Informasi Saham VIVA PT Visi Media Asia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	12
14010	Ps Ratio	4	0	0
40002	Enterprise Value	8	3,830,554,505,400	4,517,019,853,000
102	Enterprises Value E B I T D A Ratio	19	-13	-15
40001	Market Cap	22	98,785,622,400	823,213,520,000
14012	Pb Ratio	32	1	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	2	3	3	2	12
14010	Ps Ratio	4	0	1	1	0	0
40002	Enterprise Value	8	3,830,554,505,400	4,429,134,188,000	4,432,347,647,000	4,517,019,853,000	4,517,019,853,000
102	Enterprises Value E B I T D A Ratio	19	-13	-12	-83	16	-15
40001	Market Cap	22	98,785,622,400	823,213,520,000	823,213,520,000	823,213,520,000	823,213,520,000
14012	Pb Ratio	32	1	0	0	0	0

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-519,537,200,000	-724,032,122,000	-96,660,791,000	-149,831,445,000
20304	Write Off	33,003,728,000	51,303,103,000	14,145,152,000	85,624,534,000
20091	Net Income	-1,506,103,134,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
29004	Basic E P S	-91	-105	-54	-50
20190	E B I T D A	-434,573,059,000	-645,639,164,000	-17,145,924,000	-67,291,887,000
20046	Gross Profit	565,175,518,000	974,230,655,000	1,059,241,471,000	1,096,714,560,000
29009	Diluted E P S	-91	-105	-54	-50
20136	Pretax Income	-1,496,451,687,000	-1,708,542,048,000	-841,897,344,000	-778,068,215,000
20145	Tax Provision	22,999,954,000	10,946,513,000	41,431,879,000	31,013,260,000
20100	Total Revenue	1,276,465,071,000	1,698,619,532,000	1,812,198,622,000	1,830,516,513,000
20164	Total Expenses	1,562,711,496,000	1,669,661,332,000	1,692,969,872,000	1,791,827,831,000
20013	Cost Of Revenue	711,289,553,000	724,388,877,000	752,957,151,000	733,801,953,000
20177	Interest Income	322,220,000	302,512,000	403,199,000	605,342,000
20057	Interest Expense	976,914,487,000	984,509,926,000	745,236,553,000	628,236,770,000
20109	Operating Income	-286,246,425,000	28,958,200,000	119,228,750,000	38,688,682,000
20316	Normalized Income	-1,483,381,989,060	-1,688,517,488,460	-881,649,124,300	-755,375,045,250
20108	Operating Expense	851,421,943,000	945,272,455,000	940,012,721,000	1,058,025,878,000
20112	Operating Revenue	1,276,465,071,000	1,698,619,532,000	1,812,198,622,000	1,830,516,513,000
20087	Minority Interests	13,348,507,000	-1,982,752,000	-6,797,382,000	-8,908,209,000
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-977,265,285,000	-984,905,874,000	-750,429,293,000	-646,768,506,000
20416	Total Unusual Items	-29,129,673,000	-42,248,493,000	-10,868,565,000	-83,486,185,000
29010	Basic Average Shares	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400
20269	Other Special Charges	-3,874,055,000	-9,054,610,000	-3,276,587,000	-2,138,349,000
20287	Rent And Landing Fees	15,421,226,000	31,249,955,000	34,488,781,000	23,584,740,000
29011	Diluted Average Shares	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400
20420	Normalized E B I T D A	-405,443,386,000	-603,390,671,000	-6,277,359,000	16,194,298,000
20162	Special Income Charges	-29,129,673,000	-42,248,493,000	-10,868,565,000	-83,486,185,000
20315	Reconciled Depreciation	84,964,141,000	78,392,958,000	79,514,867,000	82,539,558,000
20312	Other Operating Expenses	39,246,717,000	35,815,873,000	48,274,260,000	31,434,104,000
20151	Research And Development	0	9,261,007,000	8,298,301,000	6,997,883,000
20368	Total Other Finance Cost	673,018,000	698,460,000	5,595,939,000	19,137,078,000
20440	Rent Expense Supplemental	15,421,226,000	31,249,955,000	34,488,781,000	23,584,740,000
20314	Reconciled Cost Of Revenue	711,289,553,000	724,388,877,000	752,957,151,000	733,801,953,000
20419	Tax Effect Of Unusual Items	-6,408,528,060	-9,294,668,460	-2,391,084,300	-20,871,546,250
20018	Depreciation Income Statement	84,964,141,000	78,392,958,000	79,514,867,000	82,539,558,000
20075	Interest Income Non Operating	322,220,000	302,512,000	403,199,000	605,342,000
20158	Selling And Marketing Expense	95,990,517,000	123,373,161,000	88,255,829,000	123,116,858,000
20064	Interest Expense Non Operating	976,914,487,000	984,509,926,000	745,236,553,000	628,236,770,000
20093	Net Income Common Stockholders	-1,506,103,134,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
20094	Net Income Continuous Operations	-1,519,451,641,000	-1,719,488,561,000	-883,329,223,000	-809,081,475,000
20045	General And Administrative Expense	141,034,930,000	169,692,819,000	182,178,151,000	149,874,631,000
20159	Selling General And Administration	237,025,447,000	293,065,980,000	270,433,980,000	272,991,489,000
20435	Total Operating Income As Reported	-276,387,180,000	40,489,933,000	146,606,804,000	50,424,654,000
20412	Other Non Operating Income Expenses	-14,978,914,000	-52,410,716,000	-146,033,611,000	-44,005,256,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,506,103,134,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
20417	Total Unusual Items Excluding Goodwill	-29,129,673,000	-42,248,493,000	-10,868,565,000	-83,486,185,000
20077	Net Non Operating Interest Income Expense	-977,265,285,000	-984,905,874,000	-750,429,293,000	-646,768,506,000
20346	Net Income Including Noncontrolling Interests	-1,519,451,641,000	-1,719,488,561,000	-883,329,223,000	-809,081,475,000
20019	Depreciation And Amortization In Income Statement	84,964,141,000	78,392,958,000	79,514,867,000	82,539,558,000
20309	Net Income From Continuing And Discontinued Operation	-1,506,103,134,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
20331	Net Income From Continuing Operation Net Minority Interest	-1,506,103,134,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-519,537,200,000	-380,542,234,000	-75,252,113,000	266,400,998,000	-724,032,122,000	-96,660,791,000	-149,831,445,000
