	190	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-02-28	818,470,000,000	877,150,000,000	980	1	4	1	60	-1	5,350	0	611	1,617	210	191	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-02-27	818,470,000,000	877,150,000,000	956	1	4	1	60	-1	5,350	0	617	1,627	206	175	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk	2024-02-26	798,590,000,000	857,270,000,000	956	1	4	1	59	-1	5,350	0	617	1,627	206	175	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	0	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk (TFAS.JK)	2024-02-23	911,250,000,000	969,930,000,000	1	1	5	1	66	-1	5,350	0	628	1,651	193	109	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000
TFAS	PT Telefast Indonesia Tbk (TFAS.JK)	2024-02-22	927,820,000,000	986,500,000,000	1	1	5	1	67	-1	5,350	0	633	1,665	190	84	1,660,000,000	465,230,000	71	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	2	1	664,460,000,000	401	-33	9,120,000,000	836,680,000	1	303	2,910,000,000	2	61,600,000,000	32	3	112	-21,940,000,000	5,660,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	133	133	133	133	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	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	129	134	129	134	600
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	134	134	134	134	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	133	133	133	133	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	129	134	129	134	600
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	134	134	134	134	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:29:50	135	135	135	135	0
2024-05-08	15:28:00	133	135	130	135	40,300
2024-05-08	15:26:00	135	135	135	135	200
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	133	133	133	133	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	129	134	129	134	600
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	134	134	134	134	0
2024-05-08	15:29:50	135	135	135	135	0
2024-05-08	15:25:00	135	135	130	135	40,500
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	133	133	133	133	100
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	14:35:19	134	134	134	134	0
2024-05-08	14:35:00	134	134	133	133	15,600
2024-05-08	14:30:00	135	135	135	135	2,300
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	135	135	135	135	4,700
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	135	135	135	135	400
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	133	133	133	133	0
2024-05-08	15:45:00	129	134	129	134	600
2024-05-08	15:30:00	134	134	134	134	0
2024-05-08	15:29:50	135	135	135	135	0
2024-05-08	15:15:00	135	135	130	135	40,500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	133	133	133	133	100
2024-05-08	14:35:19	134	134	134	134	0
2024-05-08	14:30:00	135	135	133	133	17,900
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	135	135	135	135	4,700
2024-05-08	13:45:00	135	135	135	135	400
2024-05-08	13:35:53	135	135	135	135	0
2024-05-08	13:30:00	136	136	135	135	1,200
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	11:53:09	136	136	136	136	0
2024-05-08	11:45:00	136	136	136	136	100
2024-05-08	11:30:00	136	136	136	136	500
2024-05-08	11:15:00	136	136	136	136	2,500
2024-05-08	11:09:36	136	136	136	136	0
2024-05-08	11:00:00	136	136	136	136	1,300
2024-05-08	10:45:00	138	138	136	136	7,900
2024-05-08	10:32:31	137	137	137	137	0
2024-05-08	10:30:00	136	138	136	138	25,900
2024-05-08	10:15:00	135	141	135	135	32,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	133	133	133	133	0
2024-05-08	15:30:00	134	134	129	134	600
