Informasi Saham VICI PT Victoria Care Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	16	15	46
40001	Market Cap	5	4,360,200,000,000	4,360,200,000,000	3,421,080,000,000
14010	Ps Ratio	9	3	3	3
14012	Pb Ratio	16	5	5	5
101	Enterprises Value Revenue Ratio	19	3	3	11
14008	Pe Ratio	22	24	23	29
40002	Enterprise Value	29	4,423,306,577,910	4,433,371,506,788	3,559,554,563,132

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	16	15	18	17	19	46
40001	Market Cap	5	4,360,200,000,000	4,360,200,000,000	4,427,280,000,000	3,488,160,000,000	3,421,080,000,000	3,421,080,000,000
14010	Ps Ratio	9	3	3	4	3	3	3
14012	Pb Ratio	16	5	5	5	4	5	5
101	Enterprises Value Revenue Ratio	19	3	3	4	3	3	11
14008	Pe Ratio	22	24	23	28	27	29	29
40002	Enterprise Value	29	4,423,306,577,910	4,433,371,506,788	4,538,498,285,328	3,595,587,806,881	3,559,554,563,132	3,559,554,563,132

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	249,350,503,611	48,985,083,650	147,723,788,385	240,188,606,261	213,576,118,057
20304	Write Off	0	0	4,707,160,066	3,896,785,036	6,104,649,582
20091	Net Income	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585
29004	Basic E P S	27	0	15	26	22
20190	E B I T D A	273,000,665,575	55,222,947,629	171,507,652,526	265,022,216,098	235,505,437,153
20007	Amortization	1,108,800,744	277,200,186	1,054,017,933	1,035,756,996	559,172,643
20046	Gross Profit	759,203,393,728	188,720,923,119	549,475,246,574	573,782,152,595	519,422,335,862
29009	Diluted E P S	27	0	15	26	22
20136	Pretax Income	235,756,772,393	46,218,570,353	132,396,468,529	224,727,067,077	193,615,157,762
20145	Tax Provision	57,301,606,431	10,583,701,338	34,757,414,841	47,451,188,688	45,249,242,177
20100	Total Revenue	1,362,119,699,094	339,481,922,600	1,045,720,530,167	1,153,102,243,817	1,046,188,914,330
20164	Total Expenses	1,112,374,394,558	290,457,428,079	897,530,309,486	909,167,482,392	825,940,024,842
20013	Cost Of Revenue	602,916,305,366	150,760,999,481	496,245,283,593	579,320,091,222	526,766,578,468
20177	Interest Income	6,073,919	1,364,823	5,834,900	363,164,053	16,326,756
20057	Interest Expense	13,593,731,218	2,766,513,297	15,327,319,856	15,461,539,184	19,960,960,295
20109	Operating Income	249,745,304,536	49,024,494,521	148,190,220,681	243,934,761,425	220,248,889,488
20316	Normalized Income	178,455,165,962	35,634,869,015	97,639,053,688	180,349,856,077	153,043,865,055
20108	Operating Expense	509,458,089,192	139,696,428,598	401,285,025,893	329,847,391,170	299,173,446,374
20112	Operating Revenue	1,362,119,699,094	339,481,922,600	1,045,720,530,167	1,153,102,243,817	1,046,188,914,330
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-13,988,532,143	-2,805,924,168	-15,793,752,152	-15,310,909,312	-20,529,082,144
20416	Total Unusual Items	-4,707,160,066	0	-4,707,160,066	-3,896,785,036	-6,104,649,582
29010	Basic Average Shares	6,708,000,000	0	6,708,000,000	6,708,000,000	6,708,000,000
20287	Rent And Landing Fees	0	0	0	459,267,563	1,140,988,282
29011	Diluted Average Shares	6,708,000,000	0	6,708,000,000	6,708,000,000	6,708,000,000
20420	Normalized E B I T D A	273,000,665,575	55,222,947,629	171,507,652,526	268,919,001,134	241,610,086,735
20162	Special Income Charges	0	0	-4,707,160,066	-3,896,785,036	-6,104,649,582
20315	Reconciled Depreciation	23,650,161,964	6,237,863,979	23,783,864,141	24,833,609,837	21,929,319,096
20312	Other Operating Expenses	9,636,673,600	2,172,589,620	8,637,705,963	6,924,036,921	6,746,483,661
20368	Total Other Finance Cost	400,874,844	40,775,694	472,267,196	212,534,181	584,448,605
20440	Rent Expense Supplemental	0	0	0	459,267,563	1,140,988,282
20314	Reconciled Cost Of Revenue	602,916,305,366	150,760,999,481	496,245,283,593	579,320,091,222	526,766,578,468
20419	Tax Effect Of Unusual Items	0	0	0	-822,807,348	-1,426,700,112
20018	Depreciation Income Statement	22,541,361,220	5,960,663,793	22,729,846,208	23,797,852,841	21,370,146,453
20075	Interest Income Non Operating	6,073,919	1,364,823	5,834,900	363,164,053	16,326,756
20158	Selling And Marketing Expense	283,730,864,698	83,451,729,402	203,857,666,964	154,230,111,417	138,149,853,466
20064	Interest Expense Non Operating	13,593,731,218	2,766,513,297	15,327,319,856	15,461,539,184	19,960,960,295
20093	Net Income Common Stockholders	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585
20094	Net Income Continuous Operations	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585
20045	General And Administrative Expense	30,351,324,828	8,635,398,146	27,790,130,343	24,883,125,162	25,640,143,683
20159	Selling General And Administration	314,082,189,526	92,087,127,548	231,647,797,307	179,113,236,579	163,789,997,149
20435	Total Operating Income As Reported	249,745,304,536	49,024,494,521	148,190,220,681	240,037,976,389	214,144,239,906
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585
20417	Total Unusual Items Excluding Goodwill	-4,707,160,066	0	-4,707,160,066	-3,896,785,036	-6,104,649,582
20077	Net Non Operating Interest Income Expense	-13,988,532,143	-2,805,924,168	-15,793,752,152	-15,310,909,312	-20,529,082,144
20346	Net Income Including Noncontrolling Interests	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585
20019	Depreciation And Amortization In Income Statement	23,650,161,964	6,237,863,979	23,783,864,141	24,833,609,837	21,929,319,096
20309	Net Income From Continuing And Discontinued Operation	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585
20331	Net Income From Continuing Operation Net Minority Interest	178,455,165,962	35,634,869,015	97,639,053,688	177,275,878,389	148,365,915,585

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	249,350,503,611	48,985,083,650	72,955,802,537	72,225,908,859	55,183,708,565	147,723,788,385	240,188,606,261	213,576,118,057
20304	Write Off	0	0	0	0	0	4,707,160,066	3,896,785,036	6,104,649,582
20091	Net Income	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585
29004	Basic E P S	27	0	28	0	6	15	26	22
20190	E B I T D A	273,000,665,575	55,222,947,629	79,023,565,919	77,886,729,578	60,867,422,449	171,507,652,526	265,022,216,098	235,505,437,153
20007	Amortization	1,108,800,744	277,200,186	277,200,186	277,200,186	277,200,186	1,054,017,933	1,035,756,996	559,172,643
20046	Gross Profit	759,203,393,728	188,720,923,119	209,004,125,675	198,364,838,523	163,113,506,411	549,475,246,574	573,782,152,595	519,422,335,862
29009	Diluted E P S	27	0	28	0	6	15	26	22
20136	Pretax Income	235,756,772,393	46,218,570,353	69,590,174,573	68,674,349,308	51,273,678,159	132,396,468,529	224,727,067,077	193,615,157,762
20145	Tax Provision	57,301,606,431	10,583,701,338	15,723,633,190	18,932,736,984	12,061,534,919	34,757,414,841	47,451,188,688	45,249,242,177
20100	Total Revenue	1,362,119,699,094	339,481,922,600	367,751,460,788	359,447,273,107	295,439,042,599	1,045,720,530,167	1,153,102,243,817	1,046,188,914,330
20164	Total Expenses	1,112,374,394,558	290,457,428,079	294,763,343,860	287,191,119,616	239,962,503,003	897,530,309,486	909,167,482,392	825,940,024,842
20013	Cost Of Revenue	602,916,305,366	150,760,999,481	158,747,335,113	161,082,434,584	132,325,536,188	496,245,283,593	579,320,091,222	526,766,578,468
20177	Interest Income	6,073,919	1,364,823	1,580,537	1,700,968	1,427,591	5,834,900	363,164,053	16,326,756
20057	Interest Expense	13,593,731,218	2,766,513,297	3,365,627,964	3,551,559,551	3,910,030,406	15,327,319,856	15,461,539,184	19,960,960,295
20109	Operating Income	249,745,304,536	49,024,494,521	72,988,116,928	72,256,153,491	55,476,539,596	148,190,220,681	243,934,761,425	220,248,889,488
20316	Normalized Income	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	180,349,856,077	153,043,865,055
20108	Operating Expense	509,458,089,192	139,696,428,598	136,016,008,747	126,108,685,032	107,636,966,815	401,285,025,893	329,847,391,170	299,173,446,374
20112	Operating Revenue	1,362,119,699,094	339,481,922,600	367,751,460,788	359,447,273,107	295,439,042,599	1,045,720,530,167	1,153,102,243,817	1,046,188,914,330
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-13,988,532,143	-2,805,924,168	-3,397,942,355	-3,581,804,183	-4,202,861,437	-15,793,752,152	-15,310,909,312	-20,529,082,144
20416	Total Unusual Items	-4,707,160,066	0	-4,707,160,066	0	0	-4,707,160,066	-3,896,785,036	-6,104,649,582
29010	Basic Average Shares	6,708,000,000	0	6,708,000,000	0	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000
20287	Rent And Landing Fees	0	0	54,526,245	85,229,689	39,431,224	0	459,267,563	1,140,988,282
29011	Diluted Average Shares	6,708,000,000	0	6,708,000,000	0	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000
20420	Normalized E B I T D A	273,000,665,575	55,222,947,629	79,023,565,919	77,886,729,578	60,867,422,449	171,507,652,526	268,919,001,134	241,610,086,735
20162	Special Income Charges	0	0	0	0	0	-4,707,160,066	-3,896,785,036	-6,104,649,582
20315	Reconciled Depreciation	23,650,161,964	6,237,863,979	6,067,763,382	5,660,820,719	5,683,713,884	23,783,864,141	24,833,609,837	21,929,319,096
20312	Other Operating Expenses	9,636,673,600	2,172,589,620	2,262,981,620	3,460,080,950	1,741,021,410	8,637,705,963	6,924,036,921	6,746,483,661
20368	Total Other Finance Cost	400,874,844	40,775,694	33,894,928	31,945,600	294,258,622	472,267,196	212,534,181	584,448,605
20440	Rent Expense Supplemental	0	0	54,526,245	85,229,689	39,431,224	0	459,267,563	1,140,988,282
20314	Reconciled Cost Of Revenue	602,916,305,366	150,760,999,481	158,747,335,113	161,082,434,584	132,325,536,188	496,245,283,593	579,320,091,222	526,766,578,468
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	-822,807,348	-1,426,700,112
20018	Depreciation Income Statement	22,541,361,220	5,960,663,793	5,790,563,196	5,383,620,533	5,406,513,698	22,729,846,208	23,797,852,841	21,370,146,453
20075	Interest Income Non Operating	6,073,919	1,364,823	1,580,537	1,700,968	1,427,591	5,834,900	363,164,053	16,326,756
20158	Selling And Marketing Expense	283,730,864,698	83,451,729,402	79,327,309,198	67,061,797,764	53,890,028,334	203,857,666,964	154,230,111,417	138,149,853,466
20064	Interest Expense Non Operating	13,593,731,218	2,766,513,297	3,365,627,964	3,551,559,551	3,910,030,406	15,327,319,856	15,461,539,184	19,960,960,295
20093	Net Income Common Stockholders	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585
20094	Net Income Continuous Operations	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585
20045	General And Administrative Expense	30,351,324,828	8,635,398,146	7,329,684,460	6,318,546,308	8,067,695,914	27,790,130,343	24,883,125,162	25,640,143,683
20159	Selling General And Administration	314,082,189,526	92,087,127,548	86,656,993,658	73,380,344,072	61,957,724,248	231,647,797,307	179,113,236,579	163,789,997,149
20435	Total Operating Income As Reported	249,745,304,536	49,024,494,521	72,988,116,928	72,256,153,491	55,476,539,596	148,190,220,681	240,037,976,389	214,144,239,906
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585
20417	Total Unusual Items Excluding Goodwill	-4,707,160,066	0	-4,707,160,066	0	0	-4,707,160,066	-3,896,785,036	-6,104,649,582
20077	Net Non Operating Interest Income Expense	-13,988,532,143	-2,805,924,168	-3,397,942,355	-3,581,804,183	-4,202,861,437	-15,793,752,152	-15,310,909,312	-20,529,082,144
20346	Net Income Including Noncontrolling Interests	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585
20019	Depreciation And Amortization In Income Statement	23,650,161,964	6,237,863,979	6,067,763,382	5,660,820,719	5,683,713,884	23,783,864,141	24,833,609,837	21,929,319,096
20309	Net Income From Continuing And Discontinued Operation	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585
20331	Net Income From Continuing Operation Net Minority Interest	178,455,165,962	35,634,869,015	53,866,541,383	49,741,612,324	39,212,143,240	97,639,053,688	177,275,878,389	148,365,915,585

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	63,053,269,632	134,895,860,821	139,727,679,589	154,548,345,061
23165	Payables	116,973,520,444	139,556,549,931	66,990,023,240	53,824,126,771
23139	Net P P E	326,402,032,087	297,227,321,761	305,443,379,911	313,671,200,734
23351	Properties	0	0	0	0
23386	Total Debt	70,571,636,547	141,323,700,881	145,040,873,943	224,808,137,626
23100	Gross P P E	486,833,265,855	435,128,556,267	420,734,004,366	408,239,431,528
23038	Common Stock	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000
23045	Current Debt	22,350,204,348	83,747,691,670	77,226,665,832	146,374,461,122
23532	Share Issued	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000
23220	Total Assets	1,148,235,338,153	1,150,904,222,886	997,797,006,411	959,769,030,280
23027	Capital Stock	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000
23382	Other Payable	30,022,158,888	36,724,709,082	544,429,607	1,573,897,275
23028	Cash Financial	7,465,058,637	5,715,909,424	4,292,621,721	23,657,866,358
23123	Long Term Debt	48,168,123,921	56,864,078,575	66,793,635,478	76,831,750,297
23179	Prepaid Assets	47,290,404,412	68,677,616,793	38,069,545,393	52,368,801,357
23385	Working Capital	440,987,013,248	385,431,508,167	399,445,009,990	290,401,227,828
23000	Accounts Payable	72,580,447,215	83,142,517,526	44,670,408,515	33,750,344,899
23029	Cash Equivalents	0	0	0	45,000,000,000
23245	Invested Capital	989,255,589,621	941,625,219,365	894,177,133,774	853,436,862,164
23340	Other Properties	49,658,913,813	36,498,465,743	31,259,992,875	29,350,191,175
23342	Other Receivables	339,201,948	187,550,780	210,513,480	187,494,222
23204	Retained Earnings	502,172,824,292	387,089,658,330	356,406,604,642	256,148,726,253
23217	Total Tax Payable	14,370,914,341	19,689,323,323	21,775,185,118	18,499,884,597
23001	Accounts Receivable	250,284,313,291	249,799,779,702	271,887,313,932	176,283,504,491
23280	Common Stock Equity	918,737,261,352	801,013,449,120	750,156,832,464	630,230,650,745
23403	Net Tangible Assets	750,420,255,433	631,587,642,457	667,608,734,112	546,646,795,397
23215	Stockholders Equity	918,737,261,352	801,013,449,120	750,156,832,464	630,230,650,745
23383	Tangible Book Value	750,420,255,433	631,587,642,457	667,608,734,112	546,646,795,397
23374	Total Capitalization	966,905,385,273	857,877,527,695	816,950,467,942	707,062,401,042
23312	Land And Improvements	165,445,509,601	152,582,509,601	152,582,509,601	152,582,509,601
23469	Other Equity Interest	0	-6,470,831,550	-6,644,394,518	-6,312,697,848
23393	Ordinary Shares Number	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	168,317,005,919	169,425,806,663	82,548,098,352	83,583,855,348
23008	Accumulated Depreciation	-160,431,233,768	-137,901,234,506	-115,290,624,455	-94,568,230,794
23380	Capital Lease Obligations	53,308,278	711,930,636	1,020,572,633	1,601,926,207
23030	Cash And Cash Equivalents	7,465,058,637	5,715,909,424	4,292,621,721	68,657,866,358
23262	Gross Accounts Receivable	252,971,142,409	252,609,928,264	274,518,140,269	181,650,015,511
23012	Additional Paid In Capital	44,994,622,340	44,994,622,340	44,994,622,340	44,994,622,340
23275	Buildings And Improvements	175,839,500,848	161,825,007,205	160,718,669,039	157,224,965,009
23319	Machinery Furniture Equipment	95,889,341,593	84,222,573,718	76,172,832,851	69,081,765,743
23048	Current Capital Lease Obligation	53,308,278	356,715,791	318,807,444	526,784,477
23127	Long Term Capital Lease Obligation	0	355,214,845	701,765,189	1,075,141,730
23098	Goodwill And Other Intangible Assets	168,317,005,919	169,425,806,663	82,548,098,352	83,583,855,348
23261	Total Equity Gross Minority Interest	918,737,261,352	801,013,449,120	750,156,832,464	630,230,650,745
23259	Total Liabilities Net Minority Interest	229,498,076,801	349,890,773,766	247,640,173,947	329,538,379,535
23046	Current Debt And Capital Lease Obligation	22,403,512,626	84,104,407,461	77,545,473,276	146,901,245,599
23266	Allowance For Doubtful Accounts Receivable	-2,686,829,118	-2,810,148,562	-2,630,826,337	-5,366,511,020
23124	Long Term Debt And Capital Lease Obligation	48,168,123,921	57,219,293,420	67,495,400,667	77,906,892,027
23344	Non Current Pension And Other Postretirement Benefit Plans	22,361,898,624	18,090,969,352	18,631,253,508	22,171,342,315

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	63,053,269,632	72,961,367,404	110,854,623,246	105,885,877,510	134,895,860,821	139,727,679,589	154,548,345,061
23165	Payables	116,973,520,444	130,695,409,250	143,442,575,879	126,809,396,161	139,556,549,931	66,990,023,240	53,824,126,771
23139	Net P P E	326,402,032,087	324,706,953,379	322,208,479,112	301,155,115,538	297,227,321,761	305,443,379,911	313,671,200,734
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	70,571,636,547	79,411,143,596	114,178,152,179	112,655,090,805	141,323,700,881	145,040,873,943	224,808,137,626
23100	Gross P P E	486,833,265,855	479,341,974,895	471,496,913,483	444,596,986,469	435,128,556,267	420,734,004,366	408,239,431,528
23038	Common Stock	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000
23045	Current Debt	22,350,204,348	28,518,354,439	61,753,318,084	57,735,639,539	83,747,691,670	77,226,665,832	146,374,461,122
23532	Share Issued	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000
23220	Total Assets	1,148,235,338,153	1,176,810,455,573	1,164,527,700,895	1,145,673,815,827	1,150,904,222,886	997,797,006,411	959,769,030,280
23027	Capital Stock	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000	335,400,000,000
23382	Other Payable	30,022,158,888	39,182,226,501	38,211,064,468	37,313,106,531	36,724,709,082	544,429,607	1,573,897,275
23028	Cash Financial	7,465,058,637	6,239,636,808	2,959,866,851	5,227,283,924	5,715,909,424	4,292,621,721	23,657,866,358
23123	Long Term Debt	48,168,123,921	50,682,649,773	52,061,172,013	53,377,521,895	56,864,078,575	66,793,635,478	76,831,750,297
23179	Prepaid Assets	47,290,404,412	81,685,125,240	59,023,499,609	64,605,933,297	68,677,616,793	38,069,545,393	52,368,801,357
23385	Working Capital	440,987,013,248	432,156,110,815	390,898,283,691	408,756,340,616	385,431,508,167	399,445,009,990	290,401,227,828
23000	Accounts Payable	72,580,447,215	67,154,297,279	76,738,726,867	72,577,376,686	83,142,517,526	44,670,408,515	33,750,344,899
23029	Cash Equivalents	0	0	0	0	0	0	45,000,000,000
23245	Invested Capital	989,255,589,621	986,115,471,349	966,870,842,162	951,330,327,485	941,625,219,365	894,177,133,774	853,436,862,164
23340	Other Properties	49,658,913,813	47,480,136,978	45,015,604,682	40,759,626,418	36,498,465,743	31,259,992,875	29,350,191,175
23342	Other Receivables	339,201,948	215,604,728	196,706,212	190,843,537	187,550,780	210,513,480	187,494,222
23204	Retained Earnings	502,172,824,292	490,015,955,277	436,149,413,894	426,301,801,570	387,089,658,330	356,406,604,642	256,148,726,253
23217	Total Tax Payable	14,370,914,341	24,358,885,470	28,492,784,544	16,918,912,944	19,689,323,323	21,775,185,118	18,499,884,597
23001	Accounts Receivable	250,284,313,291	259,762,526,033	273,126,801,873	234,440,292,555	249,799,779,702	271,887,313,932	176,283,504,491
23280	Common Stock Equity	918,737,261,352	906,914,467,137	853,056,352,065	840,217,166,051	801,013,449,120	750,156,832,464	630,230,650,745
23403	Net Tangible Assets	750,420,255,433	738,320,261,032	684,184,945,774	671,068,559,574	631,587,642,457	667,608,734,112	546,646,795,397
23215	Stockholders Equity	918,737,261,352	906,914,467,137	853,056,352,065	840,217,166,051	801,013,449,120	750,156,832,464	630,230,650,745
23383	Tangible Book Value	750,420,255,433	738,320,261,032	684,184,945,774	671,068,559,574	631,587,642,457	667,608,734,112	546,646,795,397
23374	Total Capitalization	966,905,385,273	957,597,116,910	905,117,524,078	893,594,687,946	857,877,527,695	816,950,467,942	707,062,401,042
23312	Land And Improvements	165,445,509,601	165,445,509,601	165,445,509,601	152,582,509,601	152,582,509,601	152,582,509,601	152,582,509,601
23469	Other Equity Interest	0	0	0	-6,479,257,859	-6,470,831,550	-6,644,394,518	-6,312,697,848
23393	Ordinary Shares Number	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000	6,708,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	168,317,005,919	168,594,206,105	168,871,406,291	169,148,606,477	169,425,806,663	82,548,098,352	83,583,855,348
23008	Accumulated Depreciation	-160,431,233,768	-154,635,021,516	-149,288,434,371	-143,441,870,931	-137,901,234,506	-115,290,624,455	-94,568,230,794
23380	Capital Lease Obligations	53,308,278	210,139,384	363,662,082	1,541,929,371	711,930,636	1,020,572,633	1,601,926,207
23030	Cash And Cash Equivalents	7,465,058,637	6,239,636,808	2,959,866,851	5,227,283,924	5,715,909,424	4,292,621,721	68,657,866,358
23262	Gross Accounts Receivable	252,971,142,409	262,716,348,969	275,953,130,962	237,239,309,277	252,609,928,264	274,518,140,269	181,650,015,511
23012	Additional Paid In Capital	44,994,622,340	44,994,622,340	44,994,622,340	44,994,622,340	44,994,622,340	44,994,622,340	44,994,622,340
23275	Buildings And Improvements	175,839,500,848	173,011,534,498	170,769,434,994	165,313,191,056	161,825,007,205	160,718,669,039	157,224,965,009
23319	Machinery Furniture Equipment	95,889,341,593	93,404,793,818	90,266,364,206	85,941,659,394	84,222,573,718	76,172,832,851	69,081,765,743
23048	Current Capital Lease Obligation	53,308,278	178,640,328	252,055,680	1,306,061,141	356,715,791	318,807,444	526,784,477
23127	Long Term Capital Lease Obligation	0	31,499,056	111,606,402	235,868,230	355,214,845	701,765,189	1,075,141,730
23098	Goodwill And Other Intangible Assets	168,317,005,919	168,594,206,105	168,871,406,291	169,148,606,477	169,425,806,663	82,548,098,352	83,583,855,348
23261	Total Equity Gross Minority Interest	918,737,261,352	906,914,467,137	853,056,352,065	840,217,166,051	801,013,449,120	750,156,832,464	630,230,650,745
23259	Total Liabilities Net Minority Interest	229,498,076,801	269,895,988,436	311,471,348,830	305,456,649,776	349,890,773,766	247,640,173,947	329,538,379,535
23046	Current Debt And Capital Lease Obligation	22,403,512,626	28,696,994,767	62,005,373,764	59,041,700,680	84,104,407,461	77,545,473,276	146,901,245,599
23266	Allowance For Doubtful Accounts Receivable	-2,686,829,118	-2,953,822,936	-2,826,329,089	-2,799,016,722	-2,810,148,562	-2,630,826,337	-5,366,511,020
23124	Long Term Debt And Capital Lease Obligation	48,168,123,921	50,714,148,829	52,172,778,415	53,613,390,125	57,219,293,420	67,495,400,667	77,906,892,027
23344	Non Current Pension And Other Postretirement Benefit Plans	22,361,898,624	20,354,886,733	19,563,194,439	18,825,953,345	18,090,969,352	18,631,253,508	22,171,342,315

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	946,743,239	265,513,511	1,295,308,126	3,686,485,000	177,750,000
26185	Free Cash Flow	187,080,225,492	45,252,193,384	94,919,091,053	93,112,895,809	32,678,003,963
26027	Changes In Cash	64,151,761,165	7,259,979,604	-5,667,396,277	6,170,029,033	70,832,009,557
26016	End Cash Position	-724,684,116	-724,684,116	-64,876,445,281	-59,209,049,004	-65,379,078,037
26112	Purchase Of P P E	-51,162,894,307	-9,300,149,602	-23,749,235,298	-17,125,142,105	-42,006,941,950
26183	Repayment Of Debt	-8,447,893,489	2,781,851,314	-8,076,881,841	-13,601,889,821	-12,318,112,640
26005	Capital Expenditure	-51,162,894,307	-9,300,149,602	-24,041,410,298	-17,125,142,105	-76,149,969,941
26007	Cash Dividends Paid	-60,372,000,000	-23,478,000,000	-46,956,000,000	-57,018,000,000	-25,000,000,000
26012	Financing Cash Flow	-123,875,207,566	-38,257,727,291	-101,881,795,456	-88,371,041,199	37,976,255,594
26253	Interest Paid C F F	-8,580,865,555	-1,838,921,338	-10,073,770,784	-15,644,023,584	-20,594,894,000
26013	Investing Cash Flow	-50,216,151,068	-9,034,636,091	-22,746,102,172	-15,696,967,682	-75,972,219,941
26098	Common Stock Issuance	0	0	0	0	100,800,000,000
26015	Beginning Cash Position	-64,876,445,281	-7,984,663,720	-59,209,049,004	-65,379,078,037	-136,211,087,594
26223	Classesof Cash Payments	-1,060,300,420,336	-271,088,580,223	-910,404,002,805	-904,348,090,412	-873,265,234,338
26090	Long Term Debt Payments	-8,447,893,489	2,781,851,314	-8,076,881,841	-13,601,889,821	-12,318,112,640
26108	Purchase Of Intangibles	0	0	-292,175,000	0	-34,143,027,991
26091	Short Term Debt Payments	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	100,800,000,000
26071	Net Common Stock Issuance	0	0	0	0	100,800,000,000
26073	Net Long Term Debt Issuance	-8,447,893,489	2,781,851,314	-8,076,881,841	-13,601,889,821	-12,318,112,640
26164	Net Other Financing Charges	-45,815,826,164	-15,565,826,161	-36,466,500,834	0	0
26119	Net P P E Purchase And Sale	-50,216,151,068	-9,034,636,091	-22,453,927,172	-13,438,657,105	-41,829,191,950
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	-8,447,893,489	2,781,851,314	-8,076,881,841	-13,601,889,821	-12,318,112,640
26226	Paymentson Behalfof Employees	-232,284,948,348	-54,990,506,189	-202,859,048,800	-188,408,390,840	-161,609,545,684
26117	Net Intangibles Purchase And Sale	0	0	-292,175,000	0	-34,143,027,991
26301	Purchase Of Investment Properties	0	0	0	-2,258,310,577	0
26300	Net Investment Properties Purchase And Sale	0	0	0	-2,258,310,577	0
26228	Other Cash Paymentsfrom Operating Activities	-298,575,670,312	-90,274,317,244	-219,256,312,138	-187,484,787,565	-147,076,499,736
26222	Other Cash Receiptsfrom Operating Activities	-1,043,056,200	-1,043,056,200	-560,131,846	450,617,355	652,771,532
26220	Cash Flowsfromusedin Operating Activities Direct	238,243,119,799	54,552,342,986	118,960,501,351	110,238,037,914	108,827,973,904
26221	Classesof Cash Receiptsfrom Operating Activities	1,355,905,211,371	342,977,138,227	1,070,987,800,232	1,061,839,211,341	1,025,110,537,230

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	946,743,239	265,513,511	192,423,423	205,022,521	283,783,784	1,295,308,126	3,686,485,000	177,750,000
26185	Free Cash Flow	187,080,225,492	45,252,193,384	51,803,714,520	47,672,854,037	42,351,463,551	94,919,091,053	93,112,895,809	32,678,003,963
26027	Changes In Cash	64,151,761,165	7,259,979,604	36,860,527,571	-5,981,002,705	26,012,256,695	-5,667,396,277	6,170,029,033	70,832,009,557
26016	End Cash Position	-724,684,116	-724,684,116	-7,984,663,720	-44,845,191,291	-38,864,188,586	-64,876,445,281	-59,209,049,004	-65,379,078,037
26112	Purchase Of P P E	-51,162,894,307	-9,300,149,602	-8,361,681,350	-25,522,176,121	-7,978,887,234	-23,749,235,298	-17,125,142,105	-42,006,941,950
26183	Repayment Of Debt	-8,447,893,489	2,781,851,314	-3,821,812,118	6,304,685,407	-13,712,618,092	-8,076,881,841	-13,601,889,821	-12,318,112,640
26005	Capital Expenditure	-51,162,894,307	-9,300,149,602	-8,361,681,350	-25,522,176,121	-7,978,887,234	-24,041,410,298	-17,125,142,105	-76,149,969,941
26007	Cash Dividends Paid	-60,372,000,000	-23,478,000,000	0	0	0	-46,956,000,000	-57,018,000,000	-25,000,000,000
26012	Financing Cash Flow	-123,875,207,566	-38,257,727,291	-15,135,610,372	-53,858,879,263	-16,622,990,640	-101,881,795,456	-88,371,041,199	37,976,255,594
26253	Interest Paid C F F	-8,580,865,555	-1,838,921,338	-2,146,868,710	-2,085,459,735	-2,509,615,772	-10,073,770,784	-15,644,023,584	-20,594,894,000
26013	Investing Cash Flow	-50,216,151,068	-9,034,636,091	-8,169,257,927	-25,317,153,600	-7,695,103,450	-22,746,102,172	-15,696,967,682	-75,972,219,941
26098	Common Stock Issuance	0	0	0	0	0	0	0	100,800,000,000
26015	Beginning Cash Position	-64,876,445,281	-7,984,663,720	-44,845,191,291	-38,864,188,586	-64,876,445,281	-59,209,049,004	-65,379,078,037	-136,211,087,594
26223	Classesof Cash Payments	-1,060,300,420,336	-271,088,580,223	-302,814,840,968	-237,539,533,097	-248,857,466,048	-910,404,002,805	-904,348,090,412	-873,265,234,338
26090	Long Term Debt Payments	-8,447,893,489	2,781,851,314	-3,821,812,118	-3,695,314,593	-3,712,618,092	-8,076,881,841	-13,601,889,821	-12,318,112,640
26108	Purchase Of Intangibles	0	0	0	0	0	-292,175,000	0	-34,143,027,991
26091	Short Term Debt Payments	0	0	0	0	-10,000,000,000	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	100,800,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	100,800,000,000
26073	Net Long Term Debt Issuance	-8,447,893,489	2,781,851,314	-3,821,812,118	-3,695,314,593	-3,712,618,092	-8,076,881,841	-13,601,889,821	-12,318,112,640
26164	Net Other Financing Charges	-45,815,826,164	-15,565,826,161	-9,999,999,999	-20,000,000,004	-250,000,000	-36,466,500,834	0	0
26119	Net P P E Purchase And Sale	-50,216,151,068	-9,034,636,091	-8,169,257,927	-25,317,153,600	-7,695,103,450	-22,453,927,172	-13,438,657,105	-41,829,191,950
26075	Net Short Term Debt Issuance	0	0	0	0	-10,000,000,000	0	0	0
26072	Net Issuance Payments Of Debt	-8,447,893,489	2,781,851,314	-3,821,812,118	6,304,685,407	-13,712,618,092	-8,076,881,841	-13,601,889,821	-12,318,112,640
26226	Paymentson Behalfof Employees	-232,284,948,348	-54,990,506,189	-52,169,005,391	-72,576,275,640	-52,549,161,128	-202,859,048,800	-188,408,390,840	-161,609,545,684
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	-292,175,000	0	-34,143,027,991
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-2,258,310,577	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	-2,258,310,577	0
26228	Other Cash Paymentsfrom Operating Activities	-298,575,670,312	-90,274,317,244	-81,432,880,954	-55,148,180,219	-71,720,291,895	-219,256,312,138	-187,484,787,565	-147,076,499,736
26222	Other Cash Receiptsfrom Operating Activities	-1,043,056,200	-1,043,056,200	0	0	0	-560,131,846	450,617,355	652,771,532
26220	Cash Flowsfromusedin Operating Activities Direct	238,243,119,799	54,552,342,986	60,165,395,870	73,195,030,158	50,330,350,785	118,960,501,351	110,238,037,914	108,827,973,904
26221	Classesof Cash Receiptsfrom Operating Activities	1,355,905,211,371	342,977,138,227	379,196,213,236	327,698,359,399	306,033,500,509	1,070,987,800,232	1,061,839,211,341	1,025,110,537,230

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
VICI	PT Victoria Care Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	650	640	650	645	630.00 - 650.00	630	650	486.00 - 800.00	486	800	22,200	237,696	4,360,000,000,000	24	27	N/A	9.00 (1.38%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	650	640	650	645	630.00 - 650.00	630	650	486.00 - 800.00	486	800	22,200	233,294	4,360,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	650	640	650	645	630.00 - 650.00	630	650	486.00 - 800.00	486	800	22,200	230,798	4,360,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	650	640	650	645	630.00 - 650.00	630	650	486.00 - 800.00	486	800	22,200	227,957	4,360,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	650	640	650	645	630.00 - 650.00	630	650	486.00 - 800.00	486	800	22,200	223,208	4,360,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-04	At close: 03:45PM WIB	655	655	645	650	645.00 - 655.00	645	655	486.00 - 800.00	486	800	300	226,401	4,360,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-03	At close: 02:12PM WIB	655	650	650	655	650.00 - 660.00	650	660	486.00 - 800.00	486	800	77,300	229,744	4,394,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	665	655	655	620	650.00 - 655.00	650	655	486.00 - 800.00	486	800	100,400	230,937	4,394,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-04-01	At close: 04:06PM WIB	665	665	665	615	645.00 - 670.00	645	670	486.00 - 800.00	486	800	396,500	226,406	4,461,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-29	At close: 04:13PM WIB	645	645	670	640	635.00 - 670.00	635	670	486.00 - 800.00	486	800	906,500	226,406	4,461,000,000,000	23	29	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-28	At close: 04:13PM WIB	645	645	670	640	635.00 - 670.00	635	670	486.00 - 800.00	486	800	906,500	216,556	4,461,000,000,000	24	28	N/A	9.00 (1.40%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	635	625	0	0	620.00 - 645.00	620	645	486.00 - 800.00	486	800	336,900	216,534	4,327,000,000,000	23	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	630	625	0	0	620.00 - 635.00	620	635	486.00 - 800.00	486	800	108,000	228,529	4,260,000,000,000	23	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	625	625	0	0	620.00 - 630.00	620	630	486.00 - 800.00	486	800	60,900	232,538	4,226,000,000,000	23	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-22	At close: 04:00PM WIB	625	625	620	625	615.00 - 625.00	615	625	486.00 - 800.00	486	800	72,700	235,392	4,192,000,000,000	22	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-21	At close: 04:07PM WIB	625	0	620	0	0.0000 - 0.0000	0	0		0		0	239,200	0	0	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-14	As of 09:22AM WIB. Market open.	600	600	590	600	600.00 - 600.00	600	600	478.00 - 800.00	478	800	5,100	254,244	4,025,000,000,000	22	28	N/A	9.00 (1.50%)	9	2	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-13	At close: 04:03PM WIB	600	600	580	590	575.00 - 600.00	575	600	478.00 - 800.00	478	800	425,000	249,323	4,025,000,000,000	22	28	N/A	9.00 (1.50%)	9	2	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	610	600	595	595	580.00 - 605.00	580	605	478.00 - 800.00	478	800	565,600	247,455	4,025,000,000,000	22	28	N/A	9.00 (1.50%)	9	2	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	610	600	595	595	580.00 - 605.00	580	605	478.00 - 800.00	478	800	565,600	246,094	4,025,000,000,000	21	28	N/A	9.00 (1.48%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	620	620	615	605	590.00 - 620.00	590	620	478.00 - 800.00	478	800	269,000	248,650	4,159,000,000,000	22	28	N/A	9.00 (1.45%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-04	At close: 04:03PM WIB	620	615	615	610	590.00 - 620.00	590	620	478.00 - 800.00	478	800	332,300	247,487	4,159,000,000,000	22	28	N/A	9.00 (1.45%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	620	615	615	615	590.00 - 620.00	590	620	478.00 - 800.00	478	800	78,000	249,360	4,159,000,000,000	22	28	N/A	9.00 (1.45%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	625	625	615	620	595.00 - 625.00	595	625	478.00 - 800.00	478	800	469,200	240,374	4,159,000,000,000	22	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	630	630	620	625	610.00 - 630.00	610	630	478.00 - 800.00	478	800	265,800	240,562	4,192,000,000,000	22	28	N/A	9.00 (1.43%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	630	630	625	630	590.00 - 630.00	590	630	478.00 - 800.00	478	800	277,500	252,264	4,226,000,000,000	23	28	N/A	9.00 (1.43%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	625	625	625	620	600.00 - 630.00	600	630	478.00 - 800.00	478	800	428,500	248,816	4,226,000,000,000	23	28	N/A	9.00 (1.44%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk (VICI.JK)	2024-02-22	At close: 04:00PM WIB	635	630	620	625	615.00 - 635.00	615	635	478.00 - 800.00	478	800	233,100	248,144	4,192,000,000,000	22	28	N/A	9.00 (1.42%)	9	1	Oct 13, 2023
VICI	PT Victoria Care Indonesia Tbk (VICI.JK)	2024-02-21	At close: 04:01PM WIB	640	640	625	635	610.00 - 640.00	610	640	478.00 - 800.00	478	800	292,100	246,123	4,260,000,000,000	23	28	N/A	9.00 (1.41%)	9	1	Oct 13, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
VICI	PT Victoria Care Indonesia Tbk	2024-04-15	4,360,000,000,000	4,420,000,000,000	24	3	5	3	16	800	486	638	636	233	119	6,710,000,000	1,010,000,000	85	9	1	0	0	34	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	13	14	14	21	1,360,000,000,000	203	7	273,130,000,000	178,460,000,000	27	-20	7,470,000,000	1	70,570,000,000	8	4	137	238,240,000,000	147,820,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-12	4,360,000,000,000	4,420,000,000,000	24	3	5	3	16	800	486	638	633	231	204	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-11	4,360,000,000,000	4,420,000,000,000	24	3	5	3	16	800	486	638	633	228	204	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-10	4,360,000,000,000	4,420,000,000,000	24	3	5	3	16	800	486	638	633	228	204	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-05	4,360,000,000,000	4,420,000,000,000	23	3	5	3	16	800	0	638	631	226	202	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-04	4,390,000,000,000	4,470,000,000,000	23	3	5	3	16	800	0	638	631	230	205	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-03	4,390,000,000,000	4,470,000,000,000	23	3	5	3	15	800	0	638	630	231	203	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-02	4,460,000,000,000	4,530,000,000,000	24	3	5	3	15	800	0	637	629	226	189	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-04-01	4,460,000,000,000	4,530,000,000,000	24	3	5	3	15	800	0	637	629	226	189	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-29	4,460,000,000,000	4,530,000,000,000	24	3	5	3	15	800	486	637	628	217	101	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	29	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-28	4,330,000,000,000	4,400,000,000,000	23	3	5	3	15	800	0	637	628	217	110	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-27	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	0	637	627	229	166	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-26	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	0	638	627	233	226	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-25	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	486	638	627	233	226	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-22	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	0	639	626	239	283	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-21	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	486	639	626	239	283	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-14	4,020,000,000,000	4,100,000,000,000	22	3	4	3	14	800	0	643	623	249	380	6,710,000,000	1,010,000,000	85	9	2	9	2	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-13	4,020,000,000,000	4,100,000,000,000	22	3	4	3	14	800	0	643	623	248	380	6,710,000,000	1,010,000,000	85	9	2	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-11	4,020,000,000,000	4,100,000,000,000	22	3	4	3	14	800	478	643	623	252	380	6,710,000,000	1,010,000,000	85	9	2	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-08	4,090,000,000,000	4,170,000,000,000	22	3	5	3	14	800	478	644	622	246	367	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-05	4,160,000,000,000	4,230,000,000,000	22	3	5	3	14	800	0	647	621	247	357	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-04	4,160,000,000,000	4,230,000,000,000	22	3	5	3	14	800	0	647	621	246	357	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-03-01	4,160,000,000,000	4,230,000,000,000	22	3	5	3	14	800	0	647	620	249	358	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-02-28	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	0	649	618	241	277	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-02-27	4,230,000,000,000	4,300,000,000,000	23	3	5	3	15	800	0	650	618	252	302	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk	2024-02-26	4,230,000,000,000	4,300,000,000,000	23	3	5	3	15	800	0	650	618	252	302	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk (VICI.JK)	2024-02-23	4,190,000,000,000	4,270,000,000,000	22	3	5	3	14	800	0	651	616	248	281	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000
VICI	PT Victoria Care Indonesia Tbk (VICI.JK)	2024-02-22	4,260,000,000,000	4,330,000,000,000	23	3	5	3	15	800	0	652	616	246	267	6,710,000,000	1,010,000,000	85	9	1	9	1	20	N/A	Oct 13, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	20	15	23	1,340,000,000,000	200	31	296,200,000,000	187,210,000,000	28	108	6,240,000,000	1	79,410,000,000	9	3	135	210,130,000,000	171,590,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	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	645	650	645	650	500
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	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	645	650	645	650	500
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	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	645	650	645	650	500
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	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	14:39:40	650	650	650	650	0
2024-05-08	14:35:00	645	650	645	650	55,000
2024-05-08	14:34:33	645	645	645	645	0
2024-05-08	14:30:00	645	645	645	645	3,300
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	640	645	640	645	35,000
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	0
2024-05-08	15:45:00	645	650	645	650	500
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:39:40	650	650	650	650	0
2024-05-08	14:34:33	645	645	645	645	0
2024-05-08	14:30:00	645	650	645	650	58,300
2024-05-08	14:15:00	640	645	640	645	35,000
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	13:30:02	650	650	650	650	0
2024-05-08	13:30:00	650	650	650	650	800
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:18	640	640	640	640	0
2024-05-08	11:45:00	640	640	640	640	200
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	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	10:00:00	0	0	0	0	0
2024-05-08	09:49:04	645	645	645	645	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	0
2024-05-08	15:30:00	645	650	645	650	500
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:39:40	650	650	650	650	0
2024-05-08	14:34:33	645	645	645	645	0
2024-05-08	14:30:00	645	650	645	650	58,300
2024-05-08	14:00:00	640	645	640	645	35,000
2024-05-08	13:30:02	650	650	650	650	0
2024-05-08	13:30:00	650	650	650	650	800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:18	640	640	640	640	0
2024-05-08	11:30:00	640	640	640	640	200
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:49:04	645	645	645	645	0
2024-05-08	09:42:38	640	640	640	640	0
2024-05-08	09:30:00	635	645	635	645	60,200
2024-05-08	09:00:00	640	640	640	640	0
2024-05-07	15:42:43	645	645	645	645	0
2024-05-07	15:30:00	645	645	645	645	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:52:39	630	630	630	630	0
2024-05-07	13:41:44	635	635	635	635	0
2024-05-07	13:30:00	640	640	630	630	17,700
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	0
2024-05-08	15:00:00	645	650	645	650	500
2024-05-08	14:39:40	650	650	650	650	0
2024-05-08	14:34:33	645	645	645	645	0
2024-05-08	14:00:00	640	650	640	650	93,300
2024-05-08	13:30:02	650	650	650	650	0
2024-05-08	13:00:00	650	650	650	650	800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:18	640	640	640	640	0
2024-05-08	11:00:00	640	640	640	640	200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:49:04	645	645	645	645	0
2024-05-08	09:47:55	640	640	640	640	0
2024-05-08	09:00:00	640	645	635	645	0
2024-05-07	16:00:00	650	650	650	650	0
2024-05-07	15:42:43	645	645	645	645	0
2024-05-07	15:00:00	645	645	645	645	100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:52:39	630	630	630	630	0
2024-05-07	13:41:44	635	635	635	635	0
2024-05-07	13:00:00	640	640	630	630	17,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:14:35	645	645	645	645	0
2024-05-07	11:00:00	645	645	645	645	1,400
2024-05-07	10:02:51	650	650	650	650	0
2024-05-07	10:00:00	650	650	650	650	100
2024-05-07	09:43:00	650	650	650	650	0
2024-05-07	09:00:00	650	650	645	650	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	645	645	645	645	100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	650	650	650	650	0
2024-05-08	15:00:00	645	650	645	650	20,600
2024-05-08	14:39:40	650	650	650	650	0
2024-05-08	14:34:33	645	645	645	645	0
2024-05-08	13:30:02	650	650	650	650	0
2024-05-08	13:30:00	650	650	640	650	94,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:53:18	640	640	640	640	0
2024-05-08	10:30:00	640	640	640	640	200
2024-05-08	09:49:04	645	645	645	645	0
2024-05-08	09:47:55	640	640	640	640	0
2024-05-08	09:00:00	640	645	635	645	60,200
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	650	650	650	650	0
2024-05-07	15:42:43	645	645	645	645	0
2024-05-07	15:00:00	645	650	645	650	10,100
2024-05-07	13:52:39	630	630	630	630	0
2024-05-07	13:41:44	635	635	635	635	0
2024-05-07	13:30:00	640	640	630	630	17,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:14:35	645	645	645	645	0
2024-05-07	10:30:00	645	645	645	645	1,400
2024-05-07	10:02:51	650	650	650	650	0
2024-05-07	09:43:00	650	650	650	650	0
2024-05-07	09:00:00	650	650	645	650	37,500
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:00:00	645	650	645	650	12,600
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:50:33	640	640	640	640	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	640	650	635	650	176,600
2024-05-07	09:00:00	650	650	630	650	94,200
2024-05-06	09:00:00	650	655	640	650	131,800
2024-05-03	09:00:00	650	655	645	650	91,000
2024-05-02	09:00:00	645	650	635	650	245,700
2024-04-30	09:00:00	645	650	635	645	153,600
2024-04-29	09:00:00	640	650	640	645	333,500
2024-04-26	09:00:00	635	645	630	645	272,600
2024-04-25	09:00:00	635	640	630	640	156,100
2024-04-24	09:00:00	645	645	640	640	131,600
2024-04-23	09:00:00	640	645	640	645	97,300
2024-04-22	09:00:00	635	640	620	640	143,200
2024-04-19	09:00:00	635	640	610	640	321,400
2024-04-18	09:00:00	635	645	635	640	383,800
2024-04-17	09:00:00	645	645	640	645	171,900
2024-04-16	09:00:00	650	650	640	645	8,400
2024-04-05	09:00:00	640	650	630	650	22,200
2024-04-04	09:00:00	645	650	645	650	200
2024-04-03	09:00:00	650	660	650	655	77,300
2024-04-02	09:00:00	655	655	650	655	100,400
2024-04-01	09:00:00	665	670	645	665	396,500
2024-03-28	09:00:00	645	670	635	665	906,500
2024-03-27	09:00:00	625	645	620	645	336,900
2024-03-26	09:00:00	625	625	625	625	0
2024-03-25	09:00:00	625	625	625	625	0
2024-03-22	09:00:00	625	625	615	625	72,700
2024-03-21	09:00:00	625	625	620	625	32,900
2024-03-20	09:00:00	620	625	610	625	98,900
2024-03-19	09:00:00	605	620	605	620	105,900
2024-03-18	09:00:00	600	615	595	615	80,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	650	650	630	650	94,200
2024-05-06	09:00:00	650	655	640	650	131,800
2024-05-03	09:00:00	650	655	645	650	91,000
2024-05-02	09:00:00	645	650	635	650	245,700
2024-04-30	09:00:00	645	650	635	645	153,600
2024-04-29	09:00:00	640	650	640	645	333,500
2024-04-26	09:00:00	635	645	630	645	272,600
2024-04-25	09:00:00	635	640	630	640	156,100
2024-04-24	09:00:00	645	645	640	640	131,600
2024-04-23	09:00:00	640	645	640	645	97,300
2024-04-22	09:00:00	635	640	620	640	143,200
2024-04-19	09:00:00	635	640	610	640	321,400
2024-04-18	09:00:00	635	645	635	640	383,800
2024-04-17	09:00:00	645	645	640	645	171,900
2024-04-16	09:00:00	650	650	640	645	8,400
2024-04-05	09:00:00	640	650	630	650	22,200
2024-04-04	09:00:00	645	650	645	650	200
2024-04-03	09:00:00	650	660	650	655	77,300
2024-04-02	09:00:00	655	655	650	655	100,400
2024-04-01	09:00:00	665	670	645	665	396,500
2024-03-28	09:00:00	645	670	635	665	906,500
2024-03-27	09:00:00	625	645	620	645	336,900
2024-03-26	09:00:00	625	625	625	625	0
2024-03-25	09:00:00	625	625	625	625	0
2024-03-22	09:00:00	625	625	615	625	72,700
2024-03-21	09:00:00	625	625	620	625	32,900
2024-03-20	09:00:00	620	625	610	625	98,900
2024-03-19	09:00:00	605	620	605	620	105,900
2024-03-18	09:00:00	600	615	595	615	80,000
2024-03-15	09:00:00	605	610	580	610	254,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	650	655	630	650	402,600
2024-04-28	00:00:00	640	655	635	650	823,800
2024-04-21	00:00:00	635	645	620	645	800,800
2024-04-14	00:00:00	650	650	610	640	885,500
2024-04-07	00:00:00	650	650	650	650	0
2024-03-31	00:00:00	665	670	630	650	596,600
2024-03-24	00:00:00	625	670	620	665	1,243,400
2024-03-17	00:00:00	600	625	595	625	390,400
2024-03-10	00:00:00	600	610	575	610	707,700
2024-03-03	00:00:00	615	620	580	600	2,174,400
2024-02-25	00:00:00	630	630	590	620	1,629,900
2024-02-18	00:00:00	635	650	600	630	1,939,600
2024-02-11	00:00:00	640	650	610	640	550,300
2024-02-04	00:00:00	660	665	590	650	982,400
2024-01-28	00:00:00	660	670	640	660	892,300
2024-01-21	00:00:00	645	660	635	660	955,400
2024-01-14	00:00:00	645	655	645	645	535,500
2024-01-07	00:00:00	640	655	640	645	370,400
2023-12-31	00:00:00	650	655	630	655	759,900
2023-12-24	00:00:00	650	685	635	650	1,366,500
2023-12-17	00:00:00	645	650	630	650	962,700
2023-12-10	00:00:00	670	670	645	650	1,719,800
2023-12-03	00:00:00	660	685	640	670	1,876,200
2023-11-26	00:00:00	645	705	645	660	1,972,600
2023-11-19	00:00:00	640	655	610	645	1,242,300
2023-11-12	00:00:00	660	660	635	640	1,132,800
2023-11-05	00:00:00	665	665	645	660	958,100
2023-10-29	00:00:00	660	670	630	665	1,902,200
2023-10-22	00:00:00	660	720	625	660	4,373,100
2023-10-15	00:00:00	645	670	635	660	979,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	645	655	630	650	739,300
2024-03-31	00:00:00	665	670	610	645	2,770,000
2024-02-29	00:00:00	615	670	575	665	4,593,900
2024-01-31	00:00:00	670	670	590	620	5,237,700
2023-12-31	00:00:00	650	670	630	670	3,300,000
2023-11-30	00:00:00	665	685	630	650	6,279,700
2023-10-31	00:00:00	655	705	610	665	5,559,400
2023-09-30	00:00:00	660	720	615	655	8,106,900
2023-08-31	00:00:00	645	665	620	660	4,713,500
2023-07-31	00:00:00	630	800	615	655	8,588,800
2023-06-30	00:00:00	520	700	498	640	5,944,600
2023-05-31	00:00:00	520	530	496	520	3,846,300
2023-04-30	00:00:00	520	530	486	520	2,685,000
2023-03-31	00:00:00	498	500	492	500	128,000
2023-02-28	00:00:00	500	510	490	510	355,800
2023-01-31	00:00:00	488	496	480	496	620,600
2022-12-31	00:00:00	510	510	450	480	15,453,800
2022-11-30	00:00:00	505	520	420	510	19,740,200
2022-10-31	00:00:00	535	550	484	505	19,469,500
2022-09-30	00:00:00	595	660	520	535	31,444,200
2022-08-31	00:00:00	525	615	520	595	35,866,100
2022-07-31	00:00:00	500	565	484	520	24,204,500
2022-06-30	00:00:00	424	505	394	505	27,471,400
2022-05-31	00:00:00	484	488	422	424	21,019,200
2022-04-30	00:00:00	515	540	482	484	34,519,000
2022-03-31	00:00:00	520	570	500	515	61,956,900
2022-02-28	00:00:00	500	525	480	520	66,279,000
2022-01-31	00:00:00	500	515	488	500	56,013,900
2021-12-31	00:00:00	510	535	476	500	58,444,600
2021-11-30	00:00:00	510	545	496	515	58,083,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	645	655	630	650	739,300
2024-03-31	00:00:00	665	670	610	645	2,616,400
2024-02-29	00:00:00	615	670	575	665	4,593,900
2024-01-31	00:00:00	670	670	575	645	12,601,600
2023-12-31	00:00:00	650	670	575	665	13,131,600
2023-11-30	00:00:00	665	685	590	620	14,817,400
2023-10-31	00:00:00	655	705	610	670	15,139,100
2023-09-30	00:00:00	660	720	610	650	19,946,000
2023-08-31	00:00:00	645	720	610	665	18,379,800
2023-07-31	00:00:00	630	800	615	655	21,409,200
2023-06-30	00:00:00	520	800	498	660	19,246,900
2023-05-31	00:00:00	520	800	496	655	18,379,700
2023-04-30	00:00:00	520	700	486	640	12,475,900
2023-03-31	00:00:00	500	540	486	520	8,112,900
2023-02-28	00:00:00	500	540	486	520	7,272,000
2023-01-31	00:00:00	488	510	478	500	9,177,700
2022-10-31	00:00:00	535	550	420	480	54,663,500
2022-07-31	00:00:00	500	660	484	535	91,514,800
2022-04-30	00:00:00	515	540	394	505	83,009,600
2022-01-31	00:00:00	500	570	480	515	184,249,800
2021-10-31	00:00:00	448	595	446	500	223,991,300
2021-07-31	00:00:00	376	450	360	448	211,386,200
2021-04-30	00:00:00	356	404	334	376	202,926,200
2021-01-31	00:00:00	368	382	340	354	237,011,100

Dividends Amount

Date	Time	Amount
2023-10-13	11:00:00	4
2023-06-07	11:00:00	6
2022-05-23	11:00:00	7
2021-10-15	09:00:00	4
2021-05-31	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	9	2.54 %
2022	1	7	1.98 %
2021	2	9	2.40 %

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