20304	Write Off	33,003,728,000	33,003,728,000	0	0	51,303,103,000	14,145,152,000	85,624,534,000
20091	Net Income	-1,506,103,134,000	-374,902,544,000	-427,418,394,000	-77,533,262,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
29004	Basic E P S	-91	-91	0	-5	-105	-54	-50
20190	E B I T D A	-434,573,059,000	-360,105,573,000	-53,579,496,000	290,115,139,000	-645,639,164,000	-17,145,924,000	-67,291,887,000
20046	Gross Profit	565,175,518,000	60,617,769,000	155,476,134,000	174,623,522,000	974,230,655,000	1,059,241,471,000	1,096,714,560,000
29009	Diluted E P S	-91	-91	0	-5	-105	-54	-50
20136	Pretax Income	-1,496,451,687,000	-380,876,270,000	-428,576,210,000	-61,938,920,000	-1,708,542,048,000	-841,897,344,000	-778,068,215,000
20145	Tax Provision	22,999,954,000	4,844,267,000	5,160,611,000	5,727,911,000	10,946,513,000	41,431,879,000	31,013,260,000
20100	Total Revenue	1,276,465,071,000	287,143,103,000	296,377,166,000	322,845,684,000	1,698,619,532,000	1,812,198,622,000	1,830,516,513,000
20164	Total Expenses	1,562,711,496,000	426,728,009,000	366,499,232,000	359,845,320,000	1,669,661,332,000	1,692,969,872,000	1,791,827,831,000
20013	Cost Of Revenue	711,289,553,000	226,525,334,000	140,901,032,000	148,222,162,000	724,388,877,000	752,957,151,000	733,801,953,000
20177	Interest Income	322,220,000	52,621,000	95,384,000	122,166,000	302,512,000	403,199,000	605,342,000
20057	Interest Expense	976,914,487,000	334,036,000	353,324,097,000	328,339,918,000	984,509,926,000	745,236,553,000	628,236,770,000
20109	Operating Income	-286,246,425,000	-139,584,906,000	-70,122,066,000	-36,999,636,000	28,958,200,000	119,228,750,000	38,688,682,000
20316	Normalized Income	-1,483,381,989,060	-377,122,099,520	-427,512,446,400	-78,116,178,620	-1,688,517,488,460	-881,649,124,300	-755,375,045,250
20108	Operating Expense	851,421,943,000	200,202,675,000	225,598,200,000	211,623,158,000	945,272,455,000	940,012,721,000	1,058,025,878,000
20112	Operating Revenue	1,276,465,071,000	287,143,103,000	296,377,166,000	322,845,684,000	1,698,619,532,000	1,812,198,622,000	1,830,516,513,000
20087	Minority Interests	13,348,507,000	10,817,993,000	6,318,427,000	-9,866,431,000	-1,982,752,000	-6,797,382,000	-8,908,209,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-977,265,285,000	-405,497,000	-353,369,197,000	-328,373,708,000	-984,905,874,000	-750,429,293,000	-646,768,506,000
20416	Total Unusual Items	-29,129,673,000	2,845,584,000	120,580,000	747,329,000	-42,248,493,000	-10,868,565,000	-83,486,185,000
29010	Basic Average Shares	16,464,270,400	16,464,270,400	0	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400
20269	Other Special Charges	-3,874,055,000	-2,845,584,000	-120,580,000	-747,329,000	-9,054,610,000	-3,276,587,000	-2,138,349,000
20287	Rent And Landing Fees	15,421,226,000	4,139,819,000	4,725,285,000	3,079,616,000	31,249,955,000	34,488,781,000	23,584,740,000
29011	Diluted Average Shares	16,464,270,400	16,464,270,400	0	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400
20420	Normalized E B I T D A	-405,443,386,000	-362,951,157,000	-53,700,076,000	289,367,810,000	-603,390,671,000	-6,277,359,000	16,194,298,000
20162	Special Income Charges	-29,129,673,000	2,845,584,000	120,580,000	747,329,000	-42,248,493,000	-10,868,565,000	-83,486,185,000
20315	Reconciled Depreciation	84,964,141,000	20,436,661,000	21,672,617,000	23,714,141,000	78,392,958,000	79,514,867,000	82,539,558,000
20312	Other Operating Expenses	39,246,717,000	16,194,508,000	5,213,738,000	5,524,384,000	35,815,873,000	48,274,260,000	31,434,104,000
20151	Research And Development	0	0	0	0	9,261,007,000	8,298,301,000	6,997,883,000
20368	Total Other Finance Cost	673,018,000	124,082,000	140,484,000	155,956,000	698,460,000	5,595,939,000	19,137,078,000
20440	Rent Expense Supplemental	15,421,226,000	4,139,819,000	4,725,285,000	3,079,616,000	31,249,955,000	34,488,781,000	23,584,740,000
20314	Reconciled Cost Of Revenue	711,289,553,000	226,525,334,000	140,901,032,000	148,222,162,000	724,388,877,000	752,957,151,000	733,801,953,000
20419	Tax Effect Of Unusual Items	-6,408,528,060	626,028,480	26,527,600	164,412,380	-9,294,668,460	-2,391,084,300	-20,871,546,250
20018	Depreciation Income Statement	84,964,141,000	20,436,661,000	21,672,617,000	23,714,141,000	78,392,958,000	79,514,867,000	82,539,558,000
20075	Interest Income Non Operating	322,220,000	52,621,000	95,384,000	122,166,000	302,512,000	403,199,000	605,342,000
20158	Selling And Marketing Expense	95,990,517,000	16,255,532,000	20,970,754,000	20,434,087,000	123,373,161,000	88,255,829,000	123,116,858,000
20064	Interest Expense Non Operating	976,914,487,000	334,036,000	353,324,097,000	328,339,918,000	984,509,926,000	745,236,553,000	628,236,770,000
20093	Net Income Common Stockholders	-1,506,103,134,000	-374,902,544,000	-427,418,394,000	-77,533,262,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
20094	Net Income Continuous Operations	-1,519,451,641,000	-385,720,537,000	-433,736,821,000	-67,666,831,000	-1,719,488,561,000	-883,329,223,000	-809,081,475,000
20045	General And Administrative Expense	141,034,930,000	36,767,464,000	33,221,004,000	31,718,018,000	169,692,819,000	182,178,151,000	149,874,631,000
20159	Selling General And Administration	237,025,447,000	53,022,996,000	54,191,758,000	52,152,105,000	293,065,980,000	270,433,980,000	272,991,489,000
20435	Total Operating Income As Reported	-276,387,180,000	-135,092,987,000	-69,422,984,000	-34,976,764,000	40,489,933,000	146,606,804,000	50,424,654,000