2024-05-08	15:29:50	135	135	135	135	0
2024-05-08	15:00:00	135	135	130	135	40,500
2024-05-08	14:35:19	134	134	134	134	0
2024-05-08	14:30:00	135	135	133	133	18,000
2024-05-08	14:00:00	135	135	135	135	4,700
2024-05-08	13:35:53	135	135	135	135	0
2024-05-08	13:30:00	136	136	135	135	1,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:09	136	136	136	136	0
2024-05-08	11:30:00	136	136	136	136	600
2024-05-08	11:09:36	136	136	136	136	0
2024-05-08	11:00:00	136	136	136	136	3,800
2024-05-08	10:32:31	137	137	137	137	0
2024-05-08	10:30:00	136	138	136	136	33,800
2024-05-08	10:00:00	135	141	133	135	43,600
2024-05-08	09:45:58	141	141	141	141	0
2024-05-08	09:30:00	139	143	136	136	36,800
2024-05-08	09:00:00	134	140	134	139	33,900
2024-05-07	15:30:30	130	130	130	130	0
2024-05-07	15:30:00	130	133	130	133	4,100
2024-05-07	15:00:00	131	131	130	130	22,600
2024-05-07	14:44:17	133	133	133	133	0
2024-05-07	14:30:00	133	133	130	130	3,700
2024-05-07	14:00:00	133	133	133	133	1,800
2024-05-07	13:49:02	135	135	135	135	0
2024-05-07	13:30:00	131	135	130	134	4,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	133	133	133	133	0
2024-05-08	15:29:50	135	135	135	135	0
2024-05-08	15:00:00	135	135	129	134	41,100
2024-05-08	14:35:19	134	134	134	134	0
2024-05-08	14:00:00	135	135	133	133	22,700
2024-05-08	13:35:53	135	135	135	135	0
2024-05-08	13:00:00	136	136	135	135	1,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:09	136	136	136	136	0
2024-05-08	11:09:36	136	136	136	136	0
2024-05-08	11:00:00	136	136	136	136	4,400
2024-05-08	10:32:31	137	137	137	137	0
2024-05-08	10:00:00	135	141	133	136	70,800
2024-05-08	09:45:58	141	141	141	141	0
2024-05-08	09:00:00	134	143	134	136	0
2024-05-07	15:30:30	130	130	130	130	0
2024-05-07	15:00:00	131	133	130	133	26,700
2024-05-07	14:44:17	133	133	133	133	0
2024-05-07	14:00:00	133	133	130	130	5,200
2024-05-07	13:49:02	135	135	135	135	0
2024-05-07	13:00:00	131	135	130	134	4,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:35	130	130	130	130	0
2024-05-07	11:00:00	136	138	129	130	93,000
2024-05-07	10:56:31	136	136	136	136	0
2024-05-07	10:21:33	133	133	133	133	0
2024-05-07	10:00:00	134	136	130	136	212,800
2024-05-07	09:41:37	137	137	137	137	0
2024-05-07	09:00:00	142	142	133	134	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	133	133	133	133	0
2024-05-08	15:29:50	135	135	135	135	0
2024-05-08	15:00:00	135	135	129	133	46,400
2024-05-08	14:35:19	134	134	134	134	0
2024-05-08	13:35:53	135	135	135	135	0
2024-05-08	13:30:00	136	136	133	133	24,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:09	136	136	136	136	0
2024-05-08	11:09:36	136	136	136	136	0
2024-05-08	10:32:31	137	137	137	137	0
2024-05-08	10:30:00	136	138	136	136	38,200
2024-05-08	09:45:58	141	141	141	141	0
2024-05-08	09:00:00	134	143	133	135	114,300
2024-05-07	16:12:04	0	0	0	0	0
2024-05-07	15:30:30	130	130	130	130	0
2024-05-07	15:00:00	131	133	130	130	31,600
2024-05-07	14:44:17	133	133	133	133	0
2024-05-07	13:49:02	135	135	135	135	0
2024-05-07	13:30:00	131	135	130	130	9,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:35	130	130	130	130	0
2024-05-07	10:56:31	136	136	136	136	0
2024-05-07	10:30:00	132	138	129	130	284,600
2024-05-07	10:21:33	133	133	133	133	0
2024-05-07	09:41:37	137	137	137	137	0
2024-05-07	09:00:00	142	142	130	133	65,100
2024-05-06	16:09:16	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:05:36	140	140	140	140	0
2024-05-06	15:00:00	140	140	135	139	32,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	134	143	129	133	228,500
