Informasi Saham UNIC PT Unggul Indah Cahaya 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,467,769,327,577	1,967,727,351,315	2,622,304,927,869
14008	Pe Ratio	4	9	11	5
14010	Ps Ratio	7	1	1	1
101	Enterprises Value Revenue Ratio	11	5,982	0	27,891
102	Enterprises Value E B I T D A Ratio	19	38,405	5	733,308
14012	Pb Ratio	29	1	1	1
40001	Market Cap	33	2,961,234,779,175	3,143,317,176,600	3,823,730,345,925

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,467,769,327,577	1,879,865,154,529	1,967,727,351,315	1,956,218,051,281	2,127,179,210,218	2,371,720,185,517	2,622,304,927,869
14008	Pe Ratio	4	9	10	11	11	7	5	5
14010	Ps Ratio	7	1	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	11	5,982	0	0	0	0	0	27,891
102	Enterprises Value E B I T D A Ratio	19	38,405	3	5	6	4	2	733,308
14012	Pb Ratio	29	1	1	1	1	1	1	1
40001	Market Cap	33	2,961,234,779,175	3,076,234,188,075	3,143,317,176,600	3,114,567,324,375	3,258,316,585,500	3,526,648,539,600	3,823,730,345,925

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	28,379,435	8,601,179	48,993,015	73,816,385	38,466,917
20091	Net Income	22,434,529	6,771,557	38,405,095	58,219,737	27,703,452
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	29,306,294	9,187,695	50,026,572	74,278,533	38,930,333
20046	Gross Profit	45,568,094	12,192,165	73,467,348	93,961,266	55,446,614
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	27,856,504	8,375,461	48,738,452	73,532,108	38,269,549
20145	Tax Provision	6,471,001	2,136,330	10,836,837	15,479,391	10,974,728
20100	Total Revenue	339,302,689	77,592,860	412,076,520	371,080,905	324,957,368
20164	Total Expenses	314,228,756	70,169,943	360,698,315	297,899,229	289,494,871
20013	Cost Of Revenue	293,734,595	65,400,695	338,609,172	277,119,639	269,510,754
20177	Interest Income	2,814,633	814,510	1,199,510	1,472,884	826,204
20057	Interest Expense	522,931	225,718	254,563	284,277	197,368
20109	Operating Income	25,073,933	7,422,917	51,378,205	73,181,676	35,462,497
20316	Normalized Income	22,258,156	7,255,791	36,930,374	58,053,262	29,019,850
20108	Operating Expense	20,494,161	4,769,248	22,089,143	20,779,590	19,984,117
20112	Operating Revenue	339,302,689	77,592,860	412,076,520	371,080,905	324,957,368
20087	Minority Interests	1,049,026	532,426	503,480	167,020	408,631
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,291,702	588,792	944,947	1,188,607	628,836
20416	Total Unusual Items	229,741	-650,040	1,896,374	210,865	-1,845,697
29010	Basic Average Shares	383,331,363	0	383,331,363	383,331,363	383,331,363
20269	Other Special Charges	-110,411	0	0	0	0
20287	Rent And Landing Fees	0	0	0	0	0
29011	Diluted Average Shares	383,331,363	0	383,331,363	383,331,363	383,331,363
20420	Normalized E B I T D A	29,076,553	9,837,735	48,130,198	74,067,668	40,776,030
20162	Special Income Charges	110,411	0	0	0	0
20315	Reconciled Depreciation	926,859	586,516	1,033,557	462,148	463,416
20312	Other Operating Expenses	848,535	509,864	1,193,921	826,491	1,068,020
20440	Rent Expense Supplemental	0	0	0	0	0
20314	Reconciled Cost Of Revenue	293,734,595	65,400,695	338,609,172	277,119,639	269,510,754
20419	Tax Effect Of Unusual Items	53,368	-165,806	421,653	44,390	-529,299
20018	Depreciation Income Statement	926,859	586,516	1,033,557	462,148	463,416
20075	Interest Income Non Operating	2,814,633	814,510	1,199,510	1,472,884	826,204
20158	Selling And Marketing Expense	7,145,109	1,567,407	8,823,994	8,586,208	7,101,436
20064	Interest Expense Non Operating	522,931	225,718	254,563	284,277	197,368
20093	Net Income Common Stockholders	22,434,529	6,771,557	38,405,095	58,219,737	27,703,452
20094	Net Income Continuous Operations	21,385,503	6,239,131	37,901,615	58,052,717	27,294,821
20045	General And Administrative Expense	2,030,232	-146,178	2,221,918	2,662,394	2,565,726
20159	Selling General And Administration	9,175,341	1,421,229	11,045,912	11,248,602	9,667,162
20435	Total Operating Income As Reported	26,052,896	7,438,380	48,487,473	72,717,493	37,351,010
20412	Other Non Operating Income Expenses	-536,655	-147,716	-222,404	-302,404	67,356
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	22,434,529	6,771,557	38,405,095	58,219,737	27,703,452
20417	Total Unusual Items Excluding Goodwill	229,741	-650,040	1,896,374	210,865	-1,845,697
20077	Net Non Operating Interest Income Expense	2,291,702	588,792	944,947	1,188,607	628,836
20346	Net Income Including Noncontrolling Interests	21,385,503	6,239,131	37,901,615	58,052,717	27,294,821
20019	Depreciation And Amortization In Income Statement	926,859	586,516	1,033,557	462,148	463,416
20309	Net Income From Continuing And Discontinued Operation	22,434,529	6,771,557	38,405,095	58,219,737	27,703,452
20331	Net Income From Continuing Operation Net Minority Interest	22,434,529	6,771,557	38,405,095	58,219,737	27,703,452

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	28,379,435	8,601,179	8,307,706	3,836,129	7,634,421	48,993,015	73,816,385	38,466,917
20091	Net Income	22,434,529	6,771,557	6,442,319	3,069,377	6,151,276	38,405,095	58,219,737	27,703,452
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	29,306,294	9,187,695	8,307,706	3,836,129	7,723,052	50,026,572	74,278,533	38,930,333
20046	Gross Profit	45,568,094	12,192,165	13,756,588	8,610,461	11,008,880	73,467,348	93,961,266	55,446,614
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	27,856,504	8,375,461	8,166,045	3,758,065	7,556,933	48,738,452	73,532,108	38,269,549
20145	Tax Provision	6,471,001	2,136,330	1,904,785	842,496	1,587,390	10,836,837	15,479,391	10,974,728
20100	Total Revenue	339,302,689	77,592,860	94,848,833	79,437,966	87,423,030	412,076,520	371,080,905	324,957,368
20164	Total Expenses	314,228,756	70,169,943	86,216,107	76,273,714	81,568,992	360,698,315	297,899,229	289,494,871
20013	Cost Of Revenue	293,734,595	65,400,695	81,092,245	70,827,505	76,414,150	338,609,172	277,119,639	269,510,754
20177	Interest Income	2,814,633	814,510	686,558	698,623	614,942	1,199,510	1,472,884	826,204
20057	Interest Expense	522,931	225,718	141,661	78,064	77,488	254,563	284,277	197,368