20412	Other Non Operating Income Expenses	-14,978,914,000	4,120,423,000	-6,555,943,000	-1,228,066,000	-52,410,716,000	-146,033,611,000	-44,005,256,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,506,103,134,000	-374,902,544,000	-427,418,394,000	-77,533,262,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
20417	Total Unusual Items Excluding Goodwill	-29,129,673,000	2,845,584,000	120,580,000	747,329,000	-42,248,493,000	-10,868,565,000	-83,486,185,000
20077	Net Non Operating Interest Income Expense	-977,265,285,000	-405,497,000	-353,369,197,000	-328,373,708,000	-984,905,874,000	-750,429,293,000	-646,768,506,000
20346	Net Income Including Noncontrolling Interests	-1,519,451,641,000	-385,720,537,000	-433,736,821,000	-67,666,831,000	-1,719,488,561,000	-883,329,223,000	-809,081,475,000
20019	Depreciation And Amortization In Income Statement	84,964,141,000	20,436,661,000	21,672,617,000	23,714,141,000	78,392,958,000	79,514,867,000	82,539,558,000
20309	Net Income From Continuing And Discontinued Operation	-1,506,103,134,000	-374,902,544,000	-427,418,394,000	-77,533,262,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000
20331	Net Income From Continuing Operation Net Minority Interest	-1,506,103,134,000	-374,902,544,000	-427,418,394,000	-77,533,262,000	-1,721,471,313,000	-890,126,605,000	-817,989,684,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	601,686,785,000	601,686,785,000	601,686,785,000
23531	Net Debt	3,759,273,784,000	3,407,186,555,000	3,346,315,054,000
23165	Payables	6,112,035,434,000	5,047,548,811,000	4,161,215,453,000
23139	Net P P E	3,059,363,773,000	2,601,128,033,000	2,592,326,375,000
23351	Properties	0	0	0
23386	Total Debt	3,815,098,970,000	3,493,071,066,000	3,421,405,982,000
23100	Gross P P E	3,315,076,774,000	4,132,487,682,000	4,039,322,580,000
23038	Common Stock	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000
23045	Current Debt	3,772,560,675,000	3,422,427,817,000	3,384,045,659,000
23532	Share Issued	16,464,270,400	16,464,270,400	16,464,270,400
23220	Total Assets	8,873,182,411,000	8,573,516,557,000	8,584,281,930,000
23027	Capital Stock	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000
23382	Other Payable	3,467,219,524,000	2,191,577,647,000	1,313,885,926,000
23028	Cash Financial	13,405,070,000	15,913,562,000	34,606,399,000
23123	Long Term Debt	459,827,000	1,508,943,000	1,705,596,000
23179	Prepaid Assets	2,478,805,657,000	2,209,400,690,000	2,280,194,894,000
23385	Working Capital	-6,646,326,464,000	-4,934,803,263,000	-4,051,176,506,000
23000	Accounts Payable	2,192,328,876,000	2,384,904,922,000	2,355,001,694,000
23029	Cash Equivalents	341,648,000	836,643,000	4,829,802,000
23245	Invested Capital	1,581,475,122,000	2,229,700,360,000	3,031,115,475,000
23340	Other Properties	261,737,653,000	509,364,888,000	496,573,010,000
23132	Minority Interest	607,150,530,000	576,898,150,000	569,071,025,000
23342	Other Receivables	18,605,977,000	613,506,001,000	612,605,391,000
23204	Retained Earnings	-5,123,298,666,000	-3,401,827,353,000	-2,511,700,748,000
23217	Total Tax Payable	452,487,034,000	471,066,242,000	492,327,833,000
23001	Accounts Receivable	345,481,627,000	454,006,412,000	489,891,799,000
23280	Common Stock Equity	-2,191,545,380,000	-1,194,236,400,000	-354,635,780,000
23403	Net Tangible Assets	-3,100,248,355,000	-1,834,143,942,000	-996,081,082,000
23215	Stockholders Equity	-2,191,545,380,000	-1,194,236,400,000	-354,635,780,000
23383	Tangible Book Value	-3,100,248,355,000	-1,834,143,942,000	-996,081,082,000
23374	Total Capitalization	-2,191,085,553,000	-1,192,727,457,000	-352,930,184,000
23393	Ordinary Shares Number	16,464,270,400	16,464,270,400	16,464,270,400
23155	Other Intangible Assets	307,016,190,000	38,220,757,000	39,758,517,000
23008	Accumulated Depreciation	-255,713,001,000	-1,531,359,649,000	-1,446,996,205,000
23282	Construction In Progress	2,273,105,724,000	2,312,159,162,000	2,287,107,450,000
23380	Capital Lease Obligations	42,078,468,000	69,134,306,000	35,654,727,000
23030	Cash And Cash Equivalents	13,746,718,000	16,750,205,000	39,436,201,000
23262	Gross Accounts Receivable	510,724,641,000	614,750,299,000	655,963,858,000
23012	Additional Paid In Capital	480,830,278,000	480,830,278,000	480,830,278,000
23275	Buildings And Improvements	671,640,727,000	1,066,938,122,000	1,002,998,587,000
23126	Long Term Equity Investment	8,403,923,000	4,485,424,000	1,165,424,000
23319	Machinery Furniture Equipment	108,592,670,000	244,025,510,000	252,643,533,000
23048	Current Capital Lease Obligation	30,004,063,000	30,519,404,000	12,969,355,000
23552	Fixed Assets Revaluation Reserve	731,652,611,000	0	0
23127	Long Term Capital Lease Obligation	12,074,405,000	38,614,902,000	22,685,372,000
23098	Goodwill And Other Intangible Assets	908,702,975,000	639,907,542,000	641,445,302,000
23261	Total Equity Gross Minority Interest	-1,584,394,850,000	-617,338,250,000	214,435,245,000
23259	Total Liabilities Net Minority Interest	10,457,577,261,000	9,190,854,807,000	8,369,846,685,000
23046	Current Debt And Capital Lease Obligation	3,802,564,738,000	3,452,947,221,000	3,397,015,014,000
23266	Allowance For Doubtful Accounts Receivable	-165,243,014,000	-160,743,887,000	-166,072,059,000
23124	Long Term Debt And Capital Lease Obligation	12,534,232,000	40,123,845,000	24,390,968,000
23344	Non Current Pension And Other Postretirement Benefit Plans	242,646,543,000	295,230,593,000	433,348,112,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	601,686,785,000	601,686,785,000	601,686,785,000	601,686,785,000	601,686,785,000	601,686,785,000
23531	Net Debt	3,710,600,436,000	3,577,012,315,000	3,572,482,084,000	3,759,273,784,000	3,407,186,555,000	3,346,315,054,000