2024-05-07	09:00:00	142	142	129	130	392,100
2024-05-06	09:00:00	143	143	132	139	182,100
2024-05-03	09:00:00	150	155	140	143	406,800
2024-05-02	09:00:00	161	165	145	149	720,000
2024-04-30	09:00:00	176	176	156	159	719,000
2024-04-29	09:00:00	179	179	159	160	828,400
2024-04-26	09:00:00	181	220	174	177	5,321,100
2024-04-25	09:00:00	188	252	172	182	12,012,700
2024-04-24	09:00:00	184	188	182	187	34,800
2024-04-23	09:00:00	189	189	182	184	45,100
2024-04-22	09:00:00	190	190	180	190	117,700
2024-04-19	09:00:00	196	196	186	190	161,000
2024-04-18	09:00:00	204	204	193	196	283,600
2024-04-17	09:00:00	230	230	198	199	749,200
2024-04-16	09:00:00	238	238	220	230	103,000
2024-04-05	09:00:00	258	258	236	238	364,800
2024-04-04	09:00:00	294	294	244	254	789,800
2024-04-03	09:00:00	266	320	266	294	1,631,800
2024-04-02	09:00:00	296	300	266	266	335,700
2024-04-01	09:00:00	320	320	294	296	233,100
2024-03-28	09:00:00	400	400	322	322	133,500
2024-03-27	09:00:00	340	372	318	340	340,900
2024-03-26	09:00:00	368	368	340	348	68,000
2024-03-25	09:00:00	372	372	356	362	127,800
2024-03-22	09:00:00	386	386	316	370	1,756,900
2024-03-21	09:00:00	400	400	370	386	323,300
2024-03-20	09:00:00	438	440	400	400	166,100
2024-03-19	09:00:00	448	448	438	438	23,400
2024-03-18	09:00:00	444	496	442	448	31,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	142	142	129	130	392,100
2024-05-02	09:00:00	161	165	145	149	720,000
2024-04-30	09:00:00	176	176	156	159	719,000
2024-04-29	09:00:00	179	179	159	160	828,400
2024-04-26	09:00:00	181	220	174	177	5,321,100
2024-04-25	09:00:00	188	252	172	182	12,012,700
2024-04-24	09:00:00	184	188	182	187	34,800
2024-04-23	09:00:00	189	189	182	184	45,100
2024-04-22	09:00:00	190	190	180	190	117,700
2024-04-19	09:00:00	196	196	186	190	161,000
2024-04-18	09:00:00	204	204	193	196	283,600
2024-04-17	09:00:00	230	230	198	199	749,200
2024-04-16	09:00:00	238	238	220	230	103,000
2024-04-05	09:00:00	258	258	236	238	364,800
2024-04-04	09:00:00	294	294	244	254	789,800
2024-04-03	09:00:00	266	320	266	294	1,631,800
2024-04-02	09:00:00	296	300	266	266	335,700
2024-04-01	09:00:00	320	320	294	296	233,100
2024-03-28	09:00:00	400	400	322	322	133,500
2024-03-27	09:00:00	340	372	318	340	340,900
2024-03-26	09:00:00	368	368	340	348	68,000
2024-03-25	09:00:00	372	372	356	362	127,800
2024-03-22	09:00:00	386	386	316	370	1,756,900
2024-03-21	09:00:00	400	400	370	386	323,300
2024-03-20	09:00:00	438	440	400	400	166,100
2024-03-19	09:00:00	448	448	438	438	23,400
2024-03-18	09:00:00	444	496	442	448	31,000
2024-03-15	09:00:00	448	448	438	444	31,300
2024-03-14	09:00:00	464	464	448	448	63,900
2024-03-13	09:00:00	468	468	458	464	114,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	143	143	129	133	802,700
2024-04-28	00:00:00	179	179	140	143	2,674,200
2024-04-21	00:00:00	190	252	172	177	17,531,400
2024-04-14	00:00:00	238	238	186	190	1,296,800
2024-04-07	00:00:00	238	238	238	238	0
2024-03-31	00:00:00	320	320	236	238	3,355,200
2024-03-24	00:00:00	372	400	318	322	670,200
2024-03-17	00:00:00	444	496	316	370	2,300,700
2024-03-10	00:00:00	468	468	438	444	209,400
2024-03-03	00:00:00	492	500	468	468	297,100
2024-02-25	00:00:00	482	535	468	492	758,400
2024-02-18	00:00:00	505	615	480	482	1,307,500
2024-02-11	00:00:00	535	545	492	530	333,100
2024-02-04	00:00:00	515	535	500	535	402,200
2024-01-28	00:00:00	490	605	480	515	664,500
2024-01-21	00:00:00	545	545	476	486	616,300
2024-01-14	00:00:00	575	665	500	545	2,048,700
2024-01-07	00:00:00	680	700	510	580	1,488,200