20109	Operating Income	25,073,933	7,422,917	8,632,726	3,164,252	5,854,038	51,378,205	73,181,676	35,462,497
20316	Normalized Income	22,258,156	7,255,791	6,132,687	2,816,975	6,032,297	36,930,374	58,053,262	29,019,850
20108	Operating Expense	20,494,161	4,769,248	5,123,862	5,446,209	5,154,842	22,089,143	20,779,590	19,984,117
20112	Operating Revenue	339,302,689	77,592,860	94,848,833	79,437,966	87,423,030	412,076,520	371,080,905	324,957,368
20087	Minority Interests	1,049,026	532,426	181,059	153,808	181,733	503,480	167,020	408,631
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,291,702	588,792	544,897	620,559	537,454	944,947	1,188,607	628,836
20416	Total Unusual Items	229,741	-650,040	403,827	325,337	150,617	1,896,374	210,865	-1,845,697
29010	Basic Average Shares	383,331,363	0	383,331,363	0	383,331,363	383,331,363	383,331,363	383,331,363
20269	Other Special Charges	-110,411	0	0	0	0	0	0	0
20287	Rent And Landing Fees	0	0	0	0	0	0	0	0
29011	Diluted Average Shares	383,331,363	0	383,331,363	0	383,331,363	383,331,363	383,331,363	383,331,363
20420	Normalized E B I T D A	29,076,553	9,837,735	7,903,879	3,510,792	7,572,435	48,130,198	74,067,668	40,776,030
20162	Special Income Charges	110,411	0	0	0	0	0	0	0
20315	Reconciled Depreciation	926,859	586,516	455,880	0	88,631	1,033,557	462,148	463,416
20312	Other Operating Expenses	848,535	509,864	140,403	87,981	110,287	1,193,921	826,491	1,068,020
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	0
20314	Reconciled Cost Of Revenue	293,734,595	65,400,695	81,092,245	70,827,505	76,414,150	338,609,172	277,119,639	269,510,754
20419	Tax Effect Of Unusual Items	53,368	-165,806	94,195	72,935	31,638	421,653	44,390	-529,299
20018	Depreciation Income Statement	926,859	586,516	455,880	0	88,631	1,033,557	462,148	463,416
20075	Interest Income Non Operating	2,814,633	814,510	686,558	698,623	614,942	1,199,510	1,472,884	826,204
20158	Selling And Marketing Expense	7,145,109	1,567,407	1,554,096	1,986,098	2,037,508	8,823,994	8,586,208	7,101,436
20064	Interest Expense Non Operating	522,931	225,718	141,661	78,064	77,488	254,563	284,277	197,368
20093	Net Income Common Stockholders	22,434,529	6,771,557	6,442,319	3,069,377	6,151,276	38,405,095	58,219,737	27,703,452
20094	Net Income Continuous Operations	21,385,503	6,239,131	6,261,260	2,915,569	5,969,543	37,901,615	58,052,717	27,294,821
20045	General And Administrative Expense	2,030,232	-146,178	743,120	703,848	729,442	2,221,918	2,662,394	2,565,726
20159	Selling General And Administration	9,175,341	1,421,229	2,297,216	2,689,946	2,766,950	11,045,912	11,248,602	9,667,162
20435	Total Operating Income As Reported	26,052,896	7,438,380	8,018,595	3,337,435	7,258,486	48,487,473	72,717,493	37,351,010
20412	Other Non Operating Income Expenses	-536,655	-147,716	-126,247	-140,447	-122,245	-222,404	-302,404	67,356
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	22,434,529	6,771,557	6,442,319	3,069,377	6,151,276	38,405,095	58,219,737	27,703,452
20417	Total Unusual Items Excluding Goodwill	229,741	-650,040	403,827	325,337	150,617	1,896,374	210,865	-1,845,697
20077	Net Non Operating Interest Income Expense	2,291,702	588,792	544,897	620,559	537,454	944,947	1,188,607	628,836
20346	Net Income Including Noncontrolling Interests	21,385,503	6,239,131	6,261,260	2,915,569	5,969,543	37,901,615	58,052,717	27,294,821
20019	Depreciation And Amortization In Income Statement	926,859	586,516	455,880	0	88,631	1,033,557	462,148	463,416
20309	Net Income From Continuing And Discontinued Operation	22,434,529	6,771,557	6,442,319	3,069,377	6,151,276	38,405,095	58,219,737	27,703,452
20331	Net Income From Continuing Operation Net Minority Interest	22,434,529	6,771,557	6,442,319	3,069,377	6,151,276	38,405,095	58,219,737	27,703,452

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	32,517,993	33,466,790	41,173,546	31,024,522
23139	Net P P E	25,051,222	20,123,594	22,089,806	23,397,875
23351	Properties	0	0	0	0
23386	Total Debt	6,867,027	3,980,354	4,257,744	4,299,794
23100	Gross P P E	253,756,880	248,428,630	251,957,316	253,683,179
23038	Common Stock	90,198,298	90,198,298	90,198,298	90,198,298
23045	Current Debt	2,750,596	3,025,891	2,419,937	2,544,488
23532	Share Issued	383,331,363	383,331,363	383,331,363	383,331,363
23220	Total Assets	335,210,659	317,577,675	292,723,782	242,256,371
23027	Capital Stock	90,198,298	90,198,298	90,198,298	90,198,298
23382	Other Payable	2,128,337	2,041,306	14,338,257	1,470,321
23028	Cash Financial	40,555,612	16,599,320	9,853,840	14,453,161
23179	Prepaid Assets	3,223,561	4,538,742	5,154,465	1,430,279
23385	Working Capital	234,562,411	220,525,528	187,736,155	145,826,696
23000	Accounts Payable	29,707,986	31,279,064	22,941,403	22,852,117
23029	Cash Equivalents	47,207,813	67,573,710	71,201,903	47,358,525
23245	Invested Capital	281,561,625	268,468,192	234,282,843	192,876,273
23340	Other Properties	3,966,267	2,982,920	4,027,451	4,063,508
23132	Minority Interest	11,558,850	9,510,955	8,862,499	8,382,180
23342	Other Receivables	783,007	901,956	1,111,908	1,006,835
23204	Retained Earnings	202,846,053	189,629,229	153,612,426	111,143,702
23217	Total Tax Payable	681,670	146,420	3,893,886	6,702,084
23001	Accounts Receivable	35,232,818	38,357,077	37,989,738	36,273,954
23280	Common Stock Equity	278,811,029	265,442,301	231,862,906	190,331,785
23403	Net Tangible Assets	278,811,029	265,442,301	231,862,906	190,331,785
23215	Stockholders Equity	278,811,029	265,442,301	231,862,906	190,331,785
23383	Tangible Book Value	278,811,029	265,442,301	231,862,906	190,331,785
23353	Long Term Provisions	7,437	7,288	8,035	8,128
23374	Total Capitalization	278,811,029	265,442,301	231,862,906	190,331,785
23312	Land And Improvements	5,831,533	5,818,752	5,922,332	5,957,319
23393	Ordinary Shares Number	383,331,363	383,331,363	383,331,363	383,331,363
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-228,705,658	-228,305,036	-229,867,510	-230,285,304
23282	Construction In Progress	3,044,019	940,552	720,511	662,759
23380	Capital Lease Obligations	4,116,431	954,463	1,837,807	1,755,306
23030	Cash And Cash Equivalents	87,763,425	84,173,030	81,055,743	61,811,686
23262	Gross Accounts Receivable	35,279,134	38,396,672	38,032,103	36,280,064
23012	Additional Paid In Capital	19,104,388	19,104,388	19,104,388	19,104,388
23275	Buildings And Improvements	19,922,806	19,998,413	20,458,034	20,646,286
23319	Machinery Furniture Equipment	220,992,255	218,687,993	220,828,988	222,353,307
23048	Current Capital Lease Obligation	832,400	394,093	734,126	608,536
23127	Long Term Capital Lease Obligation	3,284,031	560,370	1,103,681	1,146,770
23261	Total Equity Gross Minority Interest	290,369,879	274,953,256	240,725,405	198,713,965
23067	Non Current Deferred Taxes Liabilities	0	0	0	3,056
23259	Total Liabilities Net Minority Interest	44,840,780	42,624,419	51,998,377	43,542,406
23046	Current Debt And Capital Lease Obligation	3,582,996	3,419,984	3,154,063	3,153,024
23266	Allowance For Doubtful Accounts Receivable	-46,316	-39,595	-42,365	-6,110
23124	Long Term Debt And Capital Lease Obligation	3,284,031	560,370	1,103,681	1,146,770
23344	Non Current Pension And Other Postretirement Benefit Plans	1,923,278	2,166,031	3,129,152	5,039,989

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
23165	Payables	32,517,993	28,879,863	39,276,913	36,874,005	33,466,790	41,173,546	31,024,522
23139	Net P P E	25,051,222	24,122,692	22,441,399	19,818,509	20,123,594	22,089,806	23,397,875
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	6,867,027	6,628,191	7,019,788	4,290,014	3,980,354	4,257,744	4,299,794
23100	Gross P P E	253,756,880	251,718,715	250,787,644	248,240,641	248,428,630	251,957,316	253,683,179
23038	Common Stock	90,198,298	90,198,298	90,198,298	90,198,298	90,198,298	90,198,298	90,198,298
23045	Current Debt	2,750,596	3,408,491	3,307,707	3,440,278	3,025,891	2,419,937	2,544,488
23532	Share Issued	383,331,363	383,331,363	383,331,363	383,331,363	383,331,363	383,331,363	383,331,363
23220	Total Assets	335,210,659	323,402,833	330,012,857	331,220,661	317,577,675	292,723,782	242,256,371
23027	Capital Stock	90,198,298	90,198,298	90,198,298	90,198,298	90,198,298	90,198,298	90,198,298
23382	Other Payable	2,128,337	2,573,024	10,742,026	1,606,037	2,041,306	14,338,257	1,470,321
23028	Cash Financial	40,555,612	43,704,844	53,387,564	45,593,645	16,599,320	9,853,840	14,453,161
23179	Prepaid Assets	3,223,561	4,191,252	9,115,909	8,675,077	4,538,742	5,154,465	1,430,279
23385	Working Capital	234,562,411	226,249,699	223,384,887	230,148,621	220,525,528	187,736,155	145,826,696
23000	Accounts Payable	29,707,986	26,176,985	28,026,291	34,831,547	31,279,064	22,941,403	22,852,117
23029	Cash Equivalents	47,207,813	38,209,295	28,422,319	33,839,974	67,573,710	71,201,903	47,358,525
23245	Invested Capital	281,561,625	274,000,479	268,656,446	275,348,153	268,468,192	234,282,843	192,876,273
23340	Other Properties	3,966,267	5,285,743	5,596,458	2,769,471	2,982,920	4,027,451	4,063,508
23132	Minority Interest	11,558,850	11,994,206	12,573,972	12,697,812	9,510,955	8,862,499	8,382,180
23342	Other Receivables	783,007	906,210	1,423,967	1,485,765	901,956	1,111,908	1,006,835
23204	Retained Earnings	202,846,053	195,932,368	189,490,049	195,780,505	189,629,229	153,612,426	111,143,702
23217	Total Tax Payable	681,670	129,854	508,596	436,421	146,420	3,893,886	6,702,084
23001	Accounts Receivable	35,232,818	41,414,210	39,762,719	35,037,604	38,357,077	37,989,738	36,273,954
23280	Common Stock Equity	278,811,029	270,591,988	265,348,739	271,907,875	265,442,301	231,862,906	190,331,785
23403	Net Tangible Assets	278,811,029	270,591,988	265,348,739	271,907,875	265,442,301	231,862,906	190,331,785
23215	Stockholders Equity	278,811,029	270,591,988	265,348,739	271,907,875	265,442,301	231,862,906	190,331,785
23383	Tangible Book Value	278,811,029	270,591,988	265,348,739	271,907,875	265,442,301	231,862,906	190,331,785
23353	Long Term Provisions	7,437	0	7,659	7,612	7,288	8,035	8,128
23374	Total Capitalization	278,811,029	270,591,988	265,348,739	271,907,875	265,442,301	231,862,906	190,331,785
23312	Land And Improvements	5,831,533	5,798,030	5,836,102	5,841,593	5,818,752	5,922,332	5,957,319
23393	Ordinary Shares Number	383,331,363	383,331,363	383,331,363	383,331,363	383,331,363	383,331,363	383,331,363
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-228,705,658	-227,596,023	-228,346,245	-228,422,132	-228,305,036	-229,867,510	-230,285,304
23282	Construction In Progress	3,044,019	3,268,331	1,478,234	1,261,507	940,552	720,511	662,759
23380	Capital Lease Obligations	4,116,431	3,219,700	3,712,081	849,736	954,463	1,837,807	1,755,306
23030	Cash And Cash Equivalents	87,763,425	81,914,139	81,809,883	79,433,619	84,173,030	81,055,743	61,811,686
23262	Gross Accounts Receivable	35,279,134	41,457,939	39,801,467	35,076,831	38,396,672	38,032,103	36,280,064
23012	Additional Paid In Capital	19,104,388	19,104,388	19,104,388	19,104,388	19,104,388	19,104,388	19,104,388
23275	Buildings And Improvements	19,922,806	19,775,439	19,932,227	19,995,059	19,998,413	20,458,034	20,646,286
23319	Machinery Furniture Equipment	220,992,255	217,591,172	217,944,623	218,373,011	218,687,993	220,828,988	222,353,307
23048	Current Capital Lease Obligation	832,400	889,150	917,106	263,505	394,093	734,126	608,536
23127	Long Term Capital Lease Obligation	3,284,031	2,330,550	2,794,975	586,231	560,370	1,103,681	1,146,770
23261	Total Equity Gross Minority Interest	290,369,879	282,586,194	277,922,711	284,605,687	274,953,256	240,725,405	198,713,965
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	3,056
23259	Total Liabilities Net Minority Interest	44,840,780	40,816,639	52,090,146	46,614,974	42,624,419	51,998,377	43,542,406
23046	Current Debt And Capital Lease Obligation	3,582,996	4,297,641	4,224,813	3,703,783	3,419,984	3,154,063	3,153,024
23266	Allowance For Doubtful Accounts Receivable	-46,316	-43,729	-38,748	-39,227	-39,595	-42,365	-6,110
23124	Long Term Debt And Capital Lease Obligation	3,284,031	2,330,550	2,794,975	586,231	560,370	1,103,681	1,146,770
23344	Non Current Pension And Other Postretirement Benefit Plans	1,923,278	2,393,790	2,448,168	2,332,886	2,166,031	3,129,152	5,039,989

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	39,306	11,454	105,178	79,203	28,946
26185	Free Cash Flow	11,531,092	6,092,998	18,837,075	24,037,336	63,432,997
26027	Changes In Cash	3,485,036	5,286,861	5,337,800	20,235,001	47,257,325
26182	Issuance Of Debt	6,184,270	1,564,320	8,690,296	20,546,053	56,097,534
26123	Sale Of Business	0	0	0	685,470	0
26016	End Cash Position	87,763,425	87,763,425	84,173,030	81,055,743	61,811,686
26112	Purchase Of P P E	-3,048,025	-276,594	-1,258,233	-821,519	-843,381
26183	Repayment Of Debt	-6,477,089	-2,145,160	-7,980,607	-20,634,090	-60,593,269
26005	Capital Expenditure	-3,708,025	-936,594	-1,258,233	-821,519	-843,381
26007	Cash Dividends Paid	-9,014,609	0	-14,458,771	-3,906,566	-6,301,552
26012	Financing Cash Flow	-7,807,616	-1,133,845	-12,730,538	-3,881,538	-10,958,569
26013	Investing Cash Flow	-3,946,465	-608,886	-2,026,970	-742,316	-6,060,484
26015	Beginning Cash Position	84,173,030	81,914,139	81,055,743	61,811,686	12,157,925
26223	Classesof Cash Payments	-332,888,213	-79,407,668	-379,629,596	-330,681,382	-266,779,789
26108	Purchase Of Intangibles	-660,000	-660,000	0	0	0
26101	Short Term Debt Issuance	6,184,270	1,564,320	8,690,296	20,546,053	56,097,534
26091	Short Term Debt Payments	-6,477,089	-2,145,160	-7,980,607	-20,634,090	-60,593,269
26154	Common Stock Dividend Paid	-9,014,609	0	-14,458,771	-3,906,566	-6,301,552
26164	Net Other Financing Charges	2,700,383	-150,817	1,900,800	789,812	420,238
26165	Net Other Investing Changes	0	0	0	0	-5,246,049
26119	Net P P E Purchase And Sale	-3,008,719	-265,140	-1,153,055	-742,316	-814,435
26075	Net Short Term Debt Issuance	-292,819	-580,840	709,689	-88,037	-4,495,735
26072	Net Issuance Payments Of Debt	-292,819	-580,840	709,689	-88,037	-4,495,735
26226	Paymentson Behalfof Employees	-21,169,839	-4,650,614	-21,248,051	-21,681,373	-20,383,940
26116	Net Business Purchase And Sale	0	0	0	685,470	0
26063	Effect Of Exchange Rate Changes	105,359	562,425	-2,220,513	-990,944	2,396,436
26117	Net Intangibles Purchase And Sale	-660,000	-660,000	0	0	0
26301	Purchase Of Investment Properties	-277,746	-277,746	-873,915	0	0
26300	Net Investment Properties Purchase And Sale	-277,746	-277,746	-873,915	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,386,541	-583,093	-830,867	-402,498	-3,079,609
26222	Other Cash Receiptsfrom Operating Activities	321,138	57,901	2,282,355	171,080	0
26220	Cash Flowsfromusedin Operating Activities Direct	15,239,117	7,029,592	20,095,308	24,858,855	64,276,378
26221	Classesof Cash Receiptsfrom Operating Activities	378,418,716	93,161,610	452,307,729	403,492,266	359,132,864

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	39,306	11,454	0	4,712	23,140	105,178	79,203	28,946
26185	Free Cash Flow	11,531,092	6,092,998	13,591,508	498,070	-8,651,484	18,837,075	24,037,336	63,432,997
26027	Changes In Cash	3,485,036	5,286,861	3,604,682	225,563	-5,632,070	5,337,800	20,235,001	47,257,325
26182	Issuance Of Debt	6,184,270	1,564,320	532,117	1,058,799	3,029,034	8,690,296	20,546,053	56,097,534
26123	Sale Of Business	0	0	0	0	0	0	685,470	0
26016	End Cash Position	87,763,425	87,763,425	81,914,139	81,809,883	79,433,619	84,173,030	81,055,743	61,811,686
26112	Purchase Of P P E	-3,048,025	-276,594	-2,133,112	-309,252	-329,067	-1,258,233	-821,519	-843,381
26183	Repayment Of Debt	-6,477,089	-2,145,160	-405,768	-1,211,253	-2,714,908	-7,980,607	-20,634,090	-60,593,269
26005	Capital Expenditure	-3,708,025	-936,594	-2,133,112	-309,252	-329,067	-1,258,233	-821,519	-843,381
26007	Cash Dividends Paid	-9,014,609	0	-9,005,184	0	-9,425	-14,458,771	-3,906,566	-6,301,552
26012	Financing Cash Flow	-7,807,616	-1,133,845	-9,392,826	-277,219	2,996,274	-12,730,538	-3,881,538	-10,958,569
26013	Investing Cash Flow	-3,946,465	-608,886	-2,727,112	-304,540	-305,927	-2,026,970	-742,316	-6,060,484
26015	Beginning Cash Position	84,173,030	81,914,139	81,809,883	79,433,619	84,173,030	81,055,743	61,811,686	12,157,925
26223	Classesof Cash Payments	-332,888,213	-79,407,668	-81,543,090	-73,396,152	-98,541,303	-379,629,596	-330,681,382	-266,779,789
26108	Purchase Of Intangibles	-660,000	-660,000	0	0	0	0	0	0
26101	Short Term Debt Issuance	6,184,270	1,564,320	532,117	1,058,799	3,029,034	8,690,296	20,546,053	56,097,534
26091	Short Term Debt Payments	-6,477,089	-2,145,160	-405,768	-1,211,253	-2,714,908	-7,980,607	-20,634,090	-60,593,269
26154	Common Stock Dividend Paid	-9,014,609	0	0	0	-9,425	-14,458,771	-3,906,566	-6,301,552
26164	Net Other Financing Charges	2,700,383	-150,817	0	0	2,851,200	1,900,800	789,812	420,238
26165	Net Other Investing Changes	0	0	0	0	0	0	0	-5,246,049
26119	Net P P E Purchase And Sale	-3,008,719	-265,140	-2,133,112	-304,540	-305,927	-1,153,055	-742,316	-814,435
26075	Net Short Term Debt Issuance	-292,819	-580,840	126,349	-152,454	314,126	709,689	-88,037	-4,495,735
26072	Net Issuance Payments Of Debt	-292,819	-580,840	126,349	-152,454	314,126	709,689	-88,037	-4,495,735
26226	Paymentson Behalfof Employees	-21,169,839	-4,650,614	-4,888,636	-6,019,686	-5,610,903	-21,248,051	-21,681,373	-20,383,940
26116	Net Business Purchase And Sale	0	0	0	0	0	0	685,470	0
26063	Effect Of Exchange Rate Changes	105,359	562,425	-3,500,426	2,150,701	892,659	-2,220,513	-990,944	2,396,436
26117	Net Intangibles Purchase And Sale	-660,000	-660,000	0	0	0	0	0	0
26301	Purchase Of Investment Properties	-277,746	-277,746	0	0	0	-873,915	0	0
26300	Net Investment Properties Purchase And Sale	-277,746	-277,746	0	0	0	-873,915	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,386,541	-583,093	262,579	-646,342	-419,685	-830,867	-402,498	-3,079,609
26222	Other Cash Receiptsfrom Operating Activities	321,138	57,901	1,208,543	0	0	2,282,355	171,080	0
26220	Cash Flowsfromusedin Operating Activities Direct	15,239,117	7,029,592	15,724,620	807,322	-8,322,417	20,095,308	24,858,855	64,276,378
26221	Classesof Cash Receiptsfrom Operating Activities	378,418,716	93,161,610	103,892,374	81,481,565	99,883,167	452,307,729	403,492,266	359,132,864

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-15	At close: 02:53PM WIB	7,825	7,575	7,750	7,975	7,450.00 - 7,975.00	7,450	7,975	7,450.00 - 9,300.00	7,450	9,300	9,700	1,822	2,971,000,000,000	1	10	778	N/A	360.00 (4.65%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-12	At close: 02:53PM WIB	7,825	7,575	7,750	7,975	7,450.00 - 7,975.00	7,450	7,975	7,450.00 - 9,300.00	7,450	9,300	9,700	1,805	2,971,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-11	At close: 02:53PM WIB	7,825	7,575	7,750	7,975	7,450.00 - 7,975.00	7,450	7,975	7,450.00 - 9,350.00	7,450	9,350	9,700	1,785	2,971,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-10	At close: 02:53PM WIB	7,825	7,575	7,750	7,975	7,450.00 - 7,975.00	7,450	7,975	7,450.00 - 9,350.00	7,450	9,350	9,700	1,869	2,971,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-05	At close: 02:53PM WIB	7,825	7,575	7,750	7,975	7,450.00 - 7,975.00	7,450	7,975	7,450.00 - 9,475.00	7,450	9,475	9,700	1,715	2,971,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-04	At close: 03:48PM WIB	7,800	7,800	7,825	7,850	7,450.00 - 7,825.00	7,450	7,825	7,450.00 - 9,475.00	7,450	9,475	11,100	1,618	3,000,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-03	At close: 11:11AM WIB	7,800	7,825	7,750	7,800	7,800.00 - 7,825.00	7,800	7,825	7,550.00 - 9,475.00	7,550	9,475	200	1,631	2,990,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-02	At close: 01:37PM WIB	7,825	7,825	7,675	7,825	7,800.00 - 7,825.00	7,800	7,825	7,550.00 - 9,475.00	7,550	9,475	500	1,625	2,990,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-01	At close: 03:19PM WIB	8,025	7,850	7,650	7,850	7,550.00 - 8,125.00	7,550	8,125	7,550.00 - 9,475.00	7,550	9,475	12,600	1,415	3,000,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-29	At close: 01:30PM WIB	8,025	8,025	7,800	8,000	8,025.00 - 8,025.00	8,025	8,025	7,625.00 - 9,475.00	7,625	9,475	100	1,415	3,076,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-28	At close: 01:30PM WIB	8,025	8,025	7,800	8,000	8,025.00 - 8,025.00	8,025	8,025	7,625.00 - 9,475.00	7,625	9,475	100	1,418	3,076,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-27	At close: 02:02PM WIB	7,975	8,025	0	0	8,025.00 - 8,025.00	8,025	8,025	7,650.00 - 9,475.00	7,650	9,475	100	1,136	3,076,000,000,000	1	10	772	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-26	At close: 02:24PM WIB	8,000	7,750	0	0	7,625.00 - 8,325.00	7,625	8,325	7,625.00 - 9,500.00	7,625	9,500	9,900	1,153	3,057,000,000,000	1	10	768	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-25	At close: 02:01PM WIB	8,025	8,000	0	0	7,775.00 - 8,100.00	7,775	8,100	7,650.00 - 9,575.00	7,650	9,575	6,900	1,173	3,067,000,000,000	1	10	766	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-22	At close: 09:00AM WIB	8,025	0	7,825	8,000	8,025.00 - 8,025.00	8,025	8,025	7,650.00 - 9,575.00	7,650	9,575	0	1,194	3,076,000,000,000	1	10	768	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-21	At close: 09:00AM WIB	8,025	0	7,850	0	0.0000 - 0.0000	0	0		0		0	1,192	0	1	0	768	N/A	360.00 (4.49%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-14	As of 10:59AM WIB. Market open.	7,950	0	7,850	8,075	7,950.00 - 7,950.00	7,950	7,950	7,650.00 - 9,625.00	7,650	9,625	0	1,153	3,047,000,000,000	1	10	758	N/A	360.00 (4.53%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-13	At close: 10:59AM WIB	7,750	7,775	7,800	7,975	7,775.00 - 7,975.00	7,775	7,975	7,650.00 - 9,625.00	7,650	9,625	1,000	1,137	3,047,000,000,000	1	10	765	N/A	360.00 (4.65%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-11	At close: 03:47PM WIB	8,000	7,775	7,750	7,875	7,650.00 - 7,775.00	7,650	7,775	7,650.00 - 9,625.00	7,650	9,625	2,400	1,136	2,971,000,000,000	1	10	765	N/A	360.00 (4.65%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-08	At close: 03:47PM WIB	8,000	7,775	7,750	7,875	7,650.00 - 7,775.00	7,650	7,775	7,650.00 - 9,625.00	7,650	9,625	2,400	1,100	2,971,000,000,000	1	10	770	N/A	360.00 (4.50%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-05	At close: 09:00AM WIB	8,100	0	7,875	8,075	8,100.00 - 8,100.00	8,100	8,100	7,650.00 - 9,650.00	7,650	9,650	0	1,093	3,105,000,000,000	1	11	769	N/A	360.00 (4.44%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-04	At close: 09:00AM WIB	8,100	8,100	7,850	8,075	8,100.00 - 8,100.00	8,100	8,100	7,650.00 - 9,650.00	7,650	9,650	100	1,096	3,105,000,000,000	1	11	769	N/A	360.00 (4.44%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-01	At close: 02:00PM WIB	8,050	7,800	7,875	8,075	7,800.00 - 8,100.00	7,800	8,100	7,650.00 - 9,650.00	7,650	9,650	200	1,108	3,105,000,000,000	1	11	765	N/A	360.00 (4.47%)	360	4	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-28	At close: 01:35PM WIB	7,975	0	7,900	8,025	7,975.00 - 7,975.00	7,975	7,975	7,650.00 - 9,650.00	7,650	9,650	0	1,084	3,057,000,000,000	1	10	762	N/A	360.00 (4.51%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-27	At close: 01:35PM WIB	7,900	7,975	7,975	8,025	7,975.00 - 8,025.00	7,975	8,025	7,650.00 - 9,700.00	7,650	9,700	500	1,077	3,057,000,000,000	1	10	765	N/A	360.00 (4.56%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-26	At close: 03:07PM WIB	7,900	0	7,850	7,900	7,900.00 - 7,900.00	7,900	7,900	7,650.00 - 9,700.00	7,650	9,700	0	1,088	3,028,000,000,000	1	10	765	N/A	360.00 (4.56%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-23	At close: 03:07PM WIB	7,875	7,875	7,800	8,000	7,875.00 - 7,925.00	7,875	7,925	7,650.00 - 9,700.00	7,650	9,700	300	1,108	3,028,000,000,000	1	10	765	N/A	360.00 (4.57%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk (UNIC.JK)	2024-02-22	At close: 04:01PM WIB	7,950	7,875	7,675	8,775	7,875.00 - 7,875.00	7,875	7,875	7,650.00 - 9,700.00	7,650	9,700	2,700	1,074	3,019,000,000,000	1	10	764	N/A	360.00 (4.53%)	360	5	Jun 22, 2023
UNIC	PT Unggul Indah Cahaya Tbk (UNIC.JK)	2024-02-21	At close: 09:00AM WIB	7,950	7,825	7,875	8,000	7,825.00 - 7,950.00	7,825	7,950	7,650.00 - 9,700.00	7,650	9,700	1,300	1,083	3,047,000,000,000	1	10	764	N/A	360.00 (4.53%)	360	5	Jun 22, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	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 Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-15	2,970,000,000,000	1,680,000,000,000	10	1	1	5	57	1	-16	23	9,300	7,450	7,924	8,158	2	6	383,330,000	389,600,000	137,500,000	64	360	5	4	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	8	5	8	339,300,000	1	-18	26,830,000	22,430,000	778	125	87,760,000	6,870,000	2	7	1	15,240,000	4,370,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-12	2,970,000,000,000	1,680,000,000,000	10	1	1	5	57	1	-14	24	9,350	7,450	7,929	8,169	2	4	383,330,000	389,600,000	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-11	2,970,000,000,000	1,680,000,000,000	10	1	1	5	57	1	-17	27	9,350	7,450	7,929	8,169	2	4	383,330,000	389,600,000	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-10	2,970,000,000,000	1,680,000,000,000	10	1	1	5	57	1	-17	27	9,350	7,450	7,929	8,169	2	4	383,330,000	389,600,000	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-05	2,990,000,000,000	1,790,000,000,000	10	1	1	5	75	1	-13	27	9,475	0	7,948	8,188	2	3	383,330,000	389,600,000	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-04	2,990,000,000,000	1,800,000,000,000	10	1	1	5	76	1	0	0	9,475	0	7,950	8,193	2	3	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-03	2,990,000,000,000	1,800,000,000,000	10	1	1	5	76	1	0	0	9,475	0	7,956	8,198	2	3	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-02	3,000,000,000,000	1,800,000,000,000	10	1	1	5	76	1	0	0	9,475	0	7,962	8,203	1	2	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-04-01	3,080,000,000,000	1,880,000,000,000	10	1	1	5	79	1	0	0	9,475	0	7,962	8,203	1	2	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-29	3,080,000,000,000	1,880,000,000,000	10	1	1	5	79	1	0	0	9,475	7,625	7,962	8,207	1	2	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-28	3,080,000,000,000	1,890,000,000,000	10	1	1	5	80	1	0	0	9,475	0	7,963	8,211	1	490	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-27	3,080,000,000,000	1,890,000,000,000	10	1	1	5	80	1	0	0	9,500	0	7,963	8,215	1	730	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	772	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-26	3,080,000,000,000	1,890,000,000,000	10	1	1	5	80	1	0	0	9,575	0	7,965	8,219	1	760	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	768	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-25	3,080,000,000,000	1,890,000,000,000	10	1	1	5	80	1	0	0	9,575	7,650	7,965	8,219	1	760	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	766	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-22	3,080,000,000,000	1,890,000,000,000	10	1	1	5	80	1	0	0	9,575	0	7,972	8,227	1	950	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	768	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-21	3,080,000,000,000	1,890,000,000,000	10	1	1	5	80	1	0	0	9,575	7,650	7,972	8,227	1	950	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	770	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-14	3,050,000,000,000	1,880,000,000,000	10	1	1	5	79	1	0	0	9,625	0	7,991	8,251	1	710	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	758	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-13	2,970,000,000,000	1,790,000,000,000	10	1	1	5	76	1	0	0	9,625	0	7,991	8,251	1	710	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	765	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-11	2,970,000,000,000	1,790,000,000,000	10	1	1	5	76	1	0	0	9,625	7,650	7,991	8,251	1	710	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	765	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-08	3,070,000,000,000	1,880,000,000,000	10	1	1	5	79	1	0	0	9,625	7,650	7,998	8,255	1	500	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	770	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-05	3,100,000,000,000	1,920,000,000,000	11	1	1	5	81	1	0	0	9,650	0	8,002	8,268	1	1	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	769	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-04	3,100,000,000,000	1,920,000,000,000	11	1	1	5	81	1	0	0	9,650	0	8,002	8,268	1	1	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	769	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-03-01	3,090,000,000,000	1,910,000,000,000	11	1	1	5	80	1	0	0	9,650	0	7,996	8,272	1	1	383,330,000	0	137,500,000	64	360	4	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	765	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-28	3,060,000,000,000	1,880,000,000,000	10	1	1	5	79	1	0	0	9,700	0	7,982	8,282	1	2	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	762	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-27	3,030,000,000,000	1,850,000,000,000	10	1	1	5	78	1	0	0	9,700	0	7,979	8,287	1	2	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	765	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk	2024-02-26	3,030,000,000,000	1,850,000,000,000	10	1	1	5	78	1	0	0	9,700	0	7,979	8,287	1	2	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	765	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk (UNIC.JK)	2024-02-23	3,020,000,000,000	1,840,000,000,000	10	1	1	5	78	1	0	0	9,700	0	7,983	8,296	1	1	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	765	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000
UNIC	PT Unggul Indah Cahaya Tbk (UNIC.JK)	2024-02-22	3,050,000,000,000	1,870,000,000,000	10	1	1	5	79	1	0	0	9,700	0	7,985	8,300	1	2	383,330,000	0	137,500,000	64	360	5	5	49	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	10	4	7	355,730,000	1	1	22,830,000	18,680,000	764	10	81,910,000	6,630,000	2	7	1	10,620,000	4,580,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	7,725	7,725	7,725	7,725	13,600
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	7,725	7,725	7,725	7,725	13,600
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	7,775	7,775	7,550	7,550	300
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	7,725	7,725	7,725	7,725	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	7,775	7,775	7,550	7,550	300
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:36:59	8,050	8,050	8,050	8,050	0
2024-05-08	14:35:00	8,050	8,050	8,050	8,050	0
2024-05-08	14:30:00	7,950	8,000	7,950	8,000	4,300
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	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	7,725	7,725	7,725	7,725	100
2024-05-08	15:15:00	7,775	7,775	7,550	7,550	300
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:36:59	8,050	8,050	8,050	8,050	0
2024-05-08	14:30:00	7,950	8,050	7,950	8,050	4,300
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:10:14	7,775	7,775	7,775	7,775	0
2024-05-08	11:00:00	7,775	7,775	7,775	7,775	200
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:07:45	7,775	7,775	7,775	7,775	0
2024-05-08	10:00:00	7,975	7,975	7,775	7,775	200
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	7,725	7,725	7,725	7,725	100
2024-05-08	15:00:00	7,775	7,775	7,550	7,550	300
2024-05-08	14:36:59	8,050	8,050	8,050	8,050	0
2024-05-08	14:30:00	7,950	8,050	7,950	8,050	4,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:10:14	7,775	7,775	7,775	7,775	0
2024-05-08	11:00:00	7,775	7,775	7,775	7,775	200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:07:45	7,775	7,775	7,775	7,775	0
2024-05-08	10:00:00	7,975	7,975	7,775	7,775	200
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:02:00	8,000	8,000	8,000	8,000	0
2024-05-08	09:00:00	7,500	8,000	7,500	8,000	6,400
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:23:40	7,775	7,775	7,775	7,775	0
2024-05-07	14:00:00	7,725	7,775	7,725	7,775	200
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	7,775	7,775	7,550	7,725	400
2024-05-08	14:36:59	8,050	8,050	8,050	8,050	0
2024-05-08	14:00:00	7,950	8,050	7,950	8,050	4,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:10:14	7,775	7,775	7,775	7,775	0
2024-05-08	11:00:00	7,775	7,775	7,775	7,775	200
2024-05-08	10:07:45	7,775	7,775	7,775	7,775	0
2024-05-08	10:00:00	7,975	7,975	7,775	7,775	200
2024-05-08	09:02:00	8,000	8,000	8,000	8,000	0
2024-05-08	09:00:00	7,500	8,000	7,500	8,000	6,400
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:23:40	7,775	7,775	7,775	7,775	0
2024-05-07	14:00:00	7,725	7,775	7,725	7,775	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:38:20	7,700	7,700	7,700	7,700	0
2024-05-07	09:05:52	7,700	7,700	7,700	7,700	0
2024-05-07	09:00:00	7,700	7,700	7,700	7,700	2,200
2024-05-06	15:00:15	7,700	7,700	7,700	7,700	0
2024-05-06	15:00:00	7,725	7,725	7,700	7,700	0
2024-05-06	14:46:48	7,825	7,825	7,825	7,825	0
2024-05-06	14:00:52	7,700	7,700	7,700	7,700	0
2024-05-06	14:00:00	7,725	7,825	7,700	7,825	3,800
2024-05-06	13:30:01	7,725	7,725	7,725	7,725	0
2024-05-06	13:00:00	7,725	7,725	7,725	7,725	300
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:15:43	7,875	7,875	7,875	7,875	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	7,775	7,775	7,550	7,725	400
2024-05-08	14:36:59	8,050	8,050	8,050	8,050	0
2024-05-08	13:30:00	7,950	8,050	7,950	8,050	4,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:10:14	7,775	7,775	7,775	7,775	0
2024-05-08	10:30:00	7,775	7,775	7,775	7,775	200
2024-05-08	10:07:45	7,775	7,775	7,775	7,775	0
2024-05-08	09:02:00	8,000	8,000	8,000	8,000	0
2024-05-08	09:00:00	7,500	8,000	7,500	7,775	6,600
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:23:40	7,775	7,775	7,775	7,775	0
2024-05-07	13:30:00	7,725	7,775	7,725	7,775	200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:38:20	7,700	7,700	7,700	7,700	0
2024-05-07	09:05:52	7,700	7,700	7,700	7,700	0
2024-05-07	09:00:00	7,700	7,700	7,700	7,700	3,400
2024-05-06	15:00:15	7,700	7,700	7,700	7,700	0
2024-05-06	15:00:00	7,725	7,725	7,700	7,700	0
2024-05-06	14:46:48	7,825	7,825	7,825	7,825	0
2024-05-06	14:00:52	7,700	7,700	7,700	7,700	0
2024-05-06	13:30:01	7,725	7,725	7,725	7,725	0
2024-05-06	13:30:00	7,725	7,825	7,700	7,825	4,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:15:43	7,875	7,875	7,875	7,875	0
2024-05-06	10:30:00	7,875	7,875	7,875	7,875	100
2024-05-06	09:21:29	7,875	7,875	7,875	7,875	0
2024-05-06	09:00:00	7,875	7,875	7,875	7,875	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	7,500	8,050	7,500	7,725	13,600
2024-05-07	09:00:00	7,700	7,775	7,700	7,775	2,400
2024-05-06	09:00:00	7,875	7,875	7,700	7,700	9,300
2024-05-03	09:00:00	7,700	7,775	7,700	7,775	600
2024-05-02	09:00:00	7,825	7,825	7,750	7,775	1,900
2024-04-30	09:00:00	7,900	7,950	7,700	7,825	2,900
2024-04-29	09:00:00	7,700	7,900	7,700	7,900	1,500
2024-04-26	09:00:00	7,675	7,900	7,475	7,775	8,900
2024-04-25	09:00:00	7,675	8,000	7,675	7,725	1,600
2024-04-24	09:00:00	7,900	8,000	7,900	8,000	500
2024-04-23	09:00:00	7,750	7,800	7,750	7,800	700
2024-04-22	09:00:00	8,000	8,100	7,400	8,000	2,700
2024-04-19	09:00:00	7,550	7,975	7,475	7,850	11,000
2024-04-18	09:00:00	7,825	8,000	7,825	7,975	1,500
2024-04-17	09:00:00	8,000	8,000	7,850	7,900	400
2024-04-16	09:00:00	7,525	8,050	7,450	8,050	9,900
2024-04-05	09:00:00	7,575	7,975	7,450	7,750	9,700
2024-04-04	09:00:00	7,800	7,825	7,675	7,825	6,100
2024-04-03	09:00:00	7,825	7,825	7,800	7,800	200
2024-04-02	09:00:00	7,825	7,825	7,800	7,800	500
2024-04-01	09:00:00	7,850	8,125	7,550	7,825	12,600
2024-03-28	09:00:00	8,025	8,025	8,025	8,025	100
2024-03-27	09:00:00	8,025	8,025	8,025	8,025	100
2024-03-26	09:00:00	8,325	8,325	7,625	7,975	9,900
2024-03-25	09:00:00	8,100	8,100	7,775	8,000	6,900
2024-03-22	09:00:00	8,025	8,025	8,025	8,025	0
2024-03-21	09:00:00	8,025	8,025	8,025	8,025	100
2024-03-20	09:00:00	7,975	8,025	7,975	8,025	200
2024-03-19	09:00:00	7,950	7,975	7,950	7,950	1,100
2024-03-18	09:00:00	7,800	7,975	7,750	7,975	1,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	7,700	7,775	7,700	7,775	2,400
2024-05-06	09:00:00	7,875	7,875	7,700	7,700	9,300
2024-05-02	09:00:00	7,825	7,825	7,750	7,775	1,900
2024-04-30	09:00:00	7,900	7,950	7,700	7,825	2,900
2024-04-29	09:00:00	7,700	7,900	7,700	7,900	1,500
2024-04-26	09:00:00	7,675	7,900	7,475	7,775	8,900
2024-04-25	09:00:00	7,675	8,000	7,675	7,725	1,600
2024-04-24	09:00:00	7,900	8,000	7,900	8,000	500
2024-04-23	09:00:00	7,750	7,800	7,750	7,800	700
2024-04-22	09:00:00	8,000	8,100	7,400	8,000	2,700
2024-04-19	09:00:00	7,550	7,975	7,475	7,850	11,000
2024-04-18	09:00:00	7,825	8,000	7,825	7,975	1,500
2024-04-17	09:00:00	8,000	8,000	7,850	7,900	400
2024-04-16	09:00:00	7,525	8,050	7,450	8,050	9,900
2024-04-05	09:00:00	7,575	7,975	7,450	7,750	9,700
2024-04-04	09:00:00	7,800	7,825	7,675	7,825	6,100
2024-04-03	09:00:00	7,825	7,825	7,800	7,800	200
2024-04-02	09:00:00	7,825	7,825	7,800	7,800	500
2024-04-01	09:00:00	7,850	8,125	7,550	7,825	12,600
2024-03-28	09:00:00	8,025	8,025	8,025	8,025	100
2024-03-27	09:00:00	8,025	8,025	8,025	8,025	100
2024-03-26	09:00:00	8,325	8,325	7,625	7,975	9,900
2024-03-25	09:00:00	8,100	8,100	7,775	8,000	6,900
2024-03-22	09:00:00	8,025	8,025	8,025	8,025	0
2024-03-21	09:00:00	8,025	8,025	8,025	8,025	100
2024-03-20	09:00:00	7,975	8,025	7,975	8,025	200
2024-03-19	09:00:00	7,950	7,975	7,950	7,950	1,100
2024-03-18	09:00:00	7,800	7,975	7,750	7,975	1,000
2024-03-15	09:00:00	7,950	7,950	7,775	7,925	1,500
2024-03-14	09:00:00	7,950	7,950	7,950	7,950	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	7,875	8,050	7,500	7,725	25,300
2024-04-28	00:00:00	7,700	7,950	7,700	7,775	6,900
2024-04-21	00:00:00	8,000	8,100	7,400	7,775	14,400
2024-04-14	00:00:00	7,525	8,050	7,450	7,850	22,800
2024-04-07	00:00:00	7,750	7,750	7,750	7,750	0
2024-03-31	00:00:00	7,850	8,125	7,450	7,750	29,100
2024-03-24	00:00:00	8,100	8,325	7,625	8,025	17,000
2024-03-17	00:00:00	7,800	8,025	7,750	8,025	2,400
2024-03-10	00:00:00	7,775	7,975	7,775	7,925	2,500
2024-03-03	00:00:00	8,100	8,100	7,650	7,750	4,800
2024-02-25	00:00:00	7,900	8,100	7,800	8,100	2,300
2024-02-18	00:00:00	7,825	7,950	7,800	7,900	10,500
2024-02-11	00:00:00	7,850	8,075	7,800	7,900	4,700
2024-02-04	00:00:00	7,700	8,100	7,700	8,100	1,400
2024-01-28	00:00:00	7,900	8,050	7,650	7,975	6,700
2024-01-21	00:00:00	8,075	8,075	7,750	7,950	5,400
2024-01-14	00:00:00	8,125	8,125	7,750	8,000	10,700
2024-01-07	00:00:00	8,150	8,150	8,000	8,150	11,700
2023-12-31	00:00:00	8,200	8,250	8,100	8,175	2,000
2023-12-24	00:00:00	8,100	8,275	7,875	8,200	1,800
2023-12-17	00:00:00	7,750	8,150	7,750	8,100	1,200
2023-12-10	00:00:00	8,000	8,000	7,725	7,750	3,000
2023-12-03	00:00:00	8,075	8,075	7,750	8,025	3,100
2023-11-26	00:00:00	8,050	8,050	7,850	8,050	2,000
2023-11-19	00:00:00	8,000	8,075	7,950	8,025	4,300
2023-11-12	00:00:00	7,825	8,075	7,800	8,000	3,200
2023-11-05	00:00:00	8,000	8,125	8,000	8,050	6,200
2023-10-29	00:00:00	7,925	8,250	7,725	8,025	5,500
2023-10-22	00:00:00	8,150	8,325	7,925	8,050	3,400
2023-10-15	00:00:00	8,050	8,225	7,800	8,000	3,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,825	8,050	7,500	7,725	27,800
2024-03-31	00:00:00	7,850	8,125	7,400	7,825	70,700
2024-02-29	00:00:00	7,800	8,325	7,625	8,025	26,900
2024-01-31	00:00:00	7,925	8,100	7,700	8,050	20,500
2023-12-31	00:00:00	8,200	8,250	7,650	7,925	34,700
2023-11-30	00:00:00	8,050	8,275	7,725	8,200	9,900
2023-10-31	00:00:00	8,250	8,250	7,725	8,025	17,300
2023-09-30	00:00:00	8,150	8,450	7,800	8,075	38,300
2023-08-31	00:00:00	8,325	8,650	8,125	8,125	39,100
2023-07-31	00:00:00	8,600	8,600	8,100	8,325	40,300
2023-06-30	00:00:00	8,500	8,800	8,250	8,675	75,200
2023-05-31	00:00:00	8,775	8,875	8,100	8,500	144,100
2023-04-30	00:00:00	9,100	9,125	8,500	8,775	63,300
2023-03-31	00:00:00	9,250	9,300	8,900	9,100	20,300
2023-02-28	00:00:00	9,250	9,250	8,875	9,200	13,500
2023-01-31	00:00:00	9,700	9,700	9,600	9,650	3,500
2022-12-31	00:00:00	10,000	10,100	9,400	9,600	138,300
2022-11-30	00:00:00	10,225	10,425	9,725	9,975	42,500
2022-10-31	00:00:00	11,100	11,200	10,000	10,225	65,600
2022-09-30	00:00:00	10,975	11,275	10,500	11,200	40,600
2022-08-31	00:00:00	11,500	12,950	10,725	10,975	101,900
2022-07-31	00:00:00	11,350	11,700	11,000	11,500	98,900
2022-06-30	00:00:00	13,700	13,900	11,000	11,350	143,900
2022-05-31	00:00:00	13,975	14,250	12,725	13,700	81,100
2022-04-30	00:00:00	12,650	14,000	12,100	13,975	74,200
2022-03-31	00:00:00	12,200	13,000	11,800	12,650	61,800
2022-02-28	00:00:00	12,200	12,400	11,300	12,275	120,700
2022-01-31	00:00:00	12,500	13,500	12,100	12,200	67,200
2021-12-31	00:00:00	12,625	14,600	12,050	12,500	280,200
2021-11-30	00:00:00	11,275	13,100	11,275	12,600	92,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,825	8,050	7,500	7,725	27,800
2024-03-31	00:00:00	7,850	8,125	7,400	7,825	70,700
2024-02-29	00:00:00	7,800	8,325	7,625	8,025	26,900
2024-01-31	00:00:00	7,925	8,325	7,400	7,825	118,100
2023-12-31	00:00:00	8,200	8,325	7,625	8,025	82,100
2023-11-30	00:00:00	8,050	8,275	7,650	8,050	65,100
2023-10-31	00:00:00	8,250	8,275	7,650	7,925	61,900
2023-09-30	00:00:00	8,150	8,450	7,725	8,200	65,500
2023-08-31	00:00:00	8,325	8,650	7,725	8,025	94,700
2023-07-31	00:00:00	8,600	8,650	7,800	8,075	117,700
2023-06-30	00:00:00	8,500	8,800	8,100	8,125	154,600
2023-05-31	00:00:00	8,775	8,875	8,100	8,325	259,600
2023-04-30	00:00:00	8,775	8,875	8,100	8,675	219,300
2023-03-31	00:00:00	9,100	9,125	8,100	8,500	207,400
2023-02-28	00:00:00	9,250	9,475	8,500	8,775	121,600
2023-01-31	00:00:00	9,700	9,700	8,850	9,100	163,200
2022-10-31	00:00:00	11,100	11,200	9,400	9,600	246,400
2022-07-31	00:00:00	11,350	12,950	10,500	11,200	241,400
2022-04-30	00:00:00	12,650	14,250	11,000	11,350	299,200
2022-01-31	00:00:00	12,500	13,500	11,300	12,650	249,700
2021-10-31	00:00:00	8,900	14,600	8,725	12,500	615,800
2021-07-31	00:00:00	8,400	9,500	7,850	8,900	451,600
2021-04-30	00:00:00	7,650	10,000	7,000	8,400	670,200
2021-01-31	00:00:00	4,810	8,500	4,750	7,650	425,000

Dividends Amount

Date	Time	Amount
2023-06-22	09:00:00	360
2022-07-07	09:00:00	100
2022-01-11	09:00:00	450
2021-07-05	09:00:00	149
2020-12-22	09:00:00	110
2020-08-10	09:00:00	116
2019-07-05	09:00:00	90
2018-10-31	09:00:00	360
2018-07-04	09:00:00	92
2017-06-02	09:00:00	732
2015-06-17	09:00:00	69
2014-06-25	09:00:00	104

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	360	4.71 %
2022	2	550	7.19 %
2021	1	149	1.95 %
2020	2	226	2.95 %
2019	1	90	1.18 %
2018	2	452	5.91 %
2017	1	732	9.57 %
2015	1	69	0.90 %
2014	1	104	1.36 %

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