Informasi Saham UNTD PT Terang Dunia Internusa Tbk. Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-11

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-19	14,012	Pb Ratio	1	4
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-19	14,008	Pe Ratio	2	24
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	3	10
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-19	40,001	Market Cap	4	806,666,670,700
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-19	40,002	Enterprise Value	5	1,283,050,742,145
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-19	14,010	Ps Ratio	6	2
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	7	2

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	121,657,043,597	87,373,378,066	89,058,473,910	88,419,938,089
20304	Write Off	1,235,329,570	887,122,765	1,457,075,884	0
20091	Net Income	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
29004	Basic E P S	5	3	3	4
20190	E B I T D A	122,997,822,336	88,703,046,666	90,641,457,526	90,007,189,241
20046	Gross Profit	170,322,297,254	133,941,239,735	148,900,233,800	144,424,579,308
29009	Diluted E P S	5	3	3	4
20136	Pretax Income	87,416,007,987	56,019,411,600	52,861,502,209	61,390,475,980
20145	Tax Provision	20,800,114,176	13,931,660,893	11,851,153,840	14,277,075,451
20100	Total Revenue	651,077,469,022	419,174,026,364	502,015,349,141	646,816,784,125
20164	Total Expenses	528,291,784,161	330,130,775,844	409,599,904,665	562,183,610,579
20013	Cost Of Revenue	480,755,171,768	285,232,786,629	353,115,115,341	502,392,204,817
20177	Interest Income	25,646,682	20,001,886	109,702,143	36,937,346
20057	Interest Expense	34,241,035,610	31,353,966,466	36,196,971,701	27,029,462,109
20109	Operating Income	122,785,684,861	89,043,250,520	92,415,444,476	84,633,173,546
20316	Normalized Income	67,557,284,128	42,754,251,849	42,140,758,726	47,090,377,381
20108	Operating Expense	47,536,612,393	44,897,989,215	56,484,789,324	59,791,405,762
20112	Operating Revenue	651,077,469,022	419,174,026,364	502,015,349,141	646,816,784,125
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-35,256,440,836	-32,395,522,434	-36,942,709,243	-27,745,704,039
20416	Total Unusual Items	-1,235,329,570	-887,122,765	-1,457,075,884	30,000,000
29010	Basic Average Shares	13,333,333,300	13,333,333,300	13,333,333,300	13,333,333,300
20269	Other Special Charges	0	0	0	-30,000,000
20287	Rent And Landing Fees	270,092,105	231,435,585	570,568,350	560,833,333
29011	Diluted Average Shares	13,333,333,300	13,333,333,300	13,333,333,300	13,333,333,300
20420	Normalized E B I T D A	124,233,151,906	89,590,169,431	92,098,533,410	89,977,189,241
20162	Special Income Charges	-1,235,329,570	-887,122,765	-1,457,075,884	30,000,000
20315	Reconciled Depreciation	1,340,778,739	1,329,668,600	1,582,983,616	1,587,251,152
20312	Other Operating Expenses	-732,731,496	-394,444,772	1,911,851,494	1,258,594,603
20368	Total Other Finance Cost	1,041,051,908	1,061,557,854	855,439,685	753,179,276
20440	Rent Expense Supplemental	270,092,105	231,435,585	570,568,350	560,833,333
20314	Reconciled Cost Of Revenue	480,755,171,768	285,232,786,629	353,115,115,341	502,392,204,817
20419	Tax Effect Of Unusual Items	-293,939,253	-220,621,623	-326,665,527	6,976,852
20018	Depreciation Income Statement	1,340,778,739	1,329,668,600	1,582,983,616	1,587,251,152
20075	Interest Income Non Operating	25,646,682	20,001,886	109,702,143	36,937,346
20158	Selling And Marketing Expense	22,127,027,628	21,562,322,058	25,320,872,391	29,532,741,281
20064	Interest Expense Non Operating	34,241,035,610	31,353,966,466	36,196,971,701	27,029,462,109
20093	Net Income Common Stockholders	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20094	Net Income Continuous Operations	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20045	General And Administrative Expense	11,453,966,126	8,451,147,060	9,131,100,740	9,032,122,235
20159	Selling General And Administration	33,580,993,754	30,013,469,118	34,451,973,131	38,564,863,516
20435	Total Operating Income As Reported	122,672,448,823	88,414,934,034	89,804,211,452	89,136,180,019
20412	Other Non Operating Income Expenses	1,082,400,000	1,032,400,000	400,000,000	180,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20417	Total Unusual Items Excluding Goodwill	-1,235,329,570	-887,122,765	-1,457,075,884	30,000,000
20077	Net Non Operating Interest Income Expense	-35,256,440,836	-32,395,522,434	-36,942,709,243	-27,745,704,039
20346	Net Income Including Noncontrolling Interests	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20019	Depreciation And Amortization In Income Statement	1,340,778,739	1,329,668,600	1,582,983,616	1,587,251,152
20309	Net Income From Continuing And Discontinued Operation	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20331	Net Income From Continuing Operation Net Minority Interest	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	121,657,043,597	87,373,378,066	89,058,473,910	88,419,938,089
20304	Write Off	1,235,329,570	887,122,765	1,457,075,884	0
20091	Net Income	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
29004	Basic E P S	5	3	3	4
20190	E B I T D A	122,997,822,336	88,703,046,666	90,641,457,526	90,007,189,241
20046	Gross Profit	170,322,297,254	133,941,239,735	148,900,233,800	144,424,579,308
29009	Diluted E P S	5	3	3	4
20136	Pretax Income	87,416,007,987	56,019,411,600	52,861,502,209	61,390,475,980
20145	Tax Provision	20,800,114,176	13,931,660,893	11,851,153,840	14,277,075,451
20100	Total Revenue	651,077,469,022	419,174,026,364	502,015,349,141	646,816,784,125
20164	Total Expenses	528,291,784,161	330,130,775,844	409,599,904,665	562,183,610,579
20013	Cost Of Revenue	480,755,171,768	285,232,786,629	353,115,115,341	502,392,204,817
20177	Interest Income	25,646,682	20,001,886	109,702,143	36,937,346
20057	Interest Expense	34,241,035,610	31,353,966,466	36,196,971,701	27,029,462,109
20109	Operating Income	122,785,684,861	89,043,250,520	92,415,444,476	84,633,173,546
20316	Normalized Income	67,557,284,128	42,754,251,849	42,140,758,726	47,090,377,381
20108	Operating Expense	47,536,612,393	44,897,989,215	56,484,789,324	59,791,405,762
20112	Operating Revenue	651,077,469,022	419,174,026,364	502,015,349,141	646,816,784,125
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-35,256,440,836	-32,395,522,434	-36,942,709,243	-27,745,704,039
20416	Total Unusual Items	-1,235,329,570	-887,122,765	-1,457,075,884	30,000,000
29010	Basic Average Shares	13,333,333,300	13,333,333,300	13,333,333,300	13,333,333,300
20269	Other Special Charges	0	0	0	-30,000,000
20287	Rent And Landing Fees	270,092,105	231,435,585	570,568,350	560,833,333
29011	Diluted Average Shares	13,333,333,300	13,333,333,300	13,333,333,300	13,333,333,300
20420	Normalized E B I T D A	124,233,151,906	89,590,169,431	92,098,533,410	89,977,189,241
20162	Special Income Charges	-1,235,329,570	-887,122,765	-1,457,075,884	30,000,000
20315	Reconciled Depreciation	1,340,778,739	1,329,668,600	1,582,983,616	1,587,251,152
20312	Other Operating Expenses	-732,731,496	-394,444,772	1,911,851,494	1,258,594,603
20368	Total Other Finance Cost	1,041,051,908	1,061,557,854	855,439,685	753,179,276
20440	Rent Expense Supplemental	270,092,105	231,435,585	570,568,350	560,833,333
20314	Reconciled Cost Of Revenue	480,755,171,768	285,232,786,629	353,115,115,341	502,392,204,817
20419	Tax Effect Of Unusual Items	-293,939,253	-220,621,623	-326,665,527	6,976,852
20018	Depreciation Income Statement	1,340,778,739	1,329,668,600	1,582,983,616	1,587,251,152
20075	Interest Income Non Operating	25,646,682	20,001,886	109,702,143	36,937,346
20158	Selling And Marketing Expense	22,127,027,628	21,562,322,058	25,320,872,391	29,532,741,281
20064	Interest Expense Non Operating	34,241,035,610	31,353,966,466	36,196,971,701	27,029,462,109
20093	Net Income Common Stockholders	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20094	Net Income Continuous Operations	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20045	General And Administrative Expense	11,453,966,126	8,451,147,060	9,131,100,740	9,032,122,235
20159	Selling General And Administration	33,580,993,754	30,013,469,118	34,451,973,131	38,564,863,516
20435	Total Operating Income As Reported	122,672,448,823	88,414,934,034	89,804,211,452	89,136,180,019
20412	Other Non Operating Income Expenses	1,082,400,000	1,032,400,000	400,000,000	180,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20417	Total Unusual Items Excluding Goodwill	-1,235,329,570	-887,122,765	-1,457,075,884	30,000,000
20077	Net Non Operating Interest Income Expense	-35,256,440,836	-32,395,522,434	-36,942,709,243	-27,745,704,039
20346	Net Income Including Noncontrolling Interests	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20019	Depreciation And Amortization In Income Statement	1,340,778,739	1,329,668,600	1,582,983,616	1,587,251,152
20309	Net Income From Continuing And Discontinued Operation	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529
20331	Net Income From Continuing Operation Net Minority Interest	66,615,893,811	42,087,750,707	41,010,348,369	47,113,400,529

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	475,258,215,651	455,282,118,290	311,304,888,465
23165	Payables	100,181,234,866	88,511,081,507	152,760,351,807
23139	Net P P E	104,377,018,753	115,828,417,309	112,340,043,445
23351	Properties	0	0	0
23386	Total Debt	477,016,678,266	460,434,271,925	315,896,171,331
23100	Gross P P E	195,625,972,553	201,897,871,686	188,369,414,630
23038	Common Stock	125,000,000,000	1,000,000,000	1,000,000,000
23045	Current Debt	407,993,202,709	436,102,625,283	282,088,464,601
23532	Share Issued	6,666,666,700	6,666,666,700	6,666,666,700
23220	Total Assets	762,962,183,292	745,554,747,573	599,351,475,499
23027	Capital Stock	125,000,000,000	1,000,000,000	1,000,000,000
23382	Other Payable	30,960,275,268	3,745,103,478	4,713,335,115
23028	Cash Financial	185,739,152	1,864,347,893	397,353,632
23123	Long Term Debt	67,450,752,094	21,043,840,900	29,613,777,496
23179	Prepaid Assets	71,857,935,640	32,178,135,558	11,717,744,176
23385	Working Capital	102,097,515,748	40,671,739,762	13,943,888,795
23000	Accounts Payable	58,322,587,017	80,905,830,199	146,432,406,761
23245	Invested Capital	643,738,822,933	619,331,820,959	432,426,470,565
23340	Other Properties	597,094,410	597,094,410	597,094,410
23342	Other Receivables	3,067,644,000	29,504,000,000	36,469,778,948
23204	Retained Earnings	42,294,868,130	161,185,354,776	119,724,228,468
23217	Total Tax Payable	10,898,372,581	3,860,147,830	1,614,609,931
23001	Accounts Receivable	171,875,592,296	123,994,043,358	105,533,278,952
23280	Common Stock Equity	168,294,868,130	162,185,354,776	120,724,228,468
23403	Net Tangible Assets	138,691,593,148	132,582,079,794	91,120,953,486
23215	Stockholders Equity	168,294,868,130	162,185,354,776	120,724,228,468
23383	Tangible Book Value	138,691,593,148	132,582,079,794	91,120,953,486
23374	Total Capitalization	235,745,620,224	183,229,195,676	150,338,005,964
23393	Ordinary Shares Number	6,666,666,700	6,666,666,700	6,666,666,700
23155	Other Intangible Assets	29,603,274,982	29,603,274,982	29,603,274,982
23008	Accumulated Depreciation	-91,248,953,800	-86,069,454,377	-76,029,371,185
23380	Capital Lease Obligations	1,572,723,463	3,287,805,742	4,193,929,234
23030	Cash And Cash Equivalents	185,739,152	1,864,347,893	397,353,632
23262	Gross Accounts Receivable	174,158,358,026	127,479,138,106	107,106,522,206
23275	Buildings And Improvements	171,823,185,490	179,498,197,527	167,396,275,256
23319	Machinery Furniture Equipment	23,205,692,653	21,802,579,749	20,376,044,964
23048	Current Capital Lease Obligation	339,796,309	995,066,279	906,123,492
23127	Long Term Capital Lease Obligation	1,232,927,154	2,292,739,463	3,287,805,742
23098	Goodwill And Other Intangible Assets	29,603,274,982	29,603,274,982	29,603,274,982
23261	Total Equity Gross Minority Interest	168,294,868,130	162,185,354,776	120,724,228,468
23259	Total Liabilities Net Minority Interest	594,667,315,162	583,369,392,797	478,627,247,031
23046	Current Debt And Capital Lease Obligation	408,332,999,018	437,097,691,562	282,994,588,093
23266	Allowance For Doubtful Accounts Receivable	-2,282,765,730	-3,485,094,748	-1,573,243,254
23124	Long Term Debt And Capital Lease Obligation	68,683,679,248	23,336,580,363	32,901,583,238
23344	Non Current Pension And Other Postretirement Benefit Plans	4,984,432,960	5,003,529,028	4,633,502,938

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-07-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	475,198,319,553	475,258,215,651	455,282,118,290	311,304,888,465
23165	Payables	85,311,935,832	100,181,234,866	88,511,081,507	152,760,351,807
23139	Net P P E	99,187,221,760	104,377,018,753	115,828,417,309	112,340,043,445
23351	Properties	0	0	0	0
23386	Total Debt	487,755,869,281	477,016,678,266	460,434,271,925	315,896,171,331
23100	Gross P P E	194,508,869,771	195,625,972,553	201,897,871,686	188,369,414,630
23038	Common Stock	125,000,000,000	125,000,000,000	1,000,000,000	1,000,000,000
23045	Current Debt	425,215,263,846	407,993,202,709	436,102,625,283	282,088,464,601
23532	Share Issued	6,666,666,700	6,666,666,700	6,666,666,700	6,666,666,700
23220	Total Assets	832,597,453,183	762,962,183,292	745,554,747,573	599,351,475,499
23027	Capital Stock	125,000,000,000	125,000,000,000	1,000,000,000	1,000,000,000
23382	Other Payable	5,306,065,432	30,960,275,268	3,745,103,478	4,713,335,115
23028	Cash Financial	11,371,797,836	185,739,152	1,864,347,893	397,353,632
23123	Long Term Debt	61,354,853,543	67,450,752,094	21,043,840,900	29,613,777,496
23179	Prepaid Assets	24,546,513,927	71,857,935,640	32,178,135,558	11,717,744,176
23385	Working Capital	141,939,397,188	102,097,515,748	40,671,739,762	13,943,888,795
23000	Accounts Payable	72,783,581,602	58,322,587,017	80,905,830,199	146,432,406,761
23245	Invested Capital	701,698,081,589	643,738,822,933	619,331,820,959	432,426,470,565
23340	Other Properties	597,094,410	597,094,410	597,094,410	597,094,410
23342	Other Receivables	0	3,067,644,000	29,504,000,000	36,469,778,948
23204	Retained Earnings	88,627,964,200	42,294,868,130	161,185,354,776	119,724,228,468
23217	Total Tax Payable	7,222,288,798	10,898,372,581	3,860,147,830	1,614,609,931
23001	Accounts Receivable	260,319,328,176	171,875,592,296	123,994,043,358	105,533,278,952
23280	Common Stock Equity	215,127,964,200	168,294,868,130	162,185,354,776	120,724,228,468
23403	Net Tangible Assets	180,964,689,218	138,691,593,148	132,582,079,794	91,120,953,486
23215	Stockholders Equity	215,127,964,200	168,294,868,130	162,185,354,776	120,724,228,468
23383	Tangible Book Value	180,964,689,218	138,691,593,148	132,582,079,794	91,120,953,486
23374	Total Capitalization	276,482,817,743	235,745,620,224	183,229,195,676	150,338,005,964
23393	Ordinary Shares Number	6,666,666,700	6,666,666,700	6,666,666,700	6,666,666,700
23155	Other Intangible Assets	34,163,274,982	29,603,274,982	29,603,274,982	29,603,274,982
23008	Accumulated Depreciation	-95,321,648,011	-91,248,953,800	-86,069,454,377	-76,029,371,185
23380	Capital Lease Obligations	1,185,751,892	1,572,723,463	3,287,805,742	4,193,929,234
23030	Cash And Cash Equivalents	11,371,797,836	185,739,152	1,864,347,893	397,353,632
23262	Gross Accounts Receivable	263,070,955,284	174,158,358,026	127,479,138,106	107,106,522,206
23275	Buildings And Improvements	168,680,681,601	171,823,185,490	179,498,197,527	167,396,275,256
23319	Machinery Furniture Equipment	25,231,093,760	23,205,692,653	21,802,579,749	20,376,044,964
23048	Current Capital Lease Obligation	358,872,092	339,796,309	995,066,279	906,123,492
23127	Long Term Capital Lease Obligation	826,879,800	1,232,927,154	2,292,739,463	3,287,805,742
23098	Goodwill And Other Intangible Assets	34,163,274,982	29,603,274,982	29,603,274,982	29,603,274,982
23261	Total Equity Gross Minority Interest	215,127,964,200	168,294,868,130	162,185,354,776	120,724,228,468
23259	Total Liabilities Net Minority Interest	617,469,488,983	594,667,315,162	583,369,392,797	478,627,247,031
23046	Current Debt And Capital Lease Obligation	425,574,135,938	408,332,999,018	437,097,691,562	282,994,588,093
23266	Allowance For Doubtful Accounts Receivable	-2,751,627,108	-2,282,765,730	-3,485,094,748	-1,573,243,254
23124	Long Term Debt And Capital Lease Obligation	62,181,733,343	68,683,679,248	23,336,580,363	32,901,583,238
23344	Non Current Pension And Other Postretirement Benefit Plans	4,570,240,493	4,984,432,960	5,003,529,028	4,633,502,938

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	30,000,000
26185	Free Cash Flow	-28,180,692,940	-37,591,527,423	-149,194,891,225	21,094,415,738
26027	Changes In Cash	10,086,236,765	-1,689,282,803	1,466,963,265	233,027,185
26182	Issuance Of Debt	250,932,130,767	194,610,952,144	171,016,640,527	151,684,350,186
26016	End Cash Position	11,416,902,736	185,739,152	1,864,347,893	397,353,632
26112	Purchase Of P P E	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,806,245,194
26183	Repayment Of Debt	-183,301,394,021	-176,645,063,524	-26,120,564,985	-168,572,341,439
26005	Capital Expenditure	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,806,245,194
26007	Cash Dividends Paid	0	-36,000,000,000	0	0
26012	Financing Cash Flow	38,266,929,705	35,902,244,620	150,661,854,490	-20,891,388,553
26013	Investing Cash Flow	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,776,245,194
26015	Beginning Cash Position	1,330,665,971	1,864,347,893	397,353,632	164,287,891
26223	Classesof Cash Payments	-586,937,109,179	-390,964,814,301	-645,566,829,807	-656,536,513,917
26099	Long Term Debt Issuance	250,932,130,767	194,610,952,144	171,016,640,527	151,684,350,186
26090	Long Term Debt Payments	-183,301,394,021	-176,645,063,524	-26,120,564,985	-168,572,341,439
26073	Net Long Term Debt Issuance	67,630,736,746	17,965,888,620	144,896,075,542	-16,887,991,253
26164	Net Other Financing Charges	7,086,192,959	54,386,356,000	6,965,778,948	-2,803,397,300
26119	Net P P E Purchase And Sale	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,776,245,194
26072	Net Issuance Payments Of Debt	67,630,736,746	17,965,888,620	144,896,075,542	-16,887,991,253
26226	Paymentson Behalfof Employees	-43,619,827,526	-43,107,188,278	-60,768,772,288	-60,232,431,488
26063	Effect Of Exchange Rate Changes	-45,104,900	10,674,062	30,996	38,556
26228	Other Cash Paymentsfrom Operating Activities	-34,676,809,192	-31,026,591,036	-37,996,214,703	-34,929,473,804
26222	Other Cash Receiptsfrom Operating Activities	1,501,327,309	1,132,919,178	596,365,800	233,778,674
26220	Cash Flowsfromusedin Operating Activities Direct	-20,991,120,751	-35,491,748,643	-134,042,764,874	24,900,660,932
26221	Classesof Cash Receiptsfrom Operating Activities	620,318,131,529	400,138,651,853	558,557,342,497	722,120,271,669

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	30,000,000
26185	Free Cash Flow	-28,180,692,940	-37,591,527,423	-149,194,891,225	21,094,415,738
26027	Changes In Cash	10,086,236,765	-1,689,282,803	1,466,963,265	233,027,185
26182	Issuance Of Debt	250,932,130,767	194,610,952,144	171,016,640,527	151,684,350,186
26016	End Cash Position	11,416,902,736	185,739,152	1,864,347,893	397,353,632
26112	Purchase Of P P E	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,806,245,194
26183	Repayment Of Debt	-183,301,394,021	-176,645,063,524	-26,120,564,985	-168,572,341,439
26005	Capital Expenditure	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,806,245,194
26007	Cash Dividends Paid	0	-36,000,000,000	0	0
26012	Financing Cash Flow	38,266,929,705	35,902,244,620	150,661,854,490	-20,891,388,553
26013	Investing Cash Flow	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,776,245,194
26015	Beginning Cash Position	1,330,665,971	1,864,347,893	397,353,632	164,287,891
26223	Classesof Cash Payments	-586,937,109,179	-390,964,814,301	-645,566,829,807	-656,536,513,917
26099	Long Term Debt Issuance	250,932,130,767	194,610,952,144	171,016,640,527	151,684,350,186
26090	Long Term Debt Payments	-183,301,394,021	-176,645,063,524	-26,120,564,985	-168,572,341,439
26073	Net Long Term Debt Issuance	67,630,736,746	17,965,888,620	144,896,075,542	-16,887,991,253
26164	Net Other Financing Charges	7,086,192,959	54,386,356,000	6,965,778,948	-2,803,397,300
26119	Net P P E Purchase And Sale	-7,189,572,189	-2,099,778,780	-15,152,126,351	-3,776,245,194
26072	Net Issuance Payments Of Debt	67,630,736,746	17,965,888,620	144,896,075,542	-16,887,991,253
26226	Paymentson Behalfof Employees	-43,619,827,526	-43,107,188,278	-60,768,772,288	-60,232,431,488
26063	Effect Of Exchange Rate Changes	-45,104,900	10,674,062	30,996	38,556
26228	Other Cash Paymentsfrom Operating Activities	-34,676,809,192	-31,026,591,036	-37,996,214,703	-34,929,473,804
26222	Other Cash Receiptsfrom Operating Activities	1,501,327,309	1,132,919,178	596,365,800	233,778,674
26220	Cash Flowsfromusedin Operating Activities Direct	-20,991,120,751	-35,491,748,643	-134,042,764,874	24,900,660,932
26221	Classesof Cash Receiptsfrom Operating Activities	620,318,131,529	400,138,651,853	558,557,342,497	722,120,271,669

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-15	At close: 04:14PM WIB	156	156	154	155	153.00 - 160.00	153	160	150.00 - 280.00	150	280	19,732,100	67,234,802	1,033,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-12	At close: 04:14PM WIB	156	156	154	155	153.00 - 160.00	153	160	150.00 - 280.00	150	280	19,732,100	67,234,802	1,033,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-11	At close: 04:14PM WIB	156	156	154	155	153.00 - 160.00	153	160	150.00 - 280.00	150	280	19,732,100	67,234,802	1,033,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-10	At close: 04:14PM WIB	156	156	154	155	153.00 - 160.00	153	160	150.00 - 280.00	150	280	19,732,100	67,234,802	1,033,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-05	At close: 04:14PM WIB	156	156	157	153	153.00 - 160.00	153	160	150.00 - 280.00	150	280	19,732,100	68,554,322	1,033,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-04	At close: 04:12PM WIB	155	156	156	155	150.00 - 157.00	150	157	150.00 - 280.00	150	280	25,543,900	69,926,191	1,067,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-03	At close: 04:12PM WIB	159	159	155	156	153.00 - 161.00	153	161	153.00 - 280.00	153	280	32,393,700	71,030,088	1,033,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-02	At close: 04:14PM WIB	166	166	164	159	159.00 - 168.00	159	168	159.00 - 280.00	159	280	36,595,100	72,073,572	1,060,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-01	At close: 04:13PM WIB	173	174	175	160	166.00 - 175.00	166	175	166.00 - 280.00	166	280	26,228,300	73,505,612	1,107,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-29	At close: 04:09PM WIB	171	171	176	170	171.00 - 174.00	171	174	166.00 - 280.00	166	280	23,421,800	73,505,612	1,153,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-28	At close: 04:09PM WIB	171	171	176	170	171.00 - 174.00	171	174	166.00 - 280.00	166	280	23,421,800	75,121,219	1,153,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-27	At close: 04:14PM WIB	171	171	0	173	170.00 - 176.00	170	176	166.00 - 280.00	166	280	8,600,300	77,338,583	1,140,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-26	At close: 04:12PM WIB	172	173	171	173	169.00 - 174.00	169	174	166.00 - 280.00	166	280	33,796,000	80,005,431	1,140,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-25	At close: 04:12PM WIB	173	173	0	172	171.00 - 175.00	171	175	166.00 - 280.00	166	280	21,630,600	82,862,767	1,147,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-22	At close: 04:13PM WIB	172	172	173	174	172.00 - 176.00	172	176	166.00 - 280.00	166	280	34,847,100	84,641,551	1,153,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-21	At close: 04:13PM WIB	174	0	0	0	0.0000 - 0.0000	0	0		0		0	86,796,757	0	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-14	As of 01:30PM WIB. Market open.	171	171	170	171	168.00 - 173.00	168	173	167.00 - 280.00	167	280	25,914,400	98,339,523	1,133,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-13	At close: 04:13PM WIB	176	168	171	172	168.00 - 177.00	168	177	167.00 - 280.00	167	280	29,464,900	101,783,255	1,140,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-11	At close: 04:14PM WIB	183	183	176	177	175.00 - 188.00	175	188	167.00 - 280.00	167	280	44,959,400	101,783,255	1,173,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-08	At close: 04:14PM WIB	183	183	176	177	175.00 - 188.00	175	188	167.00 - 280.00	167	280	44,959,400	104,773,984	1,173,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-05	At close: 04:14PM WIB	180	181	177	177	176.00 - 182.00	176	182	167.00 - 280.00	167	280	8,673,100	120,071,112	1,173,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-04	At close: 04:14PM WIB	179	179	179	181	177.00 - 183.00	177	183	167.00 - 280.00	167	280	14,266,800	127,124,733	1,200,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-01	At close: 04:14PM WIB	181	182	181	182	179.00 - 191.00	179	191	167.00 - 280.00	167	280	18,374,100	134,892,635	1,193,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-02-28	At close: 04:13PM WIB	186	187	184	186	183.00 - 188.00	183	188	167.00 - 280.00	167	280	46,390,600	151,936,458	1,233,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-02-27	At close: 04:13PM WIB	189	191	186	186	183.00 - 193.00	183	193	167.00 - 280.00	167	280	32,242,400	162,817,736	1,240,000,000,000	N/A	N/A (N/A)	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-02-26	At close: 04:13PM WIB	189	189	188	189	185.00 - 199.00	185	199	167.00 - 280.00	167	280	29,865,100	176,113,000	1,260,000,000,000	N/A	N/A (N/A)	N/A
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-23	At close: 04:14PM WIB	192	194	187	188	186.00 - 195.00	186	195	167.00 - 280.00	167	280	16,865,200	193,807,200	1,260,000,000,000	N/A	N/A (N/A)	N/A
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-22	At close: 04:11PM WIB	181	181	189	190	181.00 - 200.00	181	200	167.00 - 280.00	167	280	145,933,000	199,791,475	1,280,000,000,000	N/A	N/A (N/A)	N/A
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-21	At close: 04:14PM WIB	198	196	182	182	181.00 - 197.00	181	197	167.00 - 280.00	167	280	42,501,100	222,364,957	1,207,000,000,000	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	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-15	1,030,000,000,000	1,510,000,000,000	31	3	5	2	12	280	150	178	178	67,230,000	18,610,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-12	1,030,000,000,000	1,510,000,000,000	31	3	5	2	12	280	150	178	178	67,230,000	18,610,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-11	1,030,000,000,000	1,510,000,000,000	31	3	5	2	12	280	150	178	178	67,230,000	18,610,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-10	1,030,000,000,000	1,510,000,000,000	31	3	5	2	12	280	150	178	178	67,230,000	18,610,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-05	1,030,000,000,000	1,510,000,000,000	32	3	5	2	12	280	0	179	179	69,930,000	25,820,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-04	1,060,000,000,000	1,540,000,000,000	32	3	5	2	12	280	0	180	180	71,030,000	23,660,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-03	1,060,000,000,000	1,540,000,000,000	32	3	5	2	12	280	0	180	180	72,070,000	23,160,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-02	1,110,000,000,000	1,580,000,000,000	33	3	5	2	13	280	0	181	181	73,510,000	22,690,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-04-01	1,150,000,000,000	1,630,000,000,000	35	4	5	3	13	280	0	181	181	73,510,000	22,690,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-29	1,150,000,000,000	1,630,000,000,000	35	4	5	3	13	280	166	181	181	75,120,000	26,360,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-28	1,140,000,000,000	1,620,000,000,000	34	4	5	2	13	280	0	181	181	77,340,000	28,450,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-27	1,150,000,000,000	1,630,000,000,000	35	4	5	3	13	280	0	182	182	80,010,000	32,950,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-26	1,150,000,000,000	1,630,000,000,000	35	4	5	3	13	280	0	182	182	82,860,000	37,130,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-25	1,150,000,000,000	1,630,000,000,000	35	4	5	3	13	280	166	182	182	82,860,000	37,130,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-22	1,150,000,000,000	1,620,000,000,000	34	4	5	2	13	280	0	183	183	86,800,000	33,560,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-21	1,160,000,000,000	1,640,000,000,000	35	4	5	3	13	280	166	183	183	86,800,000	33,560,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-14	1,140,000,000,000	1,620,000,000,000	34	4	5	2	13	280	0	186	186	101,780,000	27,450,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-13	1,170,000,000,000	1,650,000,000,000	35	4	5	3	13	280	0	186	186	101,780,000	27,450,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-11	1,170,000,000,000	1,650,000,000,000	35	4	5	3	13	280	167	186	186	101,780,000	27,450,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-08	1,220,000,000,000	1,700,000,000,000	37	4	6	3	14	280	167	187	187	104,770,000	24,640,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-05	1,190,000,000,000	1,670,000,000,000	36	4	6	3	14	280	0	189	189	127,120,000	69,770,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-04	1,190,000,000,000	1,670,000,000,000	36	4	6	3	14	280	0	189	189	127,120,000	69,770,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-03-01	1,210,000,000,000	1,680,000,000,000	36	4	6	3	14	280	0	190	190	134,890,000	70,980,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-02-28	1,240,000,000,000	1,720,000,000,000	37	4	6	3	14	280	0	191	191	162,820,000	98,210,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-02-27	1,260,000,000,000	1,740,000,000,000	38	4	6	3	14	280	0	192	192	176,110,000	176,110,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	PT Terang Dunia Internusa Tbk.	2024-02-26	1,260,000,000,000	1,740,000,000,000	38	4	6	3	14	280	0	192	192	176,110,000	176,110,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-23	1,280,000,000,000	1,760,000,000,000	38	4	6	3	14	280	0	192	192	199,790,000	199,790,000	N/A	N/A	N/A	N/A	N/A	N/A
UNTD	Terang Dunia Internusa Tbk. (UNTD.JK)	2024-02-22	1,210,000,000,000	1,680,000,000,000	36	4	6	3	14	280	0	193	193	222,360,000	222,360,000	N/A	N/A	N/A	N/A	N/A	N/A

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	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	120	120	120	120	8,200
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	120	120	120	120	11,700
2024-05-08	15:46:00	121	121	121	121	0
2024-05-08	15:45:00	120	120	120	120	2,700
2024-05-08	15:44:00	121	121	120	120	37,900
2024-05-08	15:43:00	121	121	120	120	1,100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	120	120	120	120	1,700
2024-05-08	15:40:00	121	121	120	120	14,100
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	121	121	120	121	2,800
2024-05-08	15:37:00	121	121	121	121	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	121	121	121	121	3,700
2024-05-08	15:34:00	120	120	120	120	32,600
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	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	120	120	120	120	8,200
2024-05-08	15:46:00	121	121	120	120	11,700
2024-05-08	15:44:00	121	121	120	120	40,600
2024-05-08	15:42:00	121	121	120	120	1,100
2024-05-08	15:40:00	121	121	120	120	15,800
2024-05-08	15:38:00	121	121	120	121	2,800
2024-05-08	15:36:00	121	121	121	121	0
2024-05-08	15:34:00	120	121	120	121	36,300
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:55	121	121	121	121	0
2024-05-08	15:30:00	121	121	121	121	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	120	121	120	121	153,500
2024-05-08	15:24:00	120	121	120	121	33,600
2024-05-08	15:22:00	120	120	120	120	109,700
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	121	121	120	120	2,500
2024-05-08	15:16:00	121	121	120	120	2,300
2024-05-08	15:14:00	121	121	120	120	1,100
2024-05-08	15:12:00	120	120	120	120	21,600
2024-05-08	15:10:00	120	121	120	120	16,500
2024-05-08	15:08:00	121	121	121	121	200
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	121	121	121	121	3,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	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	120	121	120	120	22,500
2024-05-08	15:40:00	121	121	120	120	54,800
2024-05-08	15:35:00	121	121	120	121	3,100
2024-05-08	15:30:55	121	121	121	121	0
2024-05-08	15:30:00	121	121	120	120	32,500
2024-05-08	15:25:00	120	121	120	121	133,900
2024-05-08	15:20:00	120	121	120	121	143,300
2024-05-08	15:15:00	121	121	120	120	5,100
2024-05-08	15:10:00	120	121	120	121	38,900
2024-05-08	15:05:00	121	121	121	121	0
2024-05-08	15:00:00	121	121	121	121	3,300
2024-05-08	14:55:00	120	121	120	121	1,600
2024-05-08	14:50:00	120	121	120	120	161,600
2024-05-08	14:45:00	121	121	120	121	9,000
2024-05-08	14:40:00	121	121	120	121	20,700
2024-05-08	14:37:17	120	120	120	120	0
2024-05-08	14:35:00	121	121	120	120	5,600
2024-05-08	14:30:00	120	120	120	120	20,400
2024-05-08	14:25:00	120	120	120	120	200
2024-05-08	14:20:00	121	121	121	121	5,400
2024-05-08	14:15:00	121	121	120	120	134,100
2024-05-08	14:10:00	120	121	120	120	32,000
2024-05-08	14:05:00	120	121	120	120	115,100
2024-05-08	14:00:00	121	121	120	121	2,000
2024-05-08	13:55:00	121	121	121	121	272,400
2024-05-08	13:50:00	121	122	121	122	56,600
2024-05-08	13:45:00	121	121	120	121	832,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	0
2024-05-08	15:45:00	120	121	120	120	22,500
2024-05-08	15:30:55	121	121	121	121	0
2024-05-08	15:30:00	121	121	120	120	90,400
2024-05-08	15:15:00	121	121	120	121	282,300
2024-05-08	15:00:00	121	121	120	121	42,200
2024-05-08	14:45:00	121	121	120	121	172,200
2024-05-08	14:37:17	120	120	120	120	0
2024-05-08	14:30:00	120	121	120	121	46,700
2024-05-08	14:15:00	121	121	120	120	139,700
2024-05-08	14:00:00	121	121	120	120	149,100
2024-05-08	13:45:00	121	122	120	121	1,161,100
2024-05-08	13:40:25	122	122	122	122	0
2024-05-08	13:30:00	123	123	121	121	1,650,300
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	11:52:49	122	122	122	122	0
2024-05-08	11:45:00	123	123	122	122	23,200
2024-05-08	11:30:00	123	123	122	122	904,100
2024-05-08	11:15:09	123	123	123	123	0
2024-05-08	11:15:00	123	123	122	123	172,500
2024-05-08	11:00:00	123	123	122	123	45,700
2024-05-08	10:45:00	123	123	122	123	408,000
2024-05-08	10:31:00	123	123	123	123	0
2024-05-08	10:30:00	123	123	122	123	765,200
2024-05-08	10:15:00	124	124	122	122	338,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	0
2024-05-08	15:30:55	121	121	121	121	0
2024-05-08	15:30:00	121	121	120	120	112,900
2024-05-08	15:00:00	121	121	120	121	324,500
2024-05-08	14:37:17	120	120	120	120	0
2024-05-08	14:30:00	120	121	120	121	218,900
2024-05-08	14:00:00	121	121	120	120	288,800
2024-05-08	13:40:25	122	122	122	122	0
2024-05-08	13:30:00	123	123	120	121	2,811,400
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	11:52:49	122	122	122	122	0
2024-05-08	11:30:00	123	123	122	122	927,300
2024-05-08	11:15:09	123	123	123	123	0
2024-05-08	11:00:00	123	123	122	123	218,200
2024-05-08	10:31:00	123	123	123	123	0
2024-05-08	10:30:00	123	123	122	123	1,173,200
2024-05-08	10:00:00	123	124	122	122	612,000
2024-05-08	09:47:02	125	125	125	125	0
2024-05-08	09:30:00	124	125	122	123	1,663,100
2024-05-08	09:01:40	126	126	126	126	0
2024-05-08	09:00:00	127	127	124	124	957,500
2024-05-07	16:00:00	126	126	126	126	0
2024-05-07	15:44:00	126	126	126	126	0
2024-05-07	15:30:00	127	127	125	126	600,100
2024-05-07	15:00:00	127	127	125	126	867,900
2024-05-07	14:45:28	127	127	127	127	0
2024-05-07	14:30:00	126	127	126	127	122,600
2024-05-07	14:00:00	126	127	125	126	1,214,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	0
2024-05-08	15:30:55	121	121	121	121	0
2024-05-08	15:00:00	121	121	120	120	437,400
2024-05-08	14:37:17	120	120	120	120	0
2024-05-08	14:00:00	121	121	120	121	507,700
2024-05-08	13:40:25	122	122	122	122	0
2024-05-08	13:00:00	123	123	120	121	2,811,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:49	122	122	122	122	0
2024-05-08	11:15:09	123	123	123	123	0
2024-05-08	11:00:00	123	123	122	122	1,145,500
2024-05-08	10:31:00	123	123	123	123	0
2024-05-08	10:00:00	123	124	122	123	1,785,200
2024-05-08	09:47:02	125	125	125	125	0
2024-05-08	09:01:40	126	126	126	126	0
2024-05-08	09:00:00	127	127	122	123	0
2024-05-07	16:00:00	126	126	126	126	0
2024-05-07	15:44:00	126	126	126	126	0
2024-05-07	15:00:00	127	127	125	126	1,399,800
2024-05-07	14:45:28	127	127	127	127	0
2024-05-07	14:00:00	126	127	125	127	1,334,600
2024-05-07	13:51:23	128	128	128	128	0
2024-05-07	13:00:00	127	128	125	126	1,772,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:54	127	127	127	127	0
2024-05-07	11:16:52	126	126	126	126	0
2024-05-07	11:00:00	127	127	125	127	3,009,200
2024-05-07	10:28:45	126	126	126	126	0
2024-05-07	10:00:00	125	127	125	127	1,650,400
2024-05-07	09:45:29	127	127	127	127	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	121	121	121	121	0
2024-05-08	15:30:55	121	121	121	121	0
2024-05-08	15:00:00	121	121	120	121	616,900
2024-05-08	14:37:17	120	120	120	120	0
2024-05-08	13:40:25	122	122	122	122	0
2024-05-08	13:30:00	123	123	120	121	3,319,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:49	122	122	122	122	0
2024-05-08	11:15:09	123	123	123	123	0
2024-05-08	10:31:00	123	123	123	123	0
2024-05-08	10:30:00	123	123	122	122	2,318,700
2024-05-08	09:47:02	125	125	125	125	0
2024-05-08	09:01:40	126	126	126	126	0
2024-05-08	09:00:00	127	127	122	122	3,232,600
2024-05-07	16:00:00	126	126	126	126	0
2024-05-07	15:44:00	126	126	126	126	0
2024-05-07	15:00:00	127	127	125	126	1,659,900
2024-05-07	14:45:28	127	127	127	127	0
2024-05-07	13:51:23	128	128	128	128	0
2024-05-07	13:30:00	127	128	125	127	3,108,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:54	127	127	127	127	0
2024-05-07	11:16:52	126	126	126	126	0
2024-05-07	10:30:00	126	127	125	127	4,511,000
2024-05-07	10:28:45	126	126	126	126	0
2024-05-07	09:45:29	127	127	127	127	0
2024-05-07	09:00:15	126	126	126	126	0
2024-05-07	09:00:00	126	128	125	126	5,188,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:07:10	125	125	125	125	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	127	127	120	121	11,025,000
2024-05-07	09:00:00	126	128	125	126	15,894,200
2024-05-06	09:00:00	127	130	125	126	12,633,400
2024-05-03	09:00:00	127	131	127	127	10,137,700
2024-05-02	09:00:00	132	132	124	127	26,317,600
2024-04-30	09:00:00	127	132	125	129	10,705,100
2024-04-29	09:00:00	136	137	127	127	28,509,300
2024-04-26	09:00:00	140	140	134	136	15,245,800
2024-04-25	09:00:00	148	148	136	139	13,503,500
2024-04-24	09:00:00	149	150	146	146	14,368,100
2024-04-23	09:00:00	152	154	147	148	10,512,700
2024-04-22	09:00:00	151	152	147	150	13,506,500
2024-04-19	09:00:00	152	154	146	150	19,682,400
2024-04-18	09:00:00	156	157	150	152	18,860,300
2024-04-17	09:00:00	151	160	150	156	19,495,700
2024-04-16	09:00:00	155	157	146	150	29,762,500
2024-04-05	09:00:00	156	160	153	155	19,732,100
2024-04-04	09:00:00	156	157	150	156	20,538,900
2024-04-03	09:00:00	159	161	153	155	32,393,700
2024-04-02	09:00:00	166	168	159	159	36,595,100
2024-04-01	09:00:00	174	175	166	166	26,248,300
2024-03-28	09:00:00	171	174	171	173	23,421,800
2024-03-27	09:00:00	171	176	170	171	8,600,300
2024-03-26	09:00:00	173	173	173	173	0
2024-03-25	09:00:00	173	173	173	173	0
2024-03-22	09:00:00	172	176	172	173	34,835,600
2024-03-21	09:00:00	175	176	170	172	28,606,200
2024-03-20	09:00:00	169	182	167	174	67,499,200
2024-03-19	09:00:00	170	173	168	169	10,766,100
2024-03-18	09:00:00	170	173	166	170	31,597,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	126	128	125	126	15,894,200
2024-05-02	09:00:00	132	132	124	127	26,317,600
2024-04-22	09:00:00	151	152	147	150	13,506,500
2024-04-17	09:00:00	151	160	150	156	19,495,700
2024-04-02	09:00:00	166	168	159	159	36,595,100
2024-03-28	09:00:00	171	174	171	173	23,421,800
2024-03-18	09:00:00	170	173	166	170	31,597,300
2024-03-13	09:00:00	168	177	168	171	29,464,900
2024-03-08	09:00:00	183	188	175	176	44,959,400
2024-02-27	09:00:00	191	193	183	186	32,242,400
2024-02-22	09:00:00	181	200	181	192	145,933,000
2024-02-12	09:00:00	230	232	194	200	222,156,800
2024-02-07	09:00:00	280	280	232	232	808,881,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	127	130	120	121	39,552,600
2024-04-28	00:00:00	136	137	124	127	75,669,700
2024-04-21	00:00:00	151	154	134	136	67,136,600
2024-04-14	00:00:00	155	160	146	150	87,800,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	174	175	150	155	135,508,100
2024-03-24	00:00:00	173	176	170	173	32,022,100
2024-03-17	00:00:00	170	182	166	173	173,304,400
2024-03-10	00:00:00	168	177	168	169	111,188,000
2024-03-03	00:00:00	179	188	173	176	128,794,100
2024-02-25	00:00:00	189	199	175	179	145,741,000
2024-02-18	00:00:00	168	220	168	189	551,917,100
2024-02-11	00:00:00	230	232	167	168	400,331,900
2024-02-04	00:00:00	280	280	232	232	808,881,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	132	132	120	121	76,007,900
2024-03-31	00:00:00	174	175	125	129	329,660,000
2024-02-29	00:00:00	182	191	166	173	463,682,700
2024-01-31	00:00:00	280	280	167	181	1,888,496,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	132	132	120	121	76,007,900
2024-01-31	00:00:00	280	280	125	129	2,681,839,600

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