2023-12-31	00:00:00	680	830	665	675	2,417,500
2023-12-24	00:00:00	775	930	680	680	1,298,000
2023-12-17	00:00:00	795	820	735	775	374,600
2023-12-10	00:00:00	805	815	765	805	332,900
2023-12-03	00:00:00	850	860	800	805	418,700
2023-11-26	00:00:00	915	930	795	855	426,800
2023-11-19	00:00:00	970	970	900	915	520,400
2023-11-12	00:00:00	965	1,050	930	960	840,200
2023-11-05	00:00:00	1,005	1,045	905	965	1,051,500
2023-10-29	00:00:00	1,180	1,320	950	1,005	4,665,900
2023-10-22	00:00:00	1,525	1,565	1,175	1,175	514,600
2023-10-15	00:00:00	1,775	1,775	1,500	1,525	423,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	161	165	129	133	1,929,500
2024-03-31	00:00:00	320	320	156	159	23,730,800
2024-02-29	00:00:00	482	505	316	322	3,673,400
2024-01-31	00:00:00	535	615	468	490	2,708,900
2023-12-31	00:00:00	680	830	476	525	7,131,500
2023-11-30	00:00:00	865	930	680	680	2,502,700
2023-10-31	00:00:00	1,000	1,320	850	865	7,025,400
2023-09-30	00:00:00	2,200	2,290	970	990	3,350,700
2023-08-31	00:00:00	955	3,080	720	2,300	18,906,900
2023-07-31	00:00:00	2,390	2,400	995	995	1,245,400
2023-06-30	00:00:00	3,090	3,200	2,300	2,300	510,000
2023-05-31	00:00:00	2,770	4,000	2,450	3,090	2,419,500
2023-04-30	00:00:00	3,700	3,750	2,600	2,770	1,345,200
2023-03-31	00:00:00	3,680	3,960	3,510	3,680	37,900
2023-02-28	00:00:00	4,980	4,980	4,980	4,980	4,800
2023-01-31	00:00:00	3,070	3,220	2,860	2,860	181,900
2022-12-31	00:00:00	4,710	4,710	2,510	2,690	427,600
2022-11-30	00:00:00	3,110	4,980	3,050	4,980	1,573,800
2022-10-31	00:00:00	3,150	3,300	2,920	3,120	277,900
2022-09-30	00:00:00	5,000	5,075	2,910	3,150	839,300
2022-08-31	00:00:00	2,680	5,900	2,660	5,125	1,781,100
2022-07-31	00:00:00	4,140	4,200	2,620	2,680	1,322,700
2022-06-30	00:00:00	5,075	5,075	4,000	4,140	225,200
2022-05-31	00:00:00	5,100	5,525	3,950	5,150	822,900
2022-04-30	00:00:00	4,200	5,100	4,000	5,100	885,200
2022-03-31	00:00:00	5,125	5,125	4,070	4,200	336,300
2022-02-28	00:00:00	4,590	5,500	3,730	5,125	1,891,500
2022-01-31	00:00:00	4,700	4,900	4,030	4,610	1,104,300
2021-12-31	00:00:00	5,125	5,125	3,700	4,700	2,933,500
2021-11-30	00:00:00	4,850	5,525	4,630	5,125	3,005,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	161	165	129	133	1,929,500
2024-03-31	00:00:00	320	320	159	160	23,011,800
2024-02-29	00:00:00	482	505	316	322	3,673,400
2024-01-31	00:00:00	535	615	156	159	30,113,100
2023-12-31	00:00:00	680	830	316	322	13,513,800
2023-11-30	00:00:00	865	930	468	490	12,343,100
2023-10-31	00:00:00	1,000	1,320	476	525	16,659,600
2023-09-30	00:00:00	2,200	2,290	680	680	12,878,800
2023-08-31	00:00:00	955	3,080	720	865	29,283,000
2023-07-31	00:00:00	2,390	3,080	720	990	23,503,000
2023-06-30	00:00:00	3,090	3,200	720	2,300	20,662,300
2023-05-31	00:00:00	2,770	4,000	995	995	4,174,900
2023-04-30	00:00:00	2,770	4,000	2,300	2,300	2,929,500
2023-03-31	00:00:00	3,680	4,500	2,450	3,090	4,023,800
2023-02-28	00:00:00	4,980	4,980	2,600	2,770	2,509,300
2023-01-31	00:00:00	3,070	5,350	2,310	3,680	4,363,100
2022-10-31	00:00:00	3,150	4,980	2,510	2,690	2,279,300
2022-07-31	00:00:00	4,140	5,900	2,620	3,150	3,943,100
2022-04-30	00:00:00	4,200	5,525	3,950	4,140	1,933,300
2022-01-31	00:00:00	4,700	5,500	3,730	4,200	3,332,100
2021-10-31	00:00:00	5,100	5,525	3,700	4,700	8,276,800
2021-07-31	00:00:00	5,825	8,225	4,630	5,100	93,184,900
2021-04-30	00:00:00	2,900	5,975	2,700	5,775	57,393,900
2021-01-31	00:00:00	515	2,900	480	2,900	130,907,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters