Informasi Saham VICO PT Victoria Investama Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-3	-3	-4
14010	Ps Ratio	5	1	1	2
40001	Market Cap	8	1,445,622,187,510	1,810,832,003,302	2,495,600,407,912
14008	Pe Ratio	11	28	14	105
101	Enterprises Value Revenue Ratio	29	-3	-2	-9
40002	Enterprise Value	33	-2,960,424,432,490	-1,200,263,069,698	-1,560,620,312,088
14012	Pb Ratio	40	0	1	1

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	-3	-3	-1	-801	-7	-4
14010	Ps Ratio	5	1	1	1	1	1	2
40001	Market Cap	8	1,445,622,187,510	1,810,832,003,302	2,419,515,029,622	1,734,746,625,012	1,719,529,549,354	2,495,600,407,912
14008	Pe Ratio	11	28	14	13	11	72	105
101	Enterprises Value Revenue Ratio	29	-3	-2	-2	-6	-5	-9
40002	Enterprise Value	33	-2,960,424,432,490	-1,200,263,069,698	-1,015,671,702,378	-3,298,047,361,988	-2,336,691,170,646	-1,560,620,312,088
14012	Pb Ratio	40	0	1	1	1	1	1

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	1,456,851,257,000	374,519,317,000	1,380,541,042,000	1,015,857,747,000	1,294,721,943,000
20304	Write Off	164,375,315,000	20,098,169,000	-44,447,831,000	527,123,509,000	461,162,009,000
20091	Net Income	52,363,999,000	-32,735,309,000	112,507,400,000	-31,915,451,000	-109,273,118,000
29004	Basic E P S	3	0	11	-3	-11
20190	E B I T D A	1,491,318,855,000	382,682,928,000	1,423,383,927,000	1,055,589,188,000	1,334,858,110,000
20007	Amortization	2,903,915,000	808,913,000	10,494,463,000	4,315,662,000	6,735,943,000
20046	Gross Profit	1,980,323,141,000	563,237,618,000	1,712,167,586,000	1,657,068,253,000	1,987,075,071,000
29009	Diluted E P S	3	0	11	-3	-11
20136	Pretax Income	145,092,757,000	-35,503,593,000	375,217,110,000	-132,571,748,000	-288,219,153,000
20145	Tax Provision	34,761,607,000	5,434,763,000	133,069,062,000	-30,957,588,000	-50,138,833,000
20100	Total Revenue	2,224,144,249,000	554,973,550,000	2,243,320,238,000	2,121,749,117,000	2,319,627,194,000
20164	Total Expenses	571,552,736,000	144,390,171,000	876,183,904,000	506,348,344,000	525,342,661,000
20013	Cost Of Revenue	243,821,108,000	-8,264,068,000	531,152,652,000	464,680,864,000	332,552,123,000
20177	Interest Income	41,266,059,000	11,214,774,000	34,996,591,000	29,481,777,000	26,197,949,000
20057	Interest Expense	1,311,758,500,000	410,022,910,000	1,005,323,932,000	1,148,429,495,000	1,582,941,096,000
20109	Operating Income	1,652,591,513,000	410,583,379,000	1,367,136,334,000	1,615,400,773,000	1,794,284,533,000
20316	Normalized Income	182,694,306,961	-11,116,852,400	83,330,766,525	374,456,506,284	270,789,151,632
20108	Operating Expense	327,731,628,000	152,654,239,000	345,031,252,000	41,667,480,000	192,790,538,000
20112	Operating Revenue	2,224,144,249,000	554,973,550,000	2,243,320,238,000	2,121,749,117,000	2,319,627,194,000
20087	Minority Interests	-57,967,151,000	8,203,047,000	-129,640,648,000	69,698,709,000	128,807,202,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,286,874,380,000	-410,465,308,000	-975,959,071,000	-1,130,435,943,000	-1,566,250,777,000
20416	Total Unusual Items	-171,392,972,000	-27,715,970,000	45,210,243,000	-530,176,510,000	-460,101,975,000
29010	Basic Average Shares	15,217,075,658	0	10,493,943,971	10,690,246,399	9,718,923,171
20269	Other Special Charges	7,017,657,000	7,617,801,000	-762,412,000	3,053,001,000	-1,060,034,000
20287	Rent And Landing Fees	14,886,489,000	4,253,166,000	10,877,878,000	13,258,504,000	17,266,730,000
29011	Diluted Average Shares	15,217,075,658	0	10,493,943,971	10,690,246,399	9,718,923,171
20420	Normalized E B I T D A	1,662,711,827,000	410,398,898,000	1,378,173,684,000	1,585,765,698,000	1,794,960,085,000
20162	Special Income Charges	-171,392,972,000	-27,715,970,000	45,210,243,000	-530,176,510,000	-460,101,975,000
20315	Reconciled Depreciation	34,467,598,000	8,163,611,000	42,842,885,000	39,731,441,000	40,136,167,000
20312	Other Operating Expenses	205,087,558,000	118,608,770,000	226,045,286,000	170,897,066,000	156,513,584,000
20151	Research And Development	7,152,118,000	1,975,951,000	5,125,995,000	4,084,719,000	3,717,435,000
20368	Total Other Finance Cost	16,381,939,000	11,657,172,000	5,631,730,000	11,488,225,000	9,507,630,000
20440	Rent Expense Supplemental	14,886,489,000	4,253,166,000	10,877,878,000	13,258,504,000	17,266,730,000
20314	Reconciled Cost Of Revenue	243,821,108,000	-8,264,068,000	531,152,652,000	464,680,864,000	332,552,123,000
20419	Tax Effect Of Unusual Items	-41,062,664,039	-6,097,513,400	16,033,609,525	-123,804,552,716	-80,039,705,368
20018	Depreciation Income Statement	31,563,683,000	7,354,698,000	32,348,422,000	35,415,779,000	33,400,224,000
20075	Interest Income Non Operating	41,266,059,000	11,214,774,000	34,996,591,000	29,481,777,000	26,197,949,000
20158	Selling And Marketing Expense	5,053,917,000	2,756,566,000	6,150,613,000	4,427,633,000	3,208,992,000
20064	Interest Expense Non Operating	1,311,758,500,000	410,022,910,000	1,005,323,932,000	1,148,429,495,000	1,582,941,096,000
20093	Net Income Common Stockholders	52,363,999,000	-32,735,309,000	112,507,400,000	-31,915,451,000	-109,273,118,000
20094	Net Income Continuous Operations	110,331,150,000	-40,938,356,000	242,148,048,000	-101,614,160,000	-238,080,320,000
20045	General And Administrative Expense	43,888,639,000	9,617,117,000	41,402,323,000	34,757,418,000	43,917,479,000
20159	Selling General And Administration	48,942,556,000	12,373,683,000	47,552,936,000	39,185,051,000	47,126,471,000
20435	Total Operating Income As Reported	424,577,064,000	30,126,382,000	721,128,426,000	543,053,576,000	268,128,719,000
20412	Other Non Operating Income Expenses	-48,247,130,000	-8,762,460,000	-59,359,772,000	-85,902,856,000	-54,828,397,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	52,363,999,000	-32,735,309,000	112,507,400,000	-31,915,451,000	-109,273,118,000
20417	Total Unusual Items Excluding Goodwill	-171,392,972,000	-27,715,970,000	45,210,243,000	-530,176,510,000	-460,101,975,000
20077	Net Non Operating Interest Income Expense	-1,286,874,380,000	-410,465,308,000	-975,959,071,000	-1,130,435,943,000	-1,566,250,777,000
20346	Net Income Including Noncontrolling Interests	110,331,150,000	-40,938,356,000	242,148,048,000	-101,614,160,000	-238,080,320,000
20019	Depreciation And Amortization In Income Statement	34,467,598,000	8,163,611,000	42,842,885,000	39,731,441,000	40,136,167,000
20309	Net Income From Continuing And Discontinued Operation	52,363,999,000	-32,735,309,000	112,507,400,000	-31,915,451,000	-109,273,118,000
20331	Net Income From Continuing Operation Net Minority Interest	52,363,999,000	-32,735,309,000	112,507,400,000	-31,915,451,000	-109,273,118,000

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	1,456,851,257,000	374,519,317,000	762,510,159,000	-4,861,063,000	324,682,844,000	1,380,541,042,000	1,015,857,747,000	1,294,721,943,000
20304	Write Off	164,375,315,000	20,098,169,000	63,422,667,000	73,854,479,000	7,000,000,000	-44,447,831,000	527,123,509,000	461,162,009,000
20091	Net Income	52,363,999,000	-32,735,309,000	30,079,542,000	21,598,907,000	33,420,859,000	112,507,400,000	-31,915,451,000	-109,273,118,000
29004	Basic E P S	3	0	9	0	3	11	-3	-11
20190	E B I T D A	1,491,318,855,000	382,682,928,000	771,009,286,000	4,118,444,000	333,508,197,000	1,423,383,927,000	1,055,589,188,000	1,334,858,110,000
20007	Amortization	2,903,915,000	808,913,000	484,581,000	820,267,000	790,154,000	10,494,463,000	4,315,662,000	6,735,943,000
20046	Gross Profit	1,980,323,141,000	563,237,618,000	871,475,081,000	122,273,652,000	423,336,790,000	1,712,167,586,000	1,657,068,253,000	1,987,075,071,000
29009	Diluted E P S	3	0	9	0	3	11	-3	-11
20136	Pretax Income	145,092,757,000	-35,503,593,000	63,826,420,000	45,178,584,000	71,591,346,000	375,217,110,000	-132,571,748,000	-288,219,153,000
20145	Tax Provision	34,761,607,000	5,434,763,000	10,267,453,000	7,288,955,000	11,770,436,000	133,069,062,000	-30,957,588,000	-50,138,833,000
20100	Total Revenue	2,224,144,249,000	554,973,550,000	579,925,047,000	590,155,238,000	499,090,414,000	2,243,320,238,000	2,121,749,117,000	2,319,627,194,000
20164	Total Expenses	571,552,736,000	144,390,171,000	-256,990,656,000	479,030,911,000	205,122,310,000	876,183,904,000	506,348,344,000	525,342,661,000
20013	Cost Of Revenue	243,821,108,000	-8,264,068,000	-291,550,034,000	467,881,586,000	75,753,624,000	531,152,652,000	464,680,864,000	332,552,123,000
20177	Interest Income	41,266,059,000	11,214,774,000	7,210,182,000	9,796,494,000	13,044,609,000	34,996,591,000	29,481,777,000	26,197,949,000
20057	Interest Expense	1,311,758,500,000	410,022,910,000	698,683,739,000	-50,039,647,000	253,091,498,000	1,005,323,932,000	1,148,429,495,000	1,582,941,096,000
20109	Operating Income	1,652,591,513,000	410,583,379,000	836,915,703,000	111,124,327,000	293,968,104,000	1,367,136,334,000	1,615,400,773,000	1,794,284,533,000
20316	Normalized Income	182,694,306,961	-11,116,852,400	83,150,791,296	83,183,474,262	39,269,978,948	83,330,766,525	374,456,506,284	270,789,151,632
20108	Operating Expense	327,731,628,000	152,654,239,000	34,559,378,000	11,149,325,000	129,368,686,000	345,031,252,000	41,667,480,000	192,790,538,000
20112	Operating Revenue	2,224,144,249,000	554,973,550,000	579,925,047,000	590,155,238,000	499,090,414,000	2,243,320,238,000	2,121,749,117,000	2,319,627,194,000
20087	Minority Interests	-57,967,151,000	8,203,047,000	-23,479,425,000	-16,290,722,000	-26,400,051,000	-129,640,648,000	69,698,709,000	128,807,202,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,286,874,380,000	-410,465,308,000	-693,098,092,000	59,485,617,000	-242,796,597,000	-975,959,071,000	-1,130,435,943,000	-1,566,250,777,000
20416	Total Unusual Items	-171,392,972,000	-27,715,970,000	-63,245,205,000	-73,431,797,000	-7,000,000,000	45,210,243,000	-530,176,510,000	-460,101,975,000
29010	Basic Average Shares	15,217,075,658	0	13,889,065,916	0	10,493,943,971	10,493,943,971	10,690,246,399	9,718,923,171
20269	Other Special Charges	7,017,657,000	7,617,801,000	-177,462,000	0	0	-762,412,000	3,053,001,000	-1,060,034,000
20287	Rent And Landing Fees	14,886,489,000	4,253,166,000	3,410,219,000	3,409,279,000	3,813,825,000	10,877,878,000	13,258,504,000	17,266,730,000
29011	Diluted Average Shares	15,217,075,658	0	15,217,075,658	0	10,493,943,971	10,493,943,971	10,690,246,399	9,718,923,171
20420	Normalized E B I T D A	1,662,711,827,000	410,398,898,000	834,254,491,000	77,550,241,000	340,508,197,000	1,378,173,684,000	1,585,765,698,000	1,794,960,085,000
20162	Special Income Charges	-171,392,972,000	-27,715,970,000	-63,245,205,000	-73,431,797,000	-7,000,000,000	45,210,243,000	-530,176,510,000	-460,101,975,000
20315	Reconciled Depreciation	34,467,598,000	8,163,611,000	8,499,127,000	8,979,507,000	8,825,353,000	42,842,885,000	39,731,441,000	40,136,167,000
20312	Other Operating Expenses	205,087,558,000	118,608,770,000	-10,101,776,000	410,923,000	96,169,641,000	226,045,286,000	170,897,066,000	156,513,584,000
20151	Research And Development	7,152,118,000	1,975,951,000	1,763,403,000	1,861,310,000	1,551,454,000	5,125,995,000	4,084,719,000	3,717,435,000
20368	Total Other Finance Cost	16,381,939,000	11,657,172,000	1,624,535,000	350,524,000	2,749,708,000	5,631,730,000	11,488,225,000	9,507,630,000
20440	Rent Expense Supplemental	14,886,489,000	4,253,166,000	3,410,219,000	3,409,279,000	3,813,825,000	10,877,878,000	13,258,504,000	17,266,730,000
20314	Reconciled Cost Of Revenue	243,821,108,000	-8,264,068,000	-291,550,034,000	467,881,586,000	75,753,624,000	531,152,652,000	464,680,864,000	332,552,123,000
20419	Tax Effect Of Unusual Items	-41,062,664,039	-6,097,513,400	-10,173,955,704	-11,847,229,738	-1,150,880,052	16,033,609,525	-123,804,552,716	-80,039,705,368
20018	Depreciation Income Statement	31,563,683,000	7,354,698,000	8,014,546,000	8,159,240,000	8,035,199,000	32,348,422,000	35,415,779,000	33,400,224,000
20075	Interest Income Non Operating	41,266,059,000	11,214,774,000	7,210,182,000	9,796,494,000	13,044,609,000	34,996,591,000	29,481,777,000	26,197,949,000
20158	Selling And Marketing Expense	5,053,917,000	2,756,566,000	631,980,000	898,329,000	767,042,000	6,150,613,000	4,427,633,000	3,208,992,000
20064	Interest Expense Non Operating	1,311,758,500,000	410,022,910,000	698,683,739,000	-50,039,647,000	253,091,498,000	1,005,323,932,000	1,148,429,495,000	1,582,941,096,000
20093	Net Income Common Stockholders	52,363,999,000	-32,735,309,000	30,079,542,000	21,598,907,000	33,420,859,000	112,507,400,000	-31,915,451,000	-109,273,118,000
20094	Net Income Continuous Operations	110,331,150,000	-40,938,356,000	53,558,967,000	37,889,629,000	59,820,910,000	242,148,048,000	-101,614,160,000	-238,080,320,000
20045	General And Administrative Expense	43,888,639,000	9,617,117,000	15,845,814,000	8,449,070,000	9,976,638,000	41,402,323,000	34,757,418,000	43,917,479,000
20159	Selling General And Administration	48,942,556,000	12,373,683,000	16,477,794,000	9,347,399,000	10,743,680,000	47,552,936,000	39,185,051,000	47,126,471,000
20435	Total Operating Income As Reported	424,577,064,000	30,126,382,000	133,349,616,000	117,926,368,000	143,174,698,000	721,128,426,000	543,053,576,000	268,128,719,000
20412	Other Non Operating Income Expenses	-48,247,130,000	-8,762,460,000	-16,142,624,000	-25,069,859,000	1,727,813,000	-59,359,772,000	-85,902,856,000	-54,828,397,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	52,363,999,000	-32,735,309,000	30,079,542,000	21,598,907,000	33,420,859,000	112,507,400,000	-31,915,451,000	-109,273,118,000
20417	Total Unusual Items Excluding Goodwill	-171,392,972,000	-27,715,970,000	-63,245,205,000	-73,431,797,000	-7,000,000,000	45,210,243,000	-530,176,510,000	-460,101,975,000
20077	Net Non Operating Interest Income Expense	-1,286,874,380,000	-410,465,308,000	-693,098,092,000	59,485,617,000	-242,796,597,000	-975,959,071,000	-1,130,435,943,000	-1,566,250,777,000
20346	Net Income Including Noncontrolling Interests	110,331,150,000	-40,938,356,000	53,558,967,000	37,889,629,000	59,820,910,000	242,148,048,000	-101,614,160,000	-238,080,320,000
20019	Depreciation And Amortization In Income Statement	34,467,598,000	8,163,611,000	8,499,127,000	8,979,507,000	8,825,353,000	42,842,885,000	39,731,441,000	40,136,167,000
20309	Net Income From Continuing And Discontinued Operation	52,363,999,000	-32,735,309,000	30,079,542,000	21,598,907,000	33,420,859,000	112,507,400,000	-31,915,451,000	-109,273,118,000
20331	Net Income From Continuing Operation Net Minority Interest	52,363,999,000	-32,735,309,000	30,079,542,000	21,598,907,000	33,420,859,000	112,507,400,000	-31,915,451,000	-109,273,118,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	5,103,149,000	5,103,149,000	5,103,149,000	5,103,149,000
23165	Payables	152,870,258,000	306,791,551,000	55,133,669,000	94,109,234,000
23139	Net P P E	443,891,945,000	483,442,703,000	520,874,185,000	572,564,466,000
23351	Properties	0	0	0	0
23386	Total Debt	1,442,621,044,000	1,022,164,769,000	1,413,909,304,000	1,545,072,527,000
23100	Gross P P E	557,982,918,000	583,740,630,000	636,657,762,000	657,002,253,000
23038	Common Stock	1,521,707,566,000	1,521,707,566,000	1,006,456,836,000	915,009,468,000
23045	Current Debt	33,013,481,000	59,803,217,000	81,064,000,000	228,593,106,000
23532	Share Issued	15,217,075,658	15,217,075,658	10,690,246,396	9,718,923,171
23220	Total Assets	32,987,430,971,000	28,532,246,282,000	25,942,150,369,000	26,961,960,681,000
23027	Capital Stock	1,521,707,566,000	1,521,707,566,000	1,006,456,836,000	915,009,468,000
23382	Other Payable	109,968,398,000	266,763,350,000	27,013,739,000	48,135,244,000
23028	Cash Financial	1,951,230,916,000	1,931,581,690,000	1,143,391,780,000	864,065,309,000
23123	Long Term Debt	1,347,639,528,000	962,361,552,000	1,332,845,304,000	1,316,479,421,000
23179	Prepaid Assets	71,468,476,000	38,309,494,000	36,169,365,000	34,887,525,000
23385	Working Capital	-206,069,990,000	-4,844,681,631,000	2,163,030,317,000	508,291,455,000
23000	Accounts Payable	9,361,026,000	7,094,120,000	13,984,617,000	22,896,289,000
23029	Cash Equivalents	1,353,567,022,000	1,243,327,515,000	762,366,331,000	1,692,224,733,000
23245	Invested Capital	4,503,764,286,000	4,146,178,174,000	3,728,376,265,000	3,495,906,763,000
23340	Other Properties	0	13,786,776,000	13,320,216,000	13,423,941,000
23132	Minority Interest	1,889,115,507,000	1,837,608,929,000	1,342,685,424,000	1,184,160,284,000
23342	Other Receivables	19,603,274,308,000	10,357,824,367,000	15,235,927,780,000	14,597,766,198,000
23204	Retained Earnings	836,981,212,000	775,040,158,000	674,536,675,000	693,888,291,000
23217	Total Tax Payable	33,540,834,000	32,934,081,000	14,135,313,000	23,077,701,000
23001	Accounts Receivable	36,824,359,000	33,943,443,000	53,754,953,000	69,026,837,000
23280	Common Stock Equity	3,123,111,277,000	3,124,013,405,000	2,314,466,961,000	1,950,834,236,000
23403	Net Tangible Assets	3,108,327,148,000	3,114,986,192,000	2,303,933,975,000	1,936,994,504,000
23215	Stockholders Equity	3,123,111,277,000	3,124,013,405,000	2,314,466,961,000	1,950,834,236,000
23383	Tangible Book Value	3,108,327,148,000	3,114,986,192,000	2,303,933,975,000	1,936,994,504,000
23374	Total Capitalization	4,470,750,805,000	4,086,374,957,000	3,647,312,265,000	3,267,313,657,000
23312	Land And Improvements	365,775,704,000	430,962,157,000	485,401,391,000	510,746,183,000
23469	Other Equity Interest	-36,954,460,000	-36,054,470,000	-10,408,026,000	-3,950,586,000
23393	Ordinary Shares Number	15,217,075,658	15,217,075,658	10,690,246,396	9,718,923,171
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	9,680,980,000	3,924,064,000	5,429,837,000	8,736,583,000
23008	Accumulated Depreciation	-114,090,973,000	-100,297,927,000	-115,783,577,000	-84,437,787,000
23282	Construction In Progress	19,290,946,000	21,086,752,000	21,081,980,000	21,077,206,000
23380	Capital Lease Obligations	61,968,035,000	0	0	0
23030	Cash And Cash Equivalents	3,304,797,938,000	3,174,909,205,000	1,905,758,111,000	2,556,290,042,000
23262	Gross Accounts Receivable	0	0	0	284,744,199,000
23012	Additional Paid In Capital	675,691,336,000	675,691,336,000	265,914,240,000	78,845,897,000
23275	Buildings And Improvements	97,634,869,000	70,232,857,000	73,171,085,000	69,370,945,000
23062	Non Current Deferred Revenue	0	0	0	0
23163	Other Short Term Investments	2,543,869,726,000	2,880,049,551,000	4,423,361,810,000	4,096,842,333,000
23020	Available For Sale Securities	4,797,267,429,000	3,318,593,927,000	1,114,894,459,000	1,523,535,405,000
23319	Machinery Furniture Equipment	75,281,399,000	61,458,864,000	57,003,306,000	55,807,919,000
23552	Fixed Assets Revaluation Reserve	194,746,402,000	194,746,402,000	194,746,402,000	198,673,401,000
23127	Long Term Capital Lease Obligation	61,968,035,000	0	0	0
23098	Goodwill And Other Intangible Assets	14,784,129,000	9,027,213,000	10,532,986,000	13,839,732,000
23261	Total Equity Gross Minority Interest	5,012,226,784,000	4,961,622,334,000	3,657,152,385,000	3,134,994,520,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0
23259	Total Liabilities Net Minority Interest	27,975,204,187,000	23,570,623,948,000	22,284,997,984,000	23,826,966,161,000
23046	Current Debt And Capital Lease Obligation	33,013,481,000	59,803,217,000	81,064,000,000	228,593,106,000
23124	Long Term Debt And Capital Lease Obligation	1,409,607,563,000	962,361,552,000	1,332,845,304,000	1,316,479,421,000
23344	Non Current Pension And Other Postretirement Benefit Plans	46,369,587,000	200,802,713,000	47,596,168,000	63,049,763,000

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
23097	Goodwill	5,103,149,000	5,103,149,000	5,103,149,000	5,103,149,000	5,103,149,000	5,103,149,000	5,103,149,000
23165	Payables	152,870,258,000	181,361,974,000	152,639,067,000	150,834,722,000	306,791,551,000	55,133,669,000	94,109,234,000
23139	Net P P E	443,891,945,000	472,106,908,000	474,666,401,000	489,238,868,000	483,442,703,000	520,874,185,000	572,564,466,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,442,621,044,000	1,411,274,461,000	1,338,610,042,000	1,284,942,261,000	1,022,164,769,000	1,413,909,304,000	1,545,072,527,000
23100	Gross P P E	557,982,918,000	599,936,355,000	594,945,632,000	602,196,988,000	583,740,630,000	636,657,762,000	657,002,253,000
23038	Common Stock	1,521,707,566,000	1,521,707,566,000	1,521,707,566,000	1,521,707,566,000	1,521,707,566,000	1,006,456,836,000	915,009,468,000
23045	Current Debt	33,013,481,000	38,400,300,000	18,051,500,000	24,381,000,000	59,803,217,000	81,064,000,000	228,593,106,000
23532	Share Issued	15,217,075,658	15,217,075,658	15,217,075,658	15,217,075,658	15,217,075,658	10,690,246,396	9,718,923,171
23220	Total Assets	32,987,430,971,000	30,220,172,821,000	29,607,554,813,000	28,165,852,723,000	28,532,246,282,000	25,942,150,369,000	26,961,960,681,000
23027	Capital Stock	1,521,707,566,000	1,521,707,566,000	1,521,707,566,000	1,521,707,566,000	1,521,707,566,000	1,006,456,836,000	915,009,468,000
23382	Other Payable	109,968,398,000	135,982,331,000	113,155,883,000	84,774,650,000	266,763,350,000	27,013,739,000	48,135,244,000
23028	Cash Financial	1,951,230,916,000	1,991,874,675,000	2,047,378,630,000	1,931,762,229,000	1,931,581,690,000	1,143,391,780,000	864,065,309,000
23123	Long Term Debt	1,347,639,528,000	1,338,464,311,000	1,282,821,271,000	1,217,998,362,000	962,361,552,000	1,332,845,304,000	1,316,479,421,000
23179	Prepaid Assets	71,468,476,000	92,718,220,000	45,529,358,000	75,484,931,000	38,309,494,000	36,169,365,000	34,887,525,000
23385	Working Capital	-206,069,990,000	523,651,367,000	855,764,418,000	1,048,274,760,000	-4,844,681,631,000	2,163,030,317,000	508,291,455,000
23000	Accounts Payable	9,361,026,000	23,363,447,000	21,039,730,000	32,585,985,000	7,094,120,000	13,984,617,000	22,896,289,000
23029	Cash Equivalents	1,353,567,022,000	515,834,919,000	946,808,960,000	397,854,044,000	1,243,327,515,000	762,366,331,000	1,692,224,733,000
23245	Invested Capital	4,503,764,286,000	4,565,974,908,000	4,460,411,361,000	4,630,684,020,000	4,146,178,174,000	3,728,376,265,000	3,495,906,763,000
23340	Other Properties	0	13,722,580,000	13,527,621,000	13,807,863,000	13,786,776,000	13,320,216,000	13,423,941,000
23132	Minority Interest	1,889,115,507,000	1,907,200,803,000	1,894,107,459,000	1,867,890,986,000	1,837,608,929,000	1,342,685,424,000	1,184,160,284,000
23342	Other Receivables	19,603,274,308,000	18,737,014,094,000	18,193,231,038,000	16,991,767,423,000	10,357,824,367,000	15,235,927,780,000	14,597,766,198,000
23204	Retained Earnings	836,981,212,000	865,109,148,000	835,029,606,000	809,361,018,000	775,040,158,000	674,536,675,000	693,888,291,000
23217	Total Tax Payable	33,540,834,000	22,016,196,000	18,443,454,000	33,474,087,000	32,934,081,000	14,135,313,000	23,077,701,000
23001	Accounts Receivable	36,824,359,000	92,517,209,000	27,492,798,000	48,773,954,000	33,943,443,000	53,754,953,000	69,026,837,000
23280	Common Stock Equity	3,123,111,277,000	3,189,110,297,000	3,159,538,590,000	3,388,304,658,000	3,124,013,405,000	2,314,466,961,000	1,950,834,236,000
23403	Net Tangible Assets	3,108,327,148,000	3,178,942,337,000	3,150,221,981,000	3,379,471,362,000	3,114,986,192,000	2,303,933,975,000	1,936,994,504,000
23215	Stockholders Equity	3,123,111,277,000	3,189,110,297,000	3,159,538,590,000	3,388,304,658,000	3,124,013,405,000	2,314,466,961,000	1,950,834,236,000
23383	Tangible Book Value	3,108,327,148,000	3,178,942,337,000	3,150,221,981,000	3,379,471,362,000	3,114,986,192,000	2,303,933,975,000	1,936,994,504,000
23374	Total Capitalization	4,470,750,805,000	4,527,574,608,000	4,442,359,861,000	4,606,303,020,000	4,086,374,957,000	3,647,312,265,000	3,267,313,657,000
23312	Land And Improvements	365,775,704,000	423,678,552,000	423,678,553,000	431,461,737,000	430,962,157,000	485,401,391,000	510,746,183,000
23469	Other Equity Interest	-36,954,460,000	-110,716,019,000	-103,358,265,000	131,696,374,000	-36,054,470,000	-10,408,026,000	-3,950,586,000
23393	Ordinary Shares Number	15,217,075,658	15,217,075,658	15,217,075,658	15,217,075,658	15,217,075,658	10,690,246,396	9,718,923,171
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	9,680,980,000	5,064,811,000	4,213,460,000	3,730,147,000	3,924,064,000	5,429,837,000	8,736,583,000
23008	Accumulated Depreciation	-114,090,973,000	-127,829,447,000	-120,279,231,000	-112,958,120,000	-100,297,927,000	-115,783,577,000	-84,437,787,000
23282	Construction In Progress	19,290,946,000	20,740,946,000	20,736,172,000	20,736,172,000	21,086,752,000	21,081,980,000	21,077,206,000
23380	Capital Lease Obligations	61,968,035,000	34,409,850,000	37,737,271,000	42,562,899,000	0	0	0
23030	Cash And Cash Equivalents	3,304,797,938,000	2,507,709,594,000	2,994,187,590,000	2,329,616,273,000	3,174,909,205,000	1,905,758,111,000	2,556,290,042,000
23262	Gross Accounts Receivable	0	0	0	0	0	0	284,744,199,000
23012	Additional Paid In Capital	675,691,336,000	675,691,336,000	675,691,336,000	675,691,336,000	675,691,336,000	265,914,240,000	78,845,897,000
23275	Buildings And Improvements	97,634,869,000	83,187,664,000	84,160,159,000	84,160,161,000	70,232,857,000	73,171,085,000	69,370,945,000
23062	Non Current Deferred Revenue	0	0	0	181,055,359,000	0	0	0
23163	Other Short Term Investments	2,543,869,726,000	1,914,659,940,000	1,779,609,184,000	1,984,543,786,000	2,880,049,551,000	4,423,361,810,000	4,096,842,333,000
23020	Available For Sale Securities	4,797,267,429,000	4,546,049,647,000	4,025,826,027,000	3,927,568,711,000	3,318,593,927,000	1,114,894,459,000	1,523,535,405,000
23319	Machinery Furniture Equipment	75,281,399,000	72,329,193,000	66,370,748,000	65,838,918,000	61,458,864,000	57,003,306,000	55,807,919,000
23552	Fixed Assets Revaluation Reserve	194,746,402,000	194,746,402,000	194,746,402,000	194,746,402,000	194,746,402,000	194,746,402,000	198,673,401,000
23127	Long Term Capital Lease Obligation	61,968,035,000	34,409,850,000	37,737,271,000	42,562,899,000	0	0	0
23098	Goodwill And Other Intangible Assets	14,784,129,000	10,167,960,000	9,316,609,000	8,833,296,000	9,027,213,000	10,532,986,000	13,839,732,000
23261	Total Equity Gross Minority Interest	5,012,226,784,000	5,096,311,100,000	5,053,646,049,000	5,256,195,644,000	4,961,622,334,000	3,657,152,385,000	3,134,994,520,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	27,975,204,187,000	25,123,861,721,000	24,553,908,764,000	22,909,657,079,000	23,570,623,948,000	22,284,997,984,000	23,826,966,161,000
23046	Current Debt And Capital Lease Obligation	33,013,481,000	38,400,300,000	18,051,500,000	24,381,000,000	59,803,217,000	81,064,000,000	228,593,106,000
23124	Long Term Debt And Capital Lease Obligation	1,409,607,563,000	1,372,874,161,000	1,320,558,542,000	1,260,561,261,000	962,361,552,000	1,332,845,304,000	1,316,479,421,000
23344	Non Current Pension And Other Postretirement Benefit Plans	46,369,587,000	47,305,783,000	47,329,120,000	45,683,363,000	200,802,713,000	47,596,168,000	63,049,763,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	46,107,035,000	45,682,496,000	17,945,037,000	22,500,374,000	27,152,953,000
26185	Free Cash Flow	602,825,601,000	768,684,800,000	576,647,274,000	-1,887,695,733,000	-1,239,303,599,000
26027	Changes In Cash	130,088,733,000	797,088,344,000	1,268,951,094,000	-650,531,931,000	269,553,970,000
26182	Issuance Of Debt	1,437,977,019,000	1,437,977,019,000	1,074,477,843,000	2,730,532,699,000	571,840,309,000
26016	End Cash Position	3,304,797,938,000	3,304,797,938,000	3,174,709,205,000	1,905,758,111,000	2,556,290,042,000
26112	Purchase Of P P E	-24,287,955,000	-10,475,062,000	-46,375,028,000	-4,672,388,000	-4,987,318,000
26183	Repayment Of Debt	-1,562,197,756,000	-1,540,794,839,000	-1,466,730,007,000	-2,917,892,738,000	-739,077,631,000
26125	Sale Of Investment	60,871,051,000	60,871,051,000	62,860,572,000	850,568,290,000	1,584,534,046,000
26005	Capital Expenditure	-25,818,291,000	-10,105,580,000	-56,367,922,000	-5,656,304,000	-5,740,572,000
26007	Cash Dividends Paid	-1,342,876,000	131,000	-1,393,093,000	-827,383,000	-2,649,293,000
26012	Financing Cash Flow	-162,944,609,000	-529,894,335,000	926,785,720,000	72,781,668,000	-178,632,048,000
26253	Interest Paid C F F	-15,767,335,000	-4,699,543,000	-12,083,926,000	0	0
26013	Investing Cash Flow	-335,610,550,000	548,192,299,000	-290,849,822,000	1,158,725,830,000	1,681,749,045,000
26098	Common Stock Issuance	0	0	925,027,826,000	0	0
26088	Common Stock Payments	0	0	0	0	0
26110	Purchase Of Investment	-416,770,345,000	451,744,332,000	-315,287,509,000	0	0
26015	Beginning Cash Position	3,174,709,205,000	2,507,709,594,000	1,905,758,111,000	2,556,290,042,000	2,286,736,072,000
26223	Classesof Cash Payments	-4,348,423,169,000	-1,036,251,060,000	-2,798,742,201,000	-3,202,292,314,000	-5,400,664,081,000
26099	Long Term Debt Issuance	1,437,977,019,000	1,437,977,019,000	1,074,477,843,000	171,165,324,000	126,765,500,000
26090	Long Term Debt Payments	-1,562,197,756,000	-1,540,794,839,000	-1,466,730,007,000	-327,940,319,000	-300,126,433,000
26108	Purchase Of Intangibles	-1,530,336,000	369,482,000	-9,992,894,000	-983,916,000	-753,254,000
26101	Short Term Debt Issuance	0	0	553,568,700,000	2,559,367,375,000	445,074,809,000
26091	Short Term Debt Payments	0	0	-574,829,483,000	-2,589,952,419,000	-438,951,198,000
26181	Issuance Of Capital Stock	0	0	925,027,826,000	0	0
26071	Net Common Stock Issuance	0	0	925,027,826,000	0	0
26154	Common Stock Dividend Paid	0	0	0	0	-2,649,293,000
26073	Net Long Term Debt Issuance	-124,220,737,000	-102,817,820,000	-392,252,164,000	-156,774,995,000	-173,360,933,000
26164	Net Other Financing Charges	-12,639,739,000	-12,639,739,000	1,335,310,845,000	275,115,772,000	5,315,655,000
26165	Net Other Investing Changes	0	0	62,860,572,000	291,313,470,000	75,802,618,000
26119	Net P P E Purchase And Sale	21,819,080,000	35,207,434,000	-28,429,991,000	17,827,986,000	22,165,635,000
26184	Repurchase Of Capital Stock	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	-21,260,783,000	-30,585,044,000	6,123,611,000
26072	Net Issuance Payments Of Debt	-124,220,737,000	-102,817,820,000	-392,252,164,000	-187,360,039,000	-167,237,322,000
26226	Paymentson Behalfof Employees	-5,152,359,000	-2,928,443,000	-12,872,242,000	-11,112,141,000	-14,803,130,000
26302	Sale Of Investment Properties	0	0	0	0	0
26118	Net Investment Purchase And Sale	-355,899,294,000	512,615,383,000	-252,426,937,000	850,568,290,000	1,584,534,046,000
26117	Net Intangibles Purchase And Sale	-1,530,336,000	369,482,000	-9,992,894,000	-983,916,000	-753,254,000
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	800,709,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-3,397,675,336,000	-798,351,847,000	-1,832,253,139,000	-2,249,810,661,000	-4,720,188,583,000
26222	Other Cash Receiptsfrom Operating Activities	2,214,104,321,000	642,680,222,000	934,719,096,000	398,551,989,000	3,944,138,471,000
26220	Cash Flowsfromusedin Operating Activities Direct	628,643,892,000	778,790,380,000	633,015,196,000	-1,882,039,429,000	-1,233,563,027,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,497,248,041,000	2,844,357,197,000	2,747,703,890,000	968,360,787,000	4,028,904,329,000

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	46,107,035,000	45,682,496,000	0	-17,520,498,000	17,945,037,000	17,945,037,000	22,500,374,000	27,152,953,000
26185	Free Cash Flow	602,825,601,000	768,684,800,000	-72,845,889,000	230,387,577,000	-323,400,887,000	576,647,274,000	-1,887,695,733,000	-1,239,303,599,000
26027	Changes In Cash	130,088,733,000	797,088,344,000	-486,477,996,000	664,571,317,000	-845,092,932,000	1,268,951,094,000	-650,531,931,000	269,553,970,000
26182	Issuance Of Debt	1,437,977,019,000	1,437,977,019,000	0	238,616,719,000	81,843,000,000	1,074,477,843,000	2,730,532,699,000	571,840,309,000
26016	End Cash Position	3,304,797,938,000	3,304,797,938,000	2,507,709,594,000	2,994,187,590,000	2,336,116,273,000	3,174,709,205,000	1,905,758,111,000	2,556,290,042,000
26112	Purchase Of P P E	-24,287,955,000	-10,475,062,000	0	-7,759,161,000	-6,053,732,000	-46,375,028,000	-4,672,388,000	-4,987,318,000
26183	Repayment Of Debt	-1,562,197,756,000	-1,540,794,839,000	20,348,800,000	44,880,011,000	-86,631,728,000	-1,466,730,007,000	-2,917,892,738,000	-739,077,631,000
26125	Sale Of Investment	60,871,051,000	60,871,051,000	0	0	0	62,860,572,000	850,568,290,000	1,584,534,046,000
26005	Capital Expenditure	-25,818,291,000	-10,105,580,000	-51,111,302,000	-9,062,742,000	-6,649,969,000	-56,367,922,000	-5,656,304,000	-5,740,572,000
26007	Cash Dividends Paid	-1,342,876,000	131,000	0	0	0	-1,393,093,000	-827,383,000	-2,649,293,000
26012	Financing Cash Flow	-162,944,609,000	-529,894,335,000	76,577,946,000	513,282,341,000	-222,910,561,000	926,785,720,000	72,781,668,000	-178,632,048,000
26253	Interest Paid C F F	-15,767,335,000	-4,699,543,000	-3,871,814,000	-3,272,239,000	-3,923,739,000	-12,083,926,000	0	0
26013	Investing Cash Flow	-335,610,550,000	548,192,299,000	-490,210,053,000	-88,161,343,000	-305,431,453,000	-290,849,822,000	1,158,725,830,000	1,681,749,045,000
26098	Common Stock Issuance	0	0	0	0	500,000,000,000	925,027,826,000	0	0
26088	Common Stock Payments	0	0	0	0	-76,601,664,000	0	0	0
26110	Purchase Of Investment	-416,770,345,000	451,744,332,000	-490,210,053,000	-101,215,248,000	-277,089,376,000	-315,287,509,000	0	0
26015	Beginning Cash Position	3,174,709,205,000	2,507,709,594,000	2,994,187,590,000	2,336,116,273,000	3,174,709,205,000	1,905,758,111,000	2,556,290,042,000	2,286,736,072,000
26223	Classesof Cash Payments	-4,348,423,169,000	-1,036,251,060,000	-4,276,704,437,000	0	-1,643,948,617,000	-2,798,742,201,000	-3,202,292,314,000	-5,400,664,081,000
26099	Long Term Debt Issuance	1,437,977,019,000	1,437,977,019,000	0	238,616,719,000	81,843,000,000	1,074,477,843,000	171,165,324,000	126,765,500,000
26090	Long Term Debt Payments	-1,562,197,756,000	-1,540,794,839,000	20,348,800,000	44,880,011,000	-86,631,728,000	-1,466,730,007,000	-327,940,319,000	-300,126,433,000
26108	Purchase Of Intangibles	-1,530,336,000	369,482,000	0	-1,303,581,000	-596,237,000	-9,992,894,000	-983,916,000	-753,254,000
26101	Short Term Debt Issuance	0	0	0	0	0	553,568,700,000	2,559,367,375,000	445,074,809,000
26091	Short Term Debt Payments	0	0	0	0	0	-574,829,483,000	-2,589,952,419,000	-438,951,198,000
26181	Issuance Of Capital Stock	0	0	0	0	500,000,000,000	925,027,826,000	0	0
26071	Net Common Stock Issuance	0	0	0	0	423,398,336,000	925,027,826,000	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-2,649,293,000
26073	Net Long Term Debt Issuance	-124,220,737,000	-102,817,820,000	-300,110,919,000	283,496,730,000	-4,788,728,000	-392,252,164,000	-156,774,995,000	-173,360,933,000
26164	Net Other Financing Charges	-12,639,739,000	-12,639,739,000	0	20,202,764,000	-1,000	1,335,310,845,000	275,115,772,000	5,315,655,000
26165	Net Other Investing Changes	0	0	0	0	-39,637,145,000	62,860,572,000	291,313,470,000	75,802,618,000
26119	Net P P E Purchase And Sale	21,819,080,000	35,207,434,000	0	-25,279,659,000	11,891,305,000	-28,429,991,000	17,827,986,000	22,165,635,000
26184	Repurchase Of Capital Stock	0	0	0	0	-76,601,664,000	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0	-21,260,783,000	-30,585,044,000	6,123,611,000
26072	Net Issuance Payments Of Debt	-124,220,737,000	-102,817,820,000	-300,110,919,000	283,496,730,000	-4,788,728,000	-392,252,164,000	-187,360,039,000	-167,237,322,000
26226	Paymentson Behalfof Employees	-5,152,359,000	-2,928,443,000	-8,969,612,000	0	-1,495,495,000	-12,872,242,000	-11,112,141,000	-14,803,130,000
26302	Sale Of Investment Properties	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-355,899,294,000	512,615,383,000	-490,210,053,000	-101,215,248,000	-277,089,376,000	-252,426,937,000	850,568,290,000	1,584,534,046,000
26117	Net Intangibles Purchase And Sale	-1,530,336,000	369,482,000	0	-1,303,581,000	-596,237,000	-9,992,894,000	-983,916,000	-753,254,000
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	6,500,000,000	800,709,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-3,397,675,336,000	-798,351,847,000	-3,391,391,712,000	0	-1,429,919,206,000	-1,832,253,139,000	-2,249,810,661,000	-4,720,188,583,000
26222	Other Cash Receiptsfrom Operating Activities	2,214,104,321,000	642,680,222,000	3,623,178,552,000	0	1,152,151,549,000	934,719,096,000	398,551,989,000	3,944,138,471,000
26220	Cash Flowsfromusedin Operating Activities Direct	628,643,892,000	778,790,380,000	2,808,416,000	0	-316,750,918,000	633,015,196,000	-1,882,039,429,000	-1,233,563,027,000
26221	Classesof Cash Receiptsfrom Operating Activities	5,497,248,041,000	2,844,357,197,000	3,598,820,546,000	0	1,162,767,317,000	2,747,703,890,000	968,360,787,000	4,028,904,329,000

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	Ex-Dividend Date
VICO	PT Victoria Investama Tbk	2024-04-15	At close: 04:00PM WIB	91	91	94	95	91.00 - 95.00	91	95	75.00 - 258.00	75	258	79,700	119,975	1,446,000,000,000	11	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-12	At close: 04:00PM WIB	91	91	94	95	91.00 - 95.00	91	95	75.00 - 258.00	75	258	79,700	118,840	1,503,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-11	At close: 04:00PM WIB	91	91	94	95	91.00 - 95.00	91	95	75.00 - 258.00	75	258	79,700	118,947	1,503,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-10	At close: 04:00PM WIB	91	91	94	95	91.00 - 95.00	91	95	75.00 - 258.00	75	258	79,700	118,448	1,503,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-05	At close: 04:00PM WIB	91	91	95	95	91.00 - 95.00	91	95	75.00 - 258.00	75	258	79,700	119,458	1,503,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-04	At close: 04:00PM WIB	90	87	92	89	87.00 - 92.00	87	92	75.00 - 258.00	75	258	39,100	163,210	1,440,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-03	At close: 04:00PM WIB	89	88	91	90	86.00 - 90.00	86	90	75.00 - 258.00	75	258	91,100	164,191	1,424,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-02	At close: 04:08PM WIB	93	93	94	89	81.00 - 93.00	81	93	75.00 - 258.00	75	258	578,000	156,294	1,408,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-04-01	At close: 04:04PM WIB	101	101	93	93	75.00 - 101.00	75	101	75.00 - 258.00	75	258	1,056,800	138,156	1,471,000,000,000	11	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-29	At close: 04:00PM WIB	105	104	101	101	101.00 - 104.00	101	104	89.00 - 258.00	89	258	126,100	138,156	1,598,000,000,000	12	8	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-28	At close: 04:00PM WIB	105	104	101	101	101.00 - 104.00	101	104	89.00 - 258.00	89	258	126,100	137,277	1,537,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-27	At close: 03:42PM WIB	106	106	0	0	105.00 - 107.00	105	107	89.00 - 258.00	89	258	16,100	134,741	1,598,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-26	At close: 04:00PM WIB	110	110	104	0	102.00 - 110.00	102	110	89.00 - 258.00	89	258	161,300	134,965	1,613,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-25	At close: 03:14PM WIB	109	110	0	0	108.00 - 110.00	108	110	89.00 - 258.00	89	258	62,400	137,333	1,674,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-22	At close: 04:05PM WIB	109	106	106	109	105.00 - 110.00	105	110	89.00 - 258.00	89	258	19,700	139,433	1,659,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-21	At close: 03:44PM WIB	107	0	0	0	0.0000 - 0.0000	0	0		0		0	140,223	0	0	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-14	As of 11:15AM WIB. Market open.	108	107	106	108	106.00 - 108.00	106	108	89.00 - 258.00	89	258	24,700	151,166	1,643,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-13	At close: 04:10PM WIB	111	111	108	109	107.00 - 111.00	107	111	89.00 - 258.00	89	258	39,300	152,926	1,643,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-11	At close: 04:00PM WIB	110	110	110	111	109.00 - 111.00	109	111	89.00 - 258.00	89	258	70,600	154,886	1,689,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-08	At close: 04:00PM WIB	110	110	110	111	109.00 - 111.00	109	111	89.00 - 258.00	89	258	70,600	170,441	1,689,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-05	At close: 04:11PM WIB	111	111	109	111	109.00 - 111.00	109	111	89.00 - 258.00	89	258	15,200	184,037	1,674,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-04	At close: 04:14PM WIB	112	112	110	111	109.00 - 113.00	109	113	89.00 - 258.00	89	258	38,400	184,617	1,689,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-03-01	At close: 04:12PM WIB	113	113	109	113	110.00 - 113.00	110	113	89.00 - 258.00	89	258	14,700	186,348	1,704,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-02-28	At close: 04:00PM WIB	113	113	111	112	108.00 - 113.00	108	113	89.00 - 258.00	89	258	34,800	193,538	1,704,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-02-27	At close: 04:03PM WIB	109	108	111	113	108.00 - 114.00	108	114	89.00 - 258.00	89	258	96,700	194,110	1,720,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-02-26	At close: 04:05PM WIB	112	111	109	110	108.00 - 112.00	108	112	89.00 - 258.00	89	258	99,700	195,394	1,659,000,000,000	12	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk	2024-02-23	At close: 03:32PM WIB	114	114	110	112	109.00 - 114.00	109	114	89.00 - 258.00	89	258	57,400	206,625	1,704,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk (VICO.JK)	2024-02-22	At close: 03:48PM WIB	114	113	112	114	111.00 - 114.00	111	114	89.00 - 258.00	89	258	60,100	210,527	1,735,000,000,000	13	9	N/A	N/A (N/A)	N/A
VICO	PT Victoria Investama Tbk (VICO.JK)	2024-02-21	At close: 04:00PM WIB	116	117	110	114	110.00 - 117.00	110	117	89.00 - 258.00	89	258	322,800	215,011	1,735,000,000,000	13	9	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)	Shares Outstanding	% Held By Insiders	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)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
VICO	PT Victoria Investama Tbk	2024-04-15	1,450,000,000,000	-2,960,000,000,000	11	2	0	-1	-2	258	75	108	136	119	368	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	-61	0	2	767,930,000,000	50	-62	52,360,000,000	9	0	3,990,000,000,000	262	2,880,000,000,000	205	-2,820,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-12	1,450,000,000,000	-2,960,000,000,000	11	2	0	-1	-2	258	75	109	136	119	283	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-11	1,450,000,000,000	-2,960,000,000,000	11	2	0	-1	-2	258	75	109	136	118	283	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-10	1,450,000,000,000	-2,960,000,000,000	11	2	0	-1	-2	258	75	109	136	118	283	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-05	1,370,000,000,000	-1,640,000,000,000	10	2	0	-2	-1	258	0	111	137	163	214	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-04	1,350,000,000,000	-1,660,000,000,000	10	2	0	-2	-1	258	0	111	137	164	206	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-03	1,350,000,000,000	-1,660,000,000,000	10	2	0	-2	-1	258	0	112	137	156	149	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-02	1,420,000,000,000	-1,600,000,000,000	11	2	0	-2	-1	258	0	112	137	138	43	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-04-01	1,540,000,000,000	-1,470,000,000,000	12	2	0	-2	-1	258	0	112	137	138	43	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-29	1,540,000,000,000	-1,470,000,000,000	12	2	0	-2	-1	258	89	113	138	137	42	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	8	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-28	1,600,000,000,000	-1,410,000,000,000	12	2	1	-2	-1	258	0	113	138	135	22	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-27	1,660,000,000,000	-1,350,000,000,000	12	2	1	-2	-1	258	0	113	138	135	29	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-26	1,660,000,000,000	-1,350,000,000,000	12	2	1	-2	-1	258	0	114	138	137	32	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-25	1,660,000,000,000	-1,350,000,000,000	12	2	1	-2	-1	258	89	114	138	137	32	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-22	1,660,000,000,000	-1,350,000,000,000	12	2	1	-2	-1	258	0	114	138	140	32	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-21	1,630,000,000,000	-1,380,000,000,000	12	2	1	-2	-1	258	89	114	138	140	32	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-14	1,640,000,000,000	-1,370,000,000,000	12	2	1	-2	-1	258	0	115	138	153	47	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-13	1,690,000,000,000	-1,320,000,000,000	13	2	1	-2	-1	258	0	115	138	152	47	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-11	1,690,000,000,000	-1,320,000,000,000	13	2	1	-2	-1	258	89	115	138	169	47	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-08	1,670,000,000,000	-1,340,000,000,000	13	2	1	-2	-1	258	89	115	138	170	46	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-05	1,700,000,000,000	-1,310,000,000,000	13	2	1	-2	-1	258	0	116	138	185	83	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-04	1,700,000,000,000	-1,310,000,000,000	13	2	1	-2	-1	258	0	116	138	185	83	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-03-01	1,720,000,000,000	-1,290,000,000,000	13	2	1	-2	-1	258	0	116	138	186	87	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-02-28	1,720,000,000,000	-1,290,000,000,000	13	2	1	-2	-1	258	0	116	138	194	102	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-02-27	1,660,000,000,000	-1,350,000,000,000	12	2	1	-2	-1	258	0	116	138	195	93	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk	2024-02-26	1,700,000,000,000	-1,310,000,000,000	13	2	1	-2	-1	258	0	116	138	195	93	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk (VICO.JK)	2024-02-23	1,730,000,000,000	-1,280,000,000,000	13	3	1	-2	-1	258	0	117	138	211	83	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000
VICO	PT Victoria Investama Tbk (VICO.JK)	2024-02-22	1,730,000,000,000	-1,280,000,000,000	13	3	1	-2	-1	258	0	117	138	215	53	15,220,000,000	67	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	32	1	6	1,010,000,000,000	70	-18	117,050,000,000	9	-45	2,690,000,000,000	177	2,380,000,000,000	210	-2,580,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	95	95	95	95	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	96	96	95	96	3,000
2024-05-08	15:48:00	96	96	96	96	100
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	95	96	95	96	2,400
2024-05-08	15:45:00	96	96	96	96	100
2024-05-08	15:44:00	95	95	95	95	2,700
2024-05-08	15:43:00	95	95	95	95	2,200
2024-05-08	15:42:00	95	95	95	95	2,200
2024-05-08	15:41:00	95	95	95	95	6,500
2024-05-08	15:40:00	95	95	95	95	200
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	95	95	95	95	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	96	96	95	96	3,100
2024-05-08	15:46:00	95	96	95	96	2,400
2024-05-08	15:44:00	95	96	95	96	2,800
2024-05-08	15:42:00	95	95	95	95	4,400
2024-05-08	15:40:00	95	95	95	95	6,700
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	15:26:44	93	93	93	93	0
2024-05-08	15:26:00	94	94	93	93	20,000
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	95	95	95	95	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	96	96	95	96	5,600
2024-05-08	15:40:00	95	95	95	95	13,800
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	15:26:44	93	93	93	93	0
2024-05-08	15:25:00	94	94	93	93	20,000
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	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	95	95	95	95	0
2024-05-08	15:45:00	96	96	95	96	5,600
2024-05-08	15:30:00	95	95	95	95	13,800
2024-05-08	15:26:44	93	93	93	93	0
2024-05-08	15:15:00	94	94	93	93	20,000
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	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:03	95	95	95	95	0
2024-05-08	13:30:00	95	95	95	95	1,000
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	11:51:32	95	95	95	95	0
2024-05-08	11:45:00	94	95	94	95	200
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	95	95	95	95	0
2024-05-08	11:11:21	95	95	95	95	0
2024-05-08	11:00:00	95	95	95	95	1,000
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	10:20:41	95	95	95	95	0
2024-05-08	10:15:00	95	95	95	95	400
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	95	95	95	95	0
2024-05-08	15:30:00	95	96	95	96	19,400
2024-05-08	15:26:44	93	93	93	93	0
2024-05-08	15:00:00	94	94	93	93	20,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	95	95	95	95	0
2024-05-08	13:30:00	95	95	95	95	1,000
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	11:51:32	95	95	95	95	0
2024-05-08	11:30:00	94	95	94	95	200
2024-05-08	11:11:21	95	95	95	95	0
2024-05-08	11:00:00	95	95	95	95	1,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:20:41	95	95	95	95	0
2024-05-08	10:00:00	95	95	95	95	400
2024-05-08	09:41:10	96	96	96	96	0
2024-05-08	09:30:00	95	96	95	96	2,400
2024-05-08	09:01:10	97	97	97	97	0
2024-05-08	09:00:00	96	97	95	95	2,500
2024-05-07	16:00:00	96	96	96	96	0
2024-05-07	15:44:30	96	96	96	96	0
2024-05-07	15:30:00	94	96	94	96	2,600
2024-05-07	15:00:00	93	96	93	94	44,300
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	13:56:48	93	93	93	93	0
2024-05-07	13:39:38	93	93	93	93	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	95	95	95	95	0
2024-05-08	15:26:44	93	93	93	93	0
2024-05-08	15:00:00	94	96	93	96	39,400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:03	95	95	95	95	0
2024-05-08	13:00:00	95	95	95	95	1,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:32	95	95	95	95	0
2024-05-08	11:11:21	95	95	95	95	0
2024-05-08	11:00:00	95	95	94	95	1,200
2024-05-08	10:20:41	95	95	95	95	0
2024-05-08	10:00:00	95	95	95	95	400
2024-05-08	09:41:10	96	96	96	96	0
2024-05-08	09:01:10	97	97	97	97	0
2024-05-08	09:00:00	96	97	95	96	0
2024-05-07	16:00:00	96	96	96	96	0
2024-05-07	15:44:30	96	96	96	96	0
2024-05-07	15:00:00	93	96	93	96	46,900
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:56:48	93	93	93	93	0
2024-05-07	13:39:38	93	93	93	93	0
2024-05-07	13:00:00	93	93	93	93	1,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:45	93	93	93	93	0
2024-05-07	11:06:08	93	93	93	93	0
2024-05-07	11:00:00	93	93	93	93	22,000
2024-05-07	10:29:46	94	94	94	94	0
2024-05-07	10:00:00	94	94	93	93	61,800
2024-05-07	09:41:12	93	93	93	93	0
2024-05-07	09:00:16	94	94	94	94	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	95	95	95	95	0
2024-05-08	15:26:44	93	93	93	93	0
2024-05-08	15:00:00	94	96	93	95	46,400
2024-05-08	13:30:03	95	95	95	95	0
2024-05-08	13:30:00	95	95	95	95	1,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:32	95	95	95	95	0
2024-05-08	11:11:21	95	95	95	95	0
2024-05-08	10:30:00	95	95	94	95	1,200
2024-05-08	10:20:41	95	95	95	95	0
2024-05-08	09:41:10	96	96	96	96	0
2024-05-08	09:01:10	97	97	97	97	0
2024-05-08	09:00:00	96	97	95	95	5,300
2024-05-07	16:00:00	96	96	96	96	0
2024-05-07	15:44:30	96	96	96	96	0
2024-05-07	15:00:00	93	96	93	96	51,800
2024-05-07	13:56:48	93	93	93	93	0
2024-05-07	13:39:38	93	93	93	93	0
2024-05-07	13:30:00	93	93	93	93	1,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:51:45	93	93	93	93	0
2024-05-07	11:06:08	93	93	93	93	0
2024-05-07	10:30:00	93	93	93	93	81,900
2024-05-07	10:29:46	94	94	94	94	0
2024-05-07	09:41:12	93	93	93	93	0
2024-05-07	09:00:16	94	94	94	94	0
2024-05-07	09:00:00	94	96	91	94	54,300
2024-05-06	15:09:14	93	93	93	93	0
2024-05-06	15:00:00	92	94	92	93	84,500
2024-05-06	14:18:20	93	93	93	93	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	96	97	93	95	59,200
2024-05-07	09:00:00	94	96	91	96	191,800
2024-05-06	09:00:00	93	94	92	93	164,300
2024-05-03	09:00:00	92	99	90	93	896,900
2024-05-02	09:00:00	92	93	90	90	158,800
2024-04-30	09:00:00	91	96	91	92	183,800
2024-04-29	09:00:00	93	97	91	96	551,000
2024-04-26	09:00:00	95	97	91	93	208,500
2024-04-25	09:00:00	101	102	92	95	865,000
2024-04-24	09:00:00	92	115	92	99	6,873,200
2024-04-23	09:00:00	89	91	88	91	15,300
2024-04-22	09:00:00	90	93	86	89	1,046,300
2024-04-19	09:00:00	95	97	90	90	40,900
2024-04-18	09:00:00	98	98	90	95	59,300
2024-04-17	09:00:00	90	100	90	94	102,000
2024-04-16	09:00:00	95	96	93	94	13,100
2024-04-05	09:00:00	91	95	91	95	79,700
2024-04-04	09:00:00	90	92	88	91	33,500
2024-04-03	09:00:00	88	90	86	90	91,100
2024-04-02	09:00:00	93	93	81	89	578,000
2024-04-01	09:00:00	101	101	75	93	1,056,800
2024-03-28	09:00:00	104	104	101	101	126,100
2024-03-27	09:00:00	106	107	105	105	16,100
2024-03-26	09:00:00	110	110	102	106	161,300
2024-03-25	09:00:00	110	110	108	110	62,400
2024-03-22	09:00:00	106	110	105	109	19,700
2024-03-21	09:00:00	106	109	106	109	12,900
2024-03-20	09:00:00	104	108	104	107	18,100
2024-03-19	09:00:00	108	108	105	107	11,500
2024-03-18	09:00:00	106	106	106	106	1,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	94	96	91	96	191,800
2024-05-06	09:00:00	93	94	92	93	164,300
2024-05-03	09:00:00	92	99	90	93	896,900
2024-05-02	09:00:00	92	93	90	90	158,800
2024-04-30	09:00:00	91	96	91	92	183,800
2024-04-29	09:00:00	93	97	91	96	551,000
2024-04-26	09:00:00	95	97	91	93	208,500
2024-04-25	09:00:00	101	102	92	95	865,000
2024-04-24	09:00:00	92	115	92	99	6,873,200
2024-04-23	09:00:00	89	91	88	91	15,300
2024-04-22	09:00:00	90	93	86	89	1,046,300
2024-04-19	09:00:00	95	97	90	90	40,900
2024-04-18	09:00:00	98	98	90	95	59,300
2024-04-17	09:00:00	90	100	90	94	102,000
2024-04-16	09:00:00	95	96	93	94	13,100
2024-04-05	09:00:00	91	95	91	95	79,700
2024-04-04	09:00:00	90	92	88	91	33,500
2024-04-03	09:00:00	88	90	86	90	91,100
2024-04-02	09:00:00	93	93	81	89	578,000
2024-04-01	09:00:00	101	101	75	93	1,056,800
2024-03-28	09:00:00	104	104	101	101	126,100
2024-03-27	09:00:00	106	107	105	105	16,100
2024-03-26	09:00:00	110	110	102	106	161,300
2024-03-25	09:00:00	110	110	108	110	62,400
2024-03-22	09:00:00	106	110	105	109	19,700
2024-03-21	09:00:00	106	109	106	109	12,900
2024-03-20	09:00:00	104	108	104	107	18,100
2024-03-19	09:00:00	108	108	105	107	11,500
2024-03-18	09:00:00	106	106	106	106	1,500
2024-03-15	09:00:00	109	109	107	108	4,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	93	97	91	95	415,300
2024-04-28	00:00:00	93	99	90	93	1,790,500
2024-04-21	00:00:00	90	115	86	93	9,008,300
2024-04-14	00:00:00	95	100	90	90	215,300
2024-04-07	00:00:00	95	95	95	95	0
2024-03-31	00:00:00	101	101	75	95	1,839,100
2024-03-24	00:00:00	110	110	101	101	365,900
2024-03-17	00:00:00	106	110	104	109	63,700
2024-03-10	00:00:00	111	111	106	108	152,900
2024-03-03	00:00:00	112	113	109	111	178,700
2024-02-25	00:00:00	111	114	108	112	290,100
2024-02-18	00:00:00	112	118	109	112	538,800
2024-02-11	00:00:00	112	115	109	115	381,300
2024-02-04	00:00:00	114	115	111	114	28,900
2024-01-28	00:00:00	114	121	111	114	1,051,900
2024-01-21	00:00:00	120	121	111	114	509,500
2024-01-14	00:00:00	117	124	115	119	1,016,600
2024-01-07	00:00:00	121	123	115	118	590,900
2023-12-31	00:00:00	119	133	113	120	2,843,900
2023-12-24	00:00:00	118	119	112	119	180,800
2023-12-17	00:00:00	113	123	111	118	628,600
2023-12-10	00:00:00	113	120	110	116	1,716,200
2023-12-03	00:00:00	112	123	112	116	1,045,400
2023-11-26	00:00:00	114	123	111	118	995,500
2023-11-19	00:00:00	126	129	112	121	1,736,400
2023-11-12	00:00:00	130	136	122	126	1,798,000
2023-11-05	00:00:00	131	144	125	131	5,283,900
2023-10-29	00:00:00	134	134	126	131	1,029,100
2023-10-22	00:00:00	130	139	130	133	853,000
2023-10-15	00:00:00	136	145	130	134	1,191,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	92	99	90	95	1,471,000
2024-03-31	00:00:00	101	115	75	92	11,797,500
2024-02-29	00:00:00	113	113	101	101	775,900
2024-01-31	00:00:00	115	121	108	113	1,529,000
2023-12-31	00:00:00	119	133	111	115	5,708,200
2023-11-30	00:00:00	111	123	110	119	3,705,700
2023-10-31	00:00:00	130	144	112	118	9,961,200
2023-09-30	00:00:00	151	183	129	130	82,073,700
2023-08-31	00:00:00	151	178	142	159	14,427,400
2023-07-31	00:00:00	165	199	133	155	41,901,800
2023-06-30	00:00:00	115	258	115	165	93,509,000
2023-05-31	00:00:00	110	150	103	114	38,536,400
2023-04-30	00:00:00	94	146	89	110	49,646,900
2023-03-31	00:00:00	99	99	97	97	47,400
2023-02-28	00:00:00	120	120	107	113	88,800
2023-01-31	00:00:00	123	123	120	121	81,100
2022-12-31	00:00:00	169	169	123	131	8,230,700
2022-11-30	00:00:00	192	201	152	164	21,012,844
2022-10-31	00:00:00	200	284	186	194	248,865,155
2022-09-30	00:00:00	163	339	157	198	411,437,901
2022-08-31	00:00:00	156	207	146	169	76,080,948
2022-07-31	00:00:00	151	179	140	155	22,559,022
2022-06-30	00:00:00	156	169	142	151	29,764,441
2022-05-31	00:00:00	142	200	138	154	78,739,872
2022-04-30	00:00:00	156	169	134	142	5,518,266
2022-03-31	00:00:00	171	224	149	156	57,717,160
2022-02-28	00:00:00	141	201	124	169	126,364,972
2022-01-31	00:00:00	158	175	138	141	6,749,632
2021-12-31	00:00:00	218	249	157	158	45,641,705
2021-11-30	00:00:00	155	311	155	220	249,466,658

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	92	99	90	95	1,471,000
2024-03-31	00:00:00	101	115	75	96	11,613,700
2024-02-29	00:00:00	113	113	101	101	775,900
2024-01-31	00:00:00	115	121	75	92	14,102,400
2023-12-31	00:00:00	119	133	101	101	8,013,100
2023-11-30	00:00:00	111	133	108	113	10,942,900
2023-10-31	00:00:00	130	144	110	115	19,375,100
2023-09-30	00:00:00	151	183	110	119	95,740,600
2023-08-31	00:00:00	151	183	112	118	106,462,300
2023-07-31	00:00:00	165	199	129	130	138,402,900
2023-06-30	00:00:00	115	258	115	159	149,838,200
2023-05-31	00:00:00	110	258	103	155	173,947,200
2023-04-30	00:00:00	94	258	89	165	181,692,300
2023-03-31	00:00:00	97	150	89	114	99,195,100
2023-02-28	00:00:00	120	146	89	110	62,428,300
2023-01-31	00:00:00	123	135	97	97	6,198,700
2022-10-31	00:00:00	200	284	123	131	278,108,699
2022-07-31	00:00:00	151	339	140	198	510,077,871
2022-04-30	00:00:00	156	200	134	151	114,022,579
2022-01-31	00:00:00	158	224	124	156	190,831,764
2021-10-31	00:00:00	151	311	147	158	516,323,305
2021-07-31	00:00:00	108	211	104	151	1,182,483,058
2021-04-30	00:00:00	136	143	101	108	73,631,789
2021-01-31	00:00:00	78	203	73	136	518,380,093

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