23165	Payables	7,201,101,639,000	7,053,983,229,000	5,845,463,312,000	6,112,035,434,000	5,047,548,811,000	4,161,215,453,000
23139	Net P P E	2,966,273,155,000	2,997,846,406,000	3,029,905,327,000	3,059,363,773,000	2,601,128,033,000	2,592,326,375,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	3,744,285,086,000	3,632,423,347,000	3,648,991,433,000	3,815,098,970,000	3,493,071,066,000	3,421,405,982,000
23100	Gross P P E	3,192,687,498,000	3,316,189,761,000	3,316,741,953,000	3,315,076,774,000	4,132,487,682,000	4,039,322,580,000
23038	Common Stock	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000
23045	Current Debt	3,722,984,779,000	3,603,222,395,000	3,611,973,544,000	3,772,560,675,000	3,422,427,817,000	3,384,045,659,000
23532	Share Issued	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400
23220	Total Assets	9,081,613,256,000	9,231,870,044,000	8,457,343,844,000	8,873,182,411,000	8,573,516,557,000	8,584,281,930,000
23027	Capital Stock	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000	1,803,512,716,000
23382	Other Payable	4,120,885,024,000	3,990,750,912,000	3,640,162,501,000	3,467,219,524,000	2,191,577,647,000	1,313,885,926,000
23028	Cash Financial	12,169,928,000	26,157,954,000	39,513,390,000	13,405,070,000	15,913,562,000	34,606,399,000
23123	Long Term Debt	131,860,000	292,599,000	365,846,000	459,827,000	1,508,943,000	1,705,596,000
23179	Prepaid Assets	3,228,114,992,000	3,222,274,650,000	2,364,947,887,000	2,478,805,657,000	2,209,400,690,000	2,280,194,894,000
23385	Working Capital	-7,140,039,017,000	-6,777,585,494,000	-6,387,948,147,000	-6,646,326,464,000	-4,934,803,263,000	-4,051,176,506,000
23000	Accounts Payable	2,632,824,054,000	2,602,024,066,000	1,753,282,180,000	2,192,328,876,000	2,384,904,922,000	2,355,001,694,000
23029	Cash Equivalents	346,275,000	344,725,000	343,916,000	341,648,000	836,643,000	4,829,802,000
23245	Invested Capital	651,717,059,000	907,017,958,000	1,343,260,748,000	1,581,475,122,000	2,229,700,360,000	3,031,115,475,000
23340	Other Properties	267,618,700,000	266,749,484,000	261,884,000,000	261,737,653,000	509,364,888,000	496,573,010,000
23132	Minority Interest	599,880,541,000	610,698,534,000	617,016,961,000	607,150,530,000	576,898,150,000	569,071,025,000
23342	Other Receivables	31,274,915,000	21,875,536,000	18,869,885,000	18,605,977,000	613,506,001,000	612,605,391,000
23204	Retained Earnings	-6,003,152,866,000	-5,628,250,322,000	-5,200,831,928,000	-5,123,298,666,000	-3,401,827,353,000	-2,511,700,748,000
23217	Total Tax Payable	447,392,561,000	461,208,251,000	452,018,631,000	452,487,034,000	471,066,242,000	492,327,833,000
23001	Accounts Receivable	288,375,963,000	307,970,142,000	328,628,909,000	345,481,627,000	454,006,412,000	489,891,799,000
23280	Common Stock Equity	-3,071,399,580,000	-2,696,497,036,000	-2,269,078,642,000	-2,191,545,380,000	-1,194,236,400,000	-354,635,780,000
23403	Net Tangible Assets	-3,979,434,009,000	-3,604,907,608,000	-3,177,865,356,000	-3,100,248,355,000	-1,834,143,942,000	-996,081,082,000
23215	Stockholders Equity	-3,071,399,580,000	-2,696,497,036,000	-2,269,078,642,000	-2,191,545,380,000	-1,194,236,400,000	-354,635,780,000
23383	Tangible Book Value	-3,979,434,009,000	-3,604,907,608,000	-3,177,865,356,000	-3,100,248,355,000	-1,834,143,942,000	-996,081,082,000
23374	Total Capitalization	-3,071,267,720,000	-2,696,204,437,000	-2,268,712,796,000	-2,191,085,553,000	-1,192,727,457,000	-352,930,184,000
23393	Ordinary Shares Number	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400	16,464,270,400
23155	Other Intangible Assets	306,347,644,000	306,723,787,000	307,099,929,000	307,016,190,000	38,220,757,000	39,758,517,000
23008	Accumulated Depreciation	-226,414,343,000	-318,343,355,000	-286,836,626,000	-255,713,001,000	-1,531,359,649,000	-1,446,996,205,000
23282	Construction In Progress	2,267,433,853,000	2,270,303,590,000	2,274,662,938,000	2,273,105,724,000	2,312,159,162,000	2,287,107,450,000
23380	Capital Lease Obligations	21,168,447,000	28,908,353,000	36,652,043,000	42,078,468,000	69,134,306,000	35,654,727,000
23030	Cash And Cash Equivalents	12,516,203,000	26,502,679,000	39,857,306,000	13,746,718,000	16,750,205,000	39,436,201,000
23262	Gross Accounts Receivable	453,618,977,000	473,213,156,000	493,871,923,000	510,724,641,000	614,750,299,000	655,963,858,000
23012	Additional Paid In Capital	480,830,278,000	480,830,278,000	480,830,278,000	480,830,278,000	480,830,278,000	480,830,278,000
23275	Buildings And Improvements	561,038,556,000	673,499,096,000	674,173,238,000	671,640,727,000	1,066,938,122,000	1,002,998,587,000
23126	Long Term Equity Investment	8,205,770,000	8,205,770,000	8,289,504,000	8,403,923,000	4,485,424,000	1,165,424,000
23319	Machinery Furniture Equipment	96,596,389,000	105,637,591,000	106,021,777,000	108,592,670,000	244,025,510,000	252,643,533,000
23048	Current Capital Lease Obligation	15,474,990,000	21,131,909,000	26,649,494,000	30,004,063,000	30,519,404,000	12,969,355,000
23552	Fixed Assets Revaluation Reserve	731,652,611,000	731,652,611,000	731,652,611,000	731,652,611,000	0	0
23127	Long Term Capital Lease Obligation	5,693,457,000	7,776,444,000	10,002,549,000	12,074,405,000	38,614,902,000	22,685,372,000
23098	Goodwill And Other Intangible Assets	908,034,429,000	908,410,572,000	908,786,714,000	908,702,975,000	639,907,542,000	641,445,302,000
23261	Total Equity Gross Minority Interest	-2,471,519,039,000	-2,085,798,502,000	-1,652,061,681,000	-1,584,394,850,000	-617,338,250,000	214,435,245,000
23259	Total Liabilities Net Minority Interest	11,553,132,295,000	11,317,668,546,000	10,109,405,525,000	10,457,577,261,000	9,190,854,807,000	8,369,846,685,000
23046	Current Debt And Capital Lease Obligation	3,738,459,769,000	3,624,354,304,000	3,638,623,038,000	3,802,564,738,000	3,452,947,221,000	3,397,015,014,000
23266	Allowance For Doubtful Accounts Receivable	-165,243,014,000	-165,243,014,000	-165,243,014,000	-165,243,014,000	-160,743,887,000	-166,072,059,000
23124	Long Term Debt And Capital Lease Obligation	5,825,317,000	8,069,043,000	10,368,395,000	12,534,232,000	40,123,845,000	24,390,968,000
23344	Non Current Pension And Other Postretirement Benefit Plans	250,693,800,000	249,567,999,000	246,212,825,000	242,646,543,000	295,230,593,000	433,348,112,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,542,008,000	9,794,555,000	4,057,376,000	11,255,918,000
26185	Free Cash Flow	-8,971,734,000	-13,897,664,000	-28,699,681,000	95,153,700,000
26027	Changes In Cash	1,792,715,000	-3,361,193,000	-20,453,095,000	15,737,044,000
26016	End Cash Position	12,213,032,000	13,746,718,000	16,750,205,000	39,436,201,000
26112	Purchase Of P P E	1,514,205,000	-103,233,449,000	-75,711,178,000	-26,626,314,000
26183	Repayment Of Debt	-617,230,000	-1,452,023,000	-2,653,754,000	0
26005	Capital Expenditure	1,514,205,000	-103,233,449,000	-75,711,178,000	-26,626,314,000
26012	Financing Cash Flow	-10,496,240,000	-19,273,409,000	-25,877,791,000	-19,790,260,000
26013	Investing Cash Flow	22,774,894,000	-73,423,569,000	-41,586,801,000	-86,252,710,000
26015	Beginning Cash Position	10,420,317,000	16,750,205,000	39,436,201,000	22,235,701,000
26223	Classesof Cash Payments	-1,319,524,595,000	-1,609,131,481,000	-1,688,138,316,000	-1,649,592,936,000
26090	Long Term Debt Payments	-617,230,000	-1,452,023,000	-2,653,754,000	0
26154	Common Stock Dividend Paid	0	0	0	0
26073	Net Long Term Debt Issuance	-617,230,000	-1,452,023,000	-2,653,754,000	0
26164	Net Other Financing Charges	55,832,000	3,948,270,000	-22,507,000	-1,275,149,000
26165	Net Other Investing Changes	19,357,606,000	21,654,250,000	29,612,765,000	-70,882,314,000
26119	Net P P E Purchase And Sale	5,056,213,000	-93,438,894,000	-71,653,802,000	-15,370,396,000
26072	Net Issuance Payments Of Debt	-617,230,000	-1,452,023,000	-2,653,754,000	0
26226	Paymentson Behalfof Employees	-482,737,602,000	-844,465,059,000	-903,282,541,000	-881,235,398,000
26063	Effect Of Exchange Rate Changes	303,171,000	357,706,000	-2,232,901,000	1,463,456,000
26220	Cash Flowsfromusedin Operating Activities Direct	-10,485,939,000	89,335,785,000	47,011,497,000	121,780,014,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,328,558,597,000	1,726,562,874,000	1,816,270,106,000	1,851,546,321,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,542,008,000	3,062,002,000	99,114,000	772,502,000	9,794,555,000	4,057,376,000	11,255,918,000
26185	Free Cash Flow	-8,971,734,000	-6,071,000,000	-16,829,683,000	36,449,379,000	-13,897,664,000	-28,699,681,000	95,153,700,000
26027	Changes In Cash	1,792,715,000	-13,065,219,000	-14,186,602,000	25,695,217,000	-3,361,193,000	-20,453,095,000	15,737,044,000
26016	End Cash Position	12,213,032,000	12,516,203,000	26,502,679,000	39,857,306,000	13,746,718,000	16,750,205,000	39,436,201,000
26112	Purchase Of P P E	1,514,205,000	-766,226,000	-242,061,000	-3,525,325,000	-103,233,449,000	-75,711,178,000	-26,626,314,000
26183	Repayment Of Debt	-617,230,000	-281,445,000	0	0	-1,452,023,000	-2,653,754,000	0
26005	Capital Expenditure	1,514,205,000	-766,226,000	-242,061,000	-3,525,325,000	-103,233,449,000	-75,711,178,000	-26,626,314,000
26012	Financing Cash Flow	-10,496,240,000	-5,495,047,000	-8,152,459,000	-6,312,990,000	-19,273,409,000	-25,877,791,000	-19,790,260,000
26013	Investing Cash Flow	22,774,894,000	-2,265,398,000	10,553,479,000	-7,966,497,000	-73,423,569,000	-41,586,801,000	-86,252,710,000
26015	Beginning Cash Position	10,420,317,000	26,502,679,000	39,857,306,000	13,746,718,000	16,750,205,000	39,436,201,000	22,235,701,000
26223	Classesof Cash Payments	-1,319,524,595,000	-274,392,251,000	-324,950,636,000	-349,365,294,000	-1,609,131,481,000	-1,688,138,316,000	-1,649,592,936,000
26090	Long Term Debt Payments	-617,230,000	-281,445,000	0	0	-1,452,023,000	-2,653,754,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-617,230,000	-281,445,000	0	0	-1,452,023,000	-2,653,754,000	0
26164	Net Other Financing Charges	55,832,000	-979,287,000	1,536,841,000	1,143,764,000	3,948,270,000	-22,507,000	-1,275,149,000
26165	Net Other Investing Changes	19,357,606,000	5,515,535,000	-4,519,662,000	-74,295,000	21,654,250,000	29,612,765,000	-70,882,314,000
26119	Net P P E Purchase And Sale	5,056,213,000	2,295,776,000	-142,947,000	-2,752,823,000	-93,438,894,000	-71,653,802,000	-15,370,396,000
26072	Net Issuance Payments Of Debt	-617,230,000	-281,445,000	0	0	-1,452,023,000	-2,653,754,000	0
26226	Paymentson Behalfof Employees	-482,737,602,000	-180,991,664,000	-24,220,003,000	-178,131,088,000	-844,465,059,000	-903,282,541,000	-881,235,398,000
26063	Effect Of Exchange Rate Changes	303,171,000	-921,257,000	831,975,000	415,371,000	357,706,000	-2,232,901,000	1,463,456,000
26220	Cash Flowsfromusedin Operating Activities Direct	-10,485,939,000	-5,304,774,000	-16,587,622,000	39,974,704,000	89,335,785,000	47,011,497,000	121,780,014,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,328,558,597,000	279,621,222,000	315,891,186,000	397,639,713,000	1,726,562,874,000	1,816,270,106,000	1,851,546,321,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
VIVA	PT Visi Media Asia Tbk	2024-04-15	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	175,900	31,418	362,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-12	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	175,900	30,837	362,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-11	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	175,900	30,278	362,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-10	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	175,900	29,775	362,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-05	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	175,900	25,898	362,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-04	At close: 04:00PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	16,700	25,610	395,143,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	5,200	37,601	428,072,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-02	At close: 04:01PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	38,800	36,950	461,000,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	136,600	35,087	510,393,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-29	At close: 04:12PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	63,900	35,087	559,786,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-28	At close: 04:12PM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	63,900	33,986	559,786,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-27	At close: 11:55AM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	145,900	22,575	609,179,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-26	At close: 04:13PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	510,500	22,581	675,036,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	5,500	22,977	740,894,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-22	At close: 04:07PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	500,300	14,453	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-21	At close: 10:22AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	14,448	0	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-14	As of 09:00AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	300	14,473	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-13	At close: 10:32AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	14,508	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-11	At close: 10:32AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	14,377	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-08	At close: 10:32AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	14,377	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-05	At close: 02:10PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	5,100	14,262	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-04	At close: 04:13PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,600	14,218	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-03-01	At close: 03:30PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,200	14,200	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-02-28	At close: 09:27AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	14,928	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-02-27	At close: 10:26AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	200	14,925	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-02-26	At close: 10:25AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	9,400	14,827	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk	2024-02-23	At close: 10:55AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	5,600	14,747	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk (VIVA.JK)	2024-02-22	At close: 02:11PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	5,000	14,666	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A
VIVA	PT Visi Media Asia Tbk (VIVA.JK)	2024-02-21	At close: 09:15AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	20,400	14,671	823,215,000,000	-91	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
VIVA	PT Visi Media Asia Tbk	2024-04-15	362,210,000,000	4,090,000,000,000	0	1	3	-9	-56	23	50	22	44	49	31	75	15,430,000,000	16,460,000,000	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-12	362,210,000,000	4,090,000,000,000	0	1	3	-9	-56	24	50	22	45	49	30	83	15,430,000,000	16,460,000,000	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-11	362,210,000,000	4,090,000,000,000	0	1	3	-9	-56	27	50	22	45	49	30	83	15,430,000,000	16,460,000,000	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-10	362,210,000,000	4,090,000,000,000	0	1	3	-9	-56	27	50	22	45	49	30	83	15,430,000,000	16,460,000,000	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-05	428,070,000,000	4,160,000,000,000	0	1	3	-10	0	0	50	0	48	49	26	141	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-04	461,000,000,000	4,190,000,000,000	0	1	3	-10	0	0	50	0	48	50	38	140	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-03	461,000,000,000	4,190,000,000,000	0	1	3	-10	0	0	50	0	49	50	37	136	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-02	510,390,000,000	4,240,000,000,000	0	1	3	-10	0	0	50	0	49	50	35	123	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-04-01	559,790,000,000	4,290,000,000,000	0	1	3	-10	0	0	50	0	49	50	35	123	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-29	559,790,000,000	4,290,000,000,000	0	1	3	-10	0	0	50	34	49	50	34	116	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-28	609,180,000,000	4,340,000,000,000	0	1	3	-10	0	0	50	0	50	50	23	50	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-27	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	23	50	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-26	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	23	50	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-25	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	50	50	50	23	50	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-22	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	14	960	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-21	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	50	50	50	14	960	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-14	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	15	2	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-13	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	14	2	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-11	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	50	50	50	14	2	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-08	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	50	50	50	14	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-05	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	50	50	50	14	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-04	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	14	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-03-01	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	14	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-02-28	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	15	4	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-02-27	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	15	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk	2024-02-26	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	15	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk (VIVA.JK)	2024-02-23	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	15	2	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk (VIVA.JK)	2024-02-22	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	0	50	50	15	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000
VIVA	PT Visi Media Asia Tbk (VIVA.JK)	2024-02-21	823,210,000,000	4,550,000,000,000	1	1	4	-10	0	0	50	50	50	50	15	3	15,430,000,000	0	9,150,000,000	59	11	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-118	-47	-2	1,280,000,000,000	78	-31	-206,190,000,000	-1,510,000,000,000	-91	12,520,000,000	1	3,750,000,000,000	-187	-17,760,000,000	369,890,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	6	6	6	6
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	6	6	6	6
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	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	0	0	0	0	0
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	14:55:01	6	6	6	6	0
2024-05-08	14:55:00	6	6	6	6	43,300
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	6	6	6	6	0
2024-05-08	15:45:00	0	0	0	0	0
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	14:55:01	6	6	6	6	0
2024-05-08	14:45:00	6	6	6	6	43,300
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	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	6	6	6	6	0
2024-05-08	11:45:00	6	6	6	6	854,700
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	10:55:01	6	6	6	6	0
2024-05-08	10:45:00	6	6	6	6	259,100
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	09:55:01	6	6	6	6	0
2024-05-08	09:45:00	6	6	6	6	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:30:00	6	6	6	6	43,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	6	6	6	6	0
2024-05-08	11:30:00	6	6	6	6	854,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:30:00	6	6	6	6	259,100
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:30:00	6	6	6	6	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	6	6	6	6	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	6	6	6	6	0
2024-05-07	14:30:00	6	6	6	6	381,900
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	6	6	6	6	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	14:00:00	6	6	6	6	43,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	6	6	6	6	0
2024-05-08	11:00:00	6	6	6	6	854,700
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:00:00	6	6	6	6	259,100
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:00:00	6	6	6	6	0
2024-05-07	16:00:00	6	6	6	6	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	6	6	6	6	0
2024-05-07	14:00:00	6	6	6	6	381,900
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	6	6	6	6	0
2024-05-07	11:00:00	6	6	6	6	615,200
2024-05-07	10:55:01	6	6	6	6	0
2024-05-07	10:00:00	6	6	6	6	44,400
2024-05-07	09:55:01	6	6	6	6	0
2024-05-07	09:00:00	6	6	6	6	0
2024-05-06	16:00:00	6	6	6	6	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	14:00:00	6	6	6	6	216,500
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6	6	6	6	0
2024-05-08	15:00:00	6	6	6	6	346,500
2024-05-08	14:55:01	6	6	6	6	0
2024-05-08	13:30:00	6	6	6	6	43,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	6	6	6	6	0
2024-05-08	10:55:01	6	6	6	6	0
2024-05-08	10:30:00	6	6	6	6	1,113,800
2024-05-08	09:55:01	6	6	6	6	0
2024-05-08	09:00:00	6	6	6	6	0
2024-05-07	16:00:03	6	6	6	6	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	6	6	6	6	195,200
2024-05-07	14:55:01	6	6	6	6	0
2024-05-07	13:30:00	6	6	6	6	381,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	6	6	6	6	0
2024-05-07	10:55:01	6	6	6	6	0
2024-05-07	10:30:00	6	6	6	6	659,600
2024-05-07	09:55:01	6	6	6	6	0
2024-05-07	09:00:00	6	6	6	6	0
2024-05-06	16:05:10	6	6	6	6	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	6	6	6	6	849,100
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	13:30:00	6	6	6	6	216,500
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0
2024-05-06	10:55:01	6	6	6	6	0
2024-05-06	10:30:00	6	6	6	6	2,246,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	6	6	6	6	3,184,700
2024-05-07	09:00:00	6	6	6	6	5,328,100
2024-05-06	09:00:00	6	6	6	6	4,643,900
2024-05-03	09:00:00	7	7	7	7	1,786,300
2024-05-02	09:00:00	8	8	8	8	3,089,800
2024-04-30	09:00:00	9	9	9	9	13,160,800
2024-04-29	09:00:00	10	10	10	10	1,540,000
2024-04-26	09:00:00	11	11	11	11	267,100
2024-04-25	09:00:00	12	12	12	12	116,100
2024-04-24	09:00:00	13	13	13	13	383,900
2024-04-23	09:00:00	14	14	14	14	1,079,200
2024-04-22	09:00:00	15	15	15	15	19,200
2024-04-19	09:00:00	16	16	16	16	20,200
2024-04-18	09:00:00	17	17	17	17	120,700
2024-04-17	09:00:00	18	18	18	18	254,400
2024-04-16	09:00:00	20	20	20	20	294,900
2024-04-05	09:00:00	22	22	22	22	175,900
2024-04-04	09:00:00	24	24	24	24	16,700
2024-04-03	09:00:00	26	26	26	26	5,200
2024-04-02	09:00:00	28	28	28	28	38,800
2024-04-01	09:00:00	31	31	31	31	136,600
2024-03-28	09:00:00	34	34	34	34	63,900
2024-03-27	09:00:00	37	37	37	37	145,900
2024-03-26	09:00:00	41	41	41	41	510,500
2024-03-25	09:00:00	45	45	45	45	5,500
2024-03-22	09:00:00	50	50	50	50	500,300
2024-03-21	09:00:00	50	50	50	50	600
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	200
2024-03-18	09:00:00	50	50	50	50	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	6	6	6	6	5,328,100
2024-05-06	09:00:00	6	6	6	6	4,643,900
2024-05-02	09:00:00	8	8	8	8	3,089,800
2024-04-30	09:00:00	9	9	9	9	13,160,800
2024-04-29	09:00:00	10	10	10	10	1,540,000
2024-04-26	09:00:00	11	11	11	11	267,100
2024-04-25	09:00:00	12	12	12	12	116,100
2024-04-24	09:00:00	13	13	13	13	383,900
2024-04-23	09:00:00	14	14	14	14	1,079,200
2024-04-22	09:00:00	15	15	15	15	19,200
2024-04-19	09:00:00	16	16	16	16	20,200
2024-04-18	09:00:00	17	17	17	17	120,700
2024-04-17	09:00:00	18	18	18	18	254,400
2024-04-16	09:00:00	20	20	20	20	294,900
2024-04-05	09:00:00	22	22	22	22	175,900
2024-04-04	09:00:00	24	24	24	24	16,700
2024-04-03	09:00:00	26	26	26	26	5,200
2024-04-02	09:00:00	28	28	28	28	38,800
2024-04-01	09:00:00	31	31	31	31	136,600
2024-03-28	09:00:00	34	34	34	34	63,900
2024-03-27	09:00:00	37	37	37	37	145,900
2024-03-26	09:00:00	41	41	41	41	510,500
2024-03-25	09:00:00	45	45	45	45	5,500
2024-03-22	09:00:00	50	50	50	50	500,300
2024-03-21	09:00:00	50	50	50	50	600
2024-03-20	09:00:00	50	50	50	50	0
2024-03-19	09:00:00	50	50	50	50	200
2024-03-18	09:00:00	50	50	50	50	0
2024-03-15	09:00:00	50	50	50	50	300
2024-03-14	09:00:00	50	50	50	50	300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6	6	6	6	13,156,700
2024-04-28	00:00:00	10	10	7	7	19,576,900
2024-04-21	00:00:00	15	15	11	11	1,865,500
2024-04-14	00:00:00	20	20	16	16	690,200
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	373,200
2024-03-24	00:00:00	45	45	34	34	725,800
2024-03-17	00:00:00	50	50	50	50	501,100
2024-03-10	00:00:00	50	50	50	50	600
2024-03-03	00:00:00	50	50	50	50	11,400
2024-02-25	00:00:00	50	50	50	50	10,900
2024-02-18	00:00:00	50	50	50	50	16,000
2024-02-11	00:00:00	50	50	50	50	14,500
2024-02-04	00:00:00	50	50	50	50	500
2024-01-28	00:00:00	50	50	50	50	9,300
2024-01-21	00:00:00	50	50	50	50	700
2024-01-14	00:00:00	50	50	50	50	1,200
2024-01-07	00:00:00	50	50	50	50	12,800
2023-12-31	00:00:00	50	50	50	50	730,300
2023-12-24	00:00:00	50	50	50	50	400
2023-12-17	00:00:00	50	50	50	50	2,500
2023-12-10	00:00:00	50	50	50	50	23,500
2023-12-03	00:00:00	50	50	50	50	2,200
2023-11-26	00:00:00	50	50	50	50	60,900
2023-11-19	00:00:00	50	50	50	50	6,600
2023-11-12	00:00:00	50	50	50	50	4,500
2023-11-05	00:00:00	50	50	50	50	3,300
2023-10-29	00:00:00	50	50	50	50	15,000
2023-10-22	00:00:00	50	50	50	50	9,100
2023-10-15	00:00:00	50	50	50	50	9,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	6	6	18,032,800
2024-03-31	00:00:00	31	31	9	9	17,629,700
2024-02-29	00:00:00	50	50	34	34	1,240,100
2024-01-31	00:00:00	50	50	50	50	48,400
2023-12-31	00:00:00	50	50	50	50	746,600
2023-11-30	00:00:00	50	50	50	50	83,200
2023-10-31	00:00:00	50	50	50	50	21,900
2023-09-30	00:00:00	50	50	50	50	45,600
2023-08-31	00:00:00	50	50	50	50	41,400
2023-07-31	00:00:00	50	50	50	50	72,500
2023-06-30	00:00:00	50	50	50	50	73,000
2023-05-31	00:00:00	50	50	50	50	1,233,700
2023-04-30	00:00:00	50	50	50	50	68,300
2023-03-31	00:00:00	50	50	50	50	2,600
2023-02-28	00:00:00	50	50	50	50	100
2023-01-31	00:00:00	50	50	50	50	1,300
2022-12-31	00:00:00	50	50	50	50	430,300
2022-11-30	00:00:00	50	50	50	50	2,725,300
2022-10-31	00:00:00	50	50	50	50	3,870,700
2022-09-30	00:00:00	50	51	50	50	31,447,200
2022-08-31	00:00:00	50	50	50	50	0
2022-07-31	00:00:00	50	50	50	50	0
2022-06-30	00:00:00	50	50	50	50	3,404,700
2022-05-31	00:00:00	50	50	50	50	1,004,300
2022-04-30	00:00:00	50	50	50	50	713,800
2022-03-31	00:00:00	50	52	50	50	168,723,500
2022-02-28	00:00:00	50	50	50	50	1,325,500
2022-01-31	00:00:00	50	50	50	50	2,838,000
2021-12-31	00:00:00	50	50	50	50	2,888,800
2021-11-30	00:00:00	50	51	50	50	48,764,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	6	6	18,032,800
2024-03-31	00:00:00	31	31	9	9	17,629,700
2024-02-29	00:00:00	50	50	34	34	1,240,100
2024-01-31	00:00:00	50	50	9	9	18,918,200
2023-12-31	00:00:00	50	50	34	34	2,035,100
2023-11-30	00:00:00	50	50	50	50	878,200
2023-10-31	00:00:00	50	50	50	50	851,700
2023-09-30	00:00:00	50	50	50	50	150,700
2023-08-31	00:00:00	50	50	50	50	108,900
2023-07-31	00:00:00	50	50	50	50	159,500
2023-06-30	00:00:00	50	50	50	50	186,900
2023-05-31	00:00:00	50	50	50	50	1,379,200
2023-04-30	00:00:00	50	50	50	50	1,306,700
2023-03-31	00:00:00	50	50	50	50	1,302,000
2023-02-28	00:00:00	50	50	50	50	195,900
2023-01-31	00:00:00	50	50	50	50	165,200
2022-10-31	00:00:00	50	50	50	50	7,026,300
2022-07-31	00:00:00	50	51	50	50	31,447,200
2022-04-30	00:00:00	50	50	50	50	5,122,800
2022-01-31	00:00:00	50	52	50	50	172,887,000
2021-10-31	00:00:00	50	51	50	50	146,646,900
2021-07-31	00:00:00	50	65	50	50	2,069,211,100
2021-04-30	00:00:00	60	76	50	50	4,481,638,900
2021-01-31	00:00:00	50	88	50	60	9,505,662,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters