Informasi Saham VKTR PT VKTR Teknologi Mobilitas 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
102	Enterprises Value E B I T D A Ratio	1	89	95
14012	Pb Ratio	2	5	5
14008	Pe Ratio	3	2,300	1,092
40001	Market Cap	4	5,031,250,000,000	5,293,750,000,000
14010	Ps Ratio	5	5	5
101	Enterprises Value Revenue Ratio	8	4	4
40002	Enterprise Value	11	4,344,688,000,000	4,798,620,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30
102	Enterprises Value E B I T D A Ratio	1	89	109	95	49	61
14012	Pb Ratio	2	5	6	5	5	28
14008	Pe Ratio	3	2,300	1,245	1,092	107	104
40001	Market Cap	4	5,031,250,000,000	6,037,500,000,000	5,293,750,000,000	5,512,500,000,000	5,162,500,000,000
14010	Ps Ratio	5	5	5	5	5	5
101	Enterprises Value Revenue Ratio	8	4	5	4	4	5
40002	Enterprise Value	11	4,344,688,000,000	5,542,370,000,000	4,798,620,000,000	4,826,244,000,000	5,280,315,000,000

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	53,938,000,000	1,344,000,000	82,480,000,000	60,184,000,000	-150,254,000,000
20091	Net Income	5,428,000,000	-14,090,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
29004	Basic E P S	0	0	1	0	-3
20190	E B I T D A	62,608,000,000	4,717,000,000	87,218,000,000	67,433,000,000	-143,288,000,000
20046	Gross Profit	213,392,000,000	57,256,000,000	192,662,000,000	113,616,000,000	-26,715,000,000
29009	Diluted E P S	0	0	1	0	-3
20136	Pretax Income	42,251,000,000	-1,976,000,000	75,853,000,000	55,223,000,000	-153,523,000,000
20145	Tax Provision	12,689,000,000	2,758,000,000	7,612,000,000	11,812,000,000	2,672,000,000
20100	Total Revenue	1,061,862,000,000	170,869,000,000	1,071,130,000,000	679,178,000,000	363,556,000,000
20164	Total Expenses	1,010,558,000,000	158,624,000,000	991,842,000,000	644,341,000,000	488,509,000,000
20013	Cost Of Revenue	848,470,000,000	113,613,000,000	878,468,000,000	565,562,000,000	390,271,000,000
20177	Interest Income	8,703,000,000	4,307,000,000	614,000,000	115,000,000	114,000,000
20057	Interest Expense	11,687,000,000	3,320,000,000	6,627,000,000	4,961,000,000	3,269,000,000
20109	Operating Income	51,304,000,000	12,245,000,000	79,288,000,000	34,837,000,000	-124,953,000,000
20316	Normalized Income	3,687,206,741	-16,030,640,000	47,413,453,944	20,910,000,000	-142,415,250,000
20108	Operating Expense	162,088,000,000	45,011,000,000	113,374,000,000	78,779,000,000	98,238,000,000
20112	Operating Revenue	1,061,862,000,000	170,869,000,000	1,071,130,000,000	679,178,000,000	363,556,000,000
20087	Minority Interests	-24,134,000,000	-9,356,000,000	-18,645,000,000	-22,501,000,000	15,555,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,666,000,000	2,046,000,000	-8,084,000,000	-9,727,000,000	-9,927,000,000
20416	Total Unusual Items	2,488,000,000	2,488,000,000	2,426,000,000	0	2,367,000,000
29010	Basic Average Shares	108,783,287,671	0	43,750,000,000	43,750,000,000	43,750,000,000
20269	Other Special Charges	0	0	-2,426,000,000	0	-2,367,000,000
29011	Diluted Average Shares	108,783,287,671	0	43,750,000,000	43,750,000,000	43,750,000,000
20420	Normalized E B I T D A	60,120,000,000	2,229,000,000	84,792,000,000	67,433,000,000	-145,655,000,000
20162	Special Income Charges	0	0	2,426,000,000	0	2,367,000,000
20315	Reconciled Depreciation	8,670,000,000	3,373,000,000	4,738,000,000	7,249,000,000	6,966,000,000
20312	Other Operating Expenses	12,326,000,000	2,973,000,000	9,369,000,000	5,263,000,000	5,865,000,000
20368	Total Other Finance Cost	682,000,000	-1,059,000,000	2,071,000,000	4,881,000,000	6,772,000,000
20314	Reconciled Cost Of Revenue	848,470,000,000	113,613,000,000	878,468,000,000	565,562,000,000	390,271,000,000
20419	Tax Effect Of Unusual Items	747,206,741	547,360,000	243,453,944	0	591,750,000
20018	Depreciation Income Statement	8,670,000,000	3,373,000,000	4,738,000,000	7,249,000,000	6,966,000,000
20075	Interest Income Non Operating	8,703,000,000	4,307,000,000	614,000,000	115,000,000	114,000,000
20158	Selling And Marketing Expense	8,901,000,000	2,119,000,000	3,947,000,000	893,000,000	2,103,000,000
20064	Interest Expense Non Operating	11,687,000,000	3,320,000,000	6,627,000,000	4,961,000,000	3,269,000,000
20093	Net Income Common Stockholders	5,428,000,000	-14,090,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
20094	Net Income Continuous Operations	29,562,000,000	-4,734,000,000	68,241,000,000	43,411,000,000	-156,195,000,000
20045	General And Administrative Expense	53,335,000,000	13,875,000,000	43,743,000,000	19,872,000,000	30,167,000,000
20159	Selling General And Administration	62,236,000,000	15,994,000,000	47,690,000,000	20,765,000,000	32,270,000,000
20435	Total Operating Income As Reported	51,304,000,000	12,245,000,000	79,288,000,000	34,837,000,000	-124,953,000,000
20412	Other Non Operating Income Expenses	-7,888,000,000	-16,429,000,000	2,555,000,000	30,050,000,000	-21,091,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,428,000,000	-14,090,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
20417	Total Unusual Items Excluding Goodwill	2,488,000,000	2,488,000,000	2,426,000,000	0	2,367,000,000
20077	Net Non Operating Interest Income Expense	-3,666,000,000	2,046,000,000	-8,084,000,000	-9,727,000,000	-9,927,000,000
20346	Net Income Including Noncontrolling Interests	29,562,000,000	-4,734,000,000	68,241,000,000	43,411,000,000	-156,195,000,000
20019	Depreciation And Amortization In Income Statement	8,670,000,000	3,373,000,000	4,738,000,000	7,249,000,000	6,966,000,000
20309	Net Income From Continuing And Discontinued Operation	5,428,000,000	-14,090,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
20331	Net Income From Continuing Operation Net Minority Interest	5,428,000,000	-14,090,000,000	49,596,000,000	20,910,000,000	-140,640,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	53,938,000,000	1,344,000,000	-15,209,000,000	82,480,000,000	60,184,000,000	-150,254,000,000
20091	Net Income	5,428,000,000	-14,090,000,000	-23,709,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
29004	Basic E P S	0	0	0	1	0	-3
20190	E B I T D A	62,608,000,000	4,717,000,000	-13,411,000,000	87,218,000,000	67,433,000,000	-143,288,000,000
20046	Gross Profit	213,392,000,000	57,256,000,000	23,974,000,000	192,662,000,000	113,616,000,000	-26,715,000,000
29009	Diluted E P S	0	0	0	1	0	-3
20136	Pretax Income	42,251,000,000	-1,976,000,000	-16,627,000,000	75,853,000,000	55,223,000,000	-153,523,000,000
20145	Tax Provision	12,689,000,000	2,758,000,000	2,049,000,000	7,612,000,000	11,812,000,000	2,672,000,000
20100	Total Revenue	1,061,862,000,000	170,869,000,000	248,794,000,000	1,071,130,000,000	679,178,000,000	363,556,000,000
20164	Total Expenses	1,010,558,000,000	158,624,000,000	269,146,000,000	991,842,000,000	644,341,000,000	488,509,000,000
20013	Cost Of Revenue	848,470,000,000	113,613,000,000	224,820,000,000	878,468,000,000	565,562,000,000	390,271,000,000
20177	Interest Income	8,703,000,000	4,307,000,000	3,482,000,000	614,000,000	115,000,000	114,000,000
20057	Interest Expense	11,687,000,000	3,320,000,000	1,418,000,000	6,627,000,000	4,961,000,000	3,269,000,000
20109	Operating Income	51,304,000,000	12,245,000,000	-20,352,000,000	79,288,000,000	34,837,000,000	-124,953,000,000
20316	Normalized Income	3,687,206,741	-16,030,640,000	-23,709,000,000	47,413,453,944	20,910,000,000	-142,415,250,000
20108	Operating Expense	162,088,000,000	45,011,000,000	44,326,000,000	113,374,000,000	78,779,000,000	98,238,000,000
20112	Operating Revenue	1,061,862,000,000	170,869,000,000	248,794,000,000	1,071,130,000,000	679,178,000,000	363,556,000,000
20087	Minority Interests	-24,134,000,000	-9,356,000,000	-5,033,000,000	-18,645,000,000	-22,501,000,000	15,555,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-3,666,000,000	2,046,000,000	784,000,000	-8,084,000,000	-9,727,000,000	-9,927,000,000
20416	Total Unusual Items	2,488,000,000	2,488,000,000	0	2,426,000,000	0	2,367,000,000
29010	Basic Average Shares	108,783,287,671	0	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000
20269	Other Special Charges	0	0	0	-2,426,000,000	0	-2,367,000,000
29011	Diluted Average Shares	108,783,287,671	0	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000
20420	Normalized E B I T D A	60,120,000,000	2,229,000,000	-13,411,000,000	84,792,000,000	67,433,000,000	-145,655,000,000
20162	Special Income Charges	0	0	0	2,426,000,000	0	2,367,000,000
20315	Reconciled Depreciation	8,670,000,000	3,373,000,000	1,798,000,000	4,738,000,000	7,249,000,000	6,966,000,000
20312	Other Operating Expenses	12,326,000,000	2,973,000,000	3,896,000,000	9,369,000,000	5,263,000,000	5,865,000,000
20368	Total Other Finance Cost	682,000,000	-1,059,000,000	1,280,000,000	2,071,000,000	4,881,000,000	6,772,000,000
20314	Reconciled Cost Of Revenue	848,470,000,000	113,613,000,000	224,820,000,000	878,468,000,000	565,562,000,000	390,271,000,000
20419	Tax Effect Of Unusual Items	747,206,741	547,360,000	0	243,453,944	0	591,750,000
20018	Depreciation Income Statement	8,670,000,000	3,373,000,000	1,798,000,000	4,738,000,000	7,249,000,000	6,966,000,000
20075	Interest Income Non Operating	8,703,000,000	4,307,000,000	3,482,000,000	614,000,000	115,000,000	114,000,000
20158	Selling And Marketing Expense	8,901,000,000	2,119,000,000	5,085,000,000	3,947,000,000	893,000,000	2,103,000,000
20064	Interest Expense Non Operating	11,687,000,000	3,320,000,000	1,418,000,000	6,627,000,000	4,961,000,000	3,269,000,000
20093	Net Income Common Stockholders	5,428,000,000	-14,090,000,000	-23,709,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
20094	Net Income Continuous Operations	29,562,000,000	-4,734,000,000	-18,676,000,000	68,241,000,000	43,411,000,000	-156,195,000,000
20045	General And Administrative Expense	53,335,000,000	13,875,000,000	13,262,000,000	43,743,000,000	19,872,000,000	30,167,000,000
20159	Selling General And Administration	62,236,000,000	15,994,000,000	18,347,000,000	47,690,000,000	20,765,000,000	32,270,000,000
20435	Total Operating Income As Reported	51,304,000,000	12,245,000,000	-20,352,000,000	79,288,000,000	34,837,000,000	-124,953,000,000
20412	Other Non Operating Income Expenses	-7,888,000,000	-16,429,000,000	415,000,000	2,555,000,000	30,050,000,000	-21,091,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,428,000,000	-14,090,000,000	-23,709,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
20417	Total Unusual Items Excluding Goodwill	2,488,000,000	2,488,000,000	0	2,426,000,000	0	2,367,000,000
20077	Net Non Operating Interest Income Expense	-3,666,000,000	2,046,000,000	784,000,000	-8,084,000,000	-9,727,000,000	-9,927,000,000
20346	Net Income Including Noncontrolling Interests	29,562,000,000	-4,734,000,000	-18,676,000,000	68,241,000,000	43,411,000,000	-156,195,000,000
20019	Depreciation And Amortization In Income Statement	8,670,000,000	3,373,000,000	1,798,000,000	4,738,000,000	7,249,000,000	6,966,000,000
20309	Net Income From Continuing And Discontinued Operation	5,428,000,000	-14,090,000,000	-23,709,000,000	49,596,000,000	20,910,000,000	-140,640,000,000
20331	Net Income From Continuing Operation Net Minority Interest	5,428,000,000	-14,090,000,000	-23,709,000,000	49,596,000,000	20,910,000,000	-140,640,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	112,789,000,000	37,684,000,000	71,718,000,000
23165	Payables	134,777,000,000	208,766,000,000	258,455,000,000	198,587,000,000
23139	Net P P E	398,528,000,000	371,356,000,000	354,029,000,000	381,868,000,000
23351	Properties	0	0	0	0
23386	Total Debt	50,359,000,000	188,710,000,000	67,632,000,000	78,759,000,000
23100	Gross P P E	1,033,473,000,000	955,487,000,000	894,666,000,000	886,768,000,000
23038	Common Stock	437,500,000,000	350,000,000,000	1,250,000,000	1,250,000,000
23045	Current Debt	24,946,000,000	153,508,000,000	21,903,000,000	40,928,000,000
23532	Share Issued	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000
23220	Total Assets	1,668,360,000,000	1,032,905,000,000	770,180,000,000	601,701,000,000
23027	Capital Stock	437,500,000,000	350,000,000,000	1,250,000,000	1,250,000,000
23382	Other Payable	1,546,000,000	8,350,000,000	38,956,000,000	11,979,000,000
23028	Cash Financial	205,978,000,000	60,895,000,000	26,496,000,000	6,640,000,000
23123	Long Term Debt	9,611,000,000	30,176,000,000	42,277,000,000	37,430,000,000
23179	Prepaid Assets	30,745,000,000	38,770,000,000	13,682,000,000	3,843,000,000
23385	Working Capital	824,491,000,000	-114,206,000,000	-37,028,000,000	-157,639,000,000
23000	Accounts Payable	113,764,000,000	181,536,000,000	191,068,000,000	158,632,000,000
23029	Cash Equivalents	529,921,000,000	10,000,000,000	0	0
23245	Invested Capital	1,075,512,000,000	365,909,000,000	172,137,000,000	161,114,000,000
23340	Other Properties	919,000,000	470,000,000	0	0
23132	Minority Interest	106,903,000,000	92,655,000,000	79,346,000,000	56,543,000,000
23342	Other Receivables	14,212,000,000	384,000,000	411,000,000	478,000,000
23204	Retained Earnings	-75,995,000,000	-81,423,000,000	-11,875,000,000	-9,327,000,000
23217	Total Tax Payable	19,467,000,000	18,880,000,000	28,431,000,000	27,976,000,000
23001	Accounts Receivable	108,743,000,000	130,815,000,000	124,662,000,000	63,965,000,000
23280	Common Stock Equity	1,040,955,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23403	Net Tangible Assets	1,040,773,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23215	Stockholders Equity	1,040,955,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23383	Tangible Book Value	1,040,773,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23374	Total Capitalization	1,050,566,000,000	212,401,000,000	150,234,000,000	120,186,000,000
23312	Land And Improvements	100,894,000,000	100,894,000,000	100,894,000,000	100,859,000,000
23469	Other Equity Interest	0	0	118,719,000,000	90,970,000,000
23393	Ordinary Shares Number	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000
23155	Other Intangible Assets	182,000,000	0	0	0
23008	Accumulated Depreciation	-634,945,000,000	-584,131,000,000	-540,637,000,000	-504,900,000,000
23282	Construction In Progress	5,187,000,000	5,889,000,000	4,189,000,000	5,081,000,000
23380	Capital Lease Obligations	15,802,000,000	5,026,000,000	3,452,000,000	401,000,000
23030	Cash And Cash Equivalents	735,899,000,000	70,895,000,000	26,496,000,000	6,640,000,000
23262	Gross Accounts Receivable	111,357,000,000	134,837,000,000	129,022,000,000	70,102,000,000
23012	Additional Paid In Capital	663,463,000,000	-104,351,000,000	7,000,000	7,000,000
23275	Buildings And Improvements	177,760,000,000	168,098,000,000	142,130,000,000	141,671,000,000
23163	Other Short Term Investments	1,022,000,000	0	0	0
23020	Available For Sale Securities	29,420,000,000	0	0	0
23319	Machinery Furniture Equipment	748,713,000,000	680,136,000,000	647,453,000,000	639,157,000,000
23048	Current Capital Lease Obligation	6,509,000,000	3,260,000,000	2,282,000,000	181,000,000
23127	Long Term Capital Lease Obligation	9,293,000,000	1,766,000,000	1,170,000,000	220,000,000
23098	Goodwill And Other Intangible Assets	182,000,000	0	0	0
23261	Total Equity Gross Minority Interest	1,147,858,000,000	274,880,000,000	187,303,000,000	139,299,000,000
23259	Total Liabilities Net Minority Interest	520,502,000,000	758,025,000,000	582,877,000,000	462,402,000,000
23046	Current Debt And Capital Lease Obligation	31,455,000,000	156,768,000,000	24,185,000,000	41,109,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,614,000,000	-4,022,000,000	-4,360,000,000	-6,137,000,000
23124	Long Term Debt And Capital Lease Obligation	18,904,000,000	31,942,000,000	43,447,000,000	37,650,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	107,832,000,000	100,108,000,000	99,572,000,000	122,324,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	112,789,000,000	37,684,000,000	71,718,000,000
23165	Payables	134,777,000,000	152,859,000,000	199,754,000,000	208,766,000,000	258,455,000,000	198,587,000,000
23139	Net P P E	398,528,000,000	378,414,000,000	370,730,000,000	371,356,000,000	354,029,000,000	381,868,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	50,359,000,000	48,222,000,000	189,292,000,000	188,710,000,000	67,632,000,000	78,759,000,000
23100	Gross P P E	1,033,473,000,000	991,091,000,000	971,657,000,000	955,487,000,000	894,666,000,000	886,768,000,000
23038	Common Stock	437,500,000,000	437,500,000,000	437,500,000,000	350,000,000,000	1,250,000,000	1,250,000,000
23045	Current Debt	24,946,000,000	22,220,000,000	154,659,000,000	153,508,000,000	21,903,000,000	40,928,000,000
23532	Share Issued	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000
23220	Total Assets	1,668,360,000,000	1,716,137,000,000	1,937,242,000,000	1,032,905,000,000	770,180,000,000	601,701,000,000
23027	Capital Stock	437,500,000,000	437,500,000,000	437,500,000,000	350,000,000,000	1,250,000,000	1,250,000,000
23382	Other Payable	1,546,000,000	7,429,000,000	15,831,000,000	8,350,000,000	38,956,000,000	11,979,000,000
23028	Cash Financial	205,978,000,000	79,352,000,000	874,530,000,000	60,895,000,000	26,496,000,000	6,640,000,000
23123	Long Term Debt	9,611,000,000	16,362,000,000	31,317,000,000	30,176,000,000	42,277,000,000	37,430,000,000
23179	Prepaid Assets	30,745,000,000	297,190,000,000	57,842,000,000	38,770,000,000	13,682,000,000	3,843,000,000
23385	Working Capital	824,491,000,000	851,299,000,000	755,717,000,000	-114,206,000,000	-37,028,000,000	-157,639,000,000
23000	Accounts Payable	113,764,000,000	133,176,000,000	166,816,000,000	181,536,000,000	191,068,000,000	158,632,000,000
23029	Cash Equivalents	529,921,000,000	464,000,000,000	1,018,000,000	10,000,000,000	0	0
23245	Invested Capital	1,075,512,000,000	1,095,639,000,000	1,266,742,000,000	365,909,000,000	172,137,000,000	161,114,000,000
23340	Other Properties	919,000,000	470,000,000	470,000,000	470,000,000	0	0
23132	Minority Interest	106,903,000,000	104,240,000,000	98,674,000,000	92,655,000,000	79,346,000,000	56,543,000,000
23342	Other Receivables	14,212,000,000	10,318,000,000	1,421,000,000	384,000,000	411,000,000	478,000,000
23204	Retained Earnings	-75,995,000,000	-61,905,000,000	-38,196,000,000	-81,423,000,000	-11,875,000,000	-9,327,000,000
23217	Total Tax Payable	19,467,000,000	12,254,000,000	17,107,000,000	18,880,000,000	28,431,000,000	27,976,000,000
23001	Accounts Receivable	108,743,000,000	107,303,000,000	134,169,000,000	130,815,000,000	124,662,000,000	63,965,000,000
23280	Common Stock Equity	1,040,955,000,000	1,057,057,000,000	1,080,766,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23403	Net Tangible Assets	1,040,773,000,000	1,056,884,000,000	1,080,766,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23215	Stockholders Equity	1,040,955,000,000	1,057,057,000,000	1,080,766,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23383	Tangible Book Value	1,040,773,000,000	1,056,884,000,000	1,080,766,000,000	182,225,000,000	107,957,000,000	82,756,000,000
23374	Total Capitalization	1,050,566,000,000	1,073,419,000,000	1,112,083,000,000	212,401,000,000	150,234,000,000	120,186,000,000
23312	Land And Improvements	100,894,000,000	100,894,000,000	100,894,000,000	100,894,000,000	100,894,000,000	100,859,000,000
23469	Other Equity Interest	0	0	0	0	118,719,000,000	90,970,000,000
23393	Ordinary Shares Number	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000	43,750,000,000
23155	Other Intangible Assets	182,000,000	173,000,000	0	0	0	0
23008	Accumulated Depreciation	-634,945,000,000	-612,677,000,000	-600,927,000,000	-584,131,000,000	-540,637,000,000	-504,900,000,000
23282	Construction In Progress	5,187,000,000	3,904,000,000	4,743,000,000	5,889,000,000	4,189,000,000	5,081,000,000
23380	Capital Lease Obligations	15,802,000,000	9,640,000,000	3,316,000,000	5,026,000,000	3,452,000,000	401,000,000
23030	Cash And Cash Equivalents	735,899,000,000	543,352,000,000	875,548,000,000	70,895,000,000	26,496,000,000	6,640,000,000
23262	Gross Accounts Receivable	111,357,000,000	111,432,000,000	136,581,000,000	134,837,000,000	129,022,000,000	70,102,000,000
23012	Additional Paid In Capital	663,463,000,000	663,463,000,000	663,463,000,000	-104,351,000,000	7,000,000	7,000,000
23275	Buildings And Improvements	177,760,000,000	169,439,000,000	168,593,000,000	168,098,000,000	142,130,000,000	141,671,000,000
23163	Other Short Term Investments	1,022,000,000	0	0	0	0	0
23020	Available For Sale Securities	29,420,000,000	29,951,000,000	0	0	0	0
23319	Machinery Furniture Equipment	748,713,000,000	716,384,000,000	696,957,000,000	680,136,000,000	647,453,000,000	639,157,000,000
23048	Current Capital Lease Obligation	6,509,000,000	1,190,000,000	1,502,000,000	3,260,000,000	2,282,000,000	181,000,000
23127	Long Term Capital Lease Obligation	9,293,000,000	8,450,000,000	1,814,000,000	1,766,000,000	1,170,000,000	220,000,000
23098	Goodwill And Other Intangible Assets	182,000,000	173,000,000	0	0	0	0
23261	Total Equity Gross Minority Interest	1,147,858,000,000	1,161,297,000,000	1,179,440,000,000	274,880,000,000	187,303,000,000	139,299,000,000
23259	Total Liabilities Net Minority Interest	520,502,000,000	554,840,000,000	757,802,000,000	758,025,000,000	582,877,000,000	462,402,000,000
23046	Current Debt And Capital Lease Obligation	31,455,000,000	23,410,000,000	156,161,000,000	156,768,000,000	24,185,000,000	41,109,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,614,000,000	-4,129,000,000	-2,412,000,000	-4,022,000,000	-4,360,000,000	-6,137,000,000
23124	Long Term Debt And Capital Lease Obligation	18,904,000,000	24,812,000,000	33,131,000,000	31,942,000,000	43,447,000,000	37,650,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	107,832,000,000	108,093,000,000	105,827,000,000	100,108,000,000	99,572,000,000	122,324,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	259,000,000	259,000,000	0	388,000,000	3,565,000,000
26185	Free Cash Flow	-136,373,000,000	-59,804,000,000	-268,061,000,000	-17,480,000,000	16,627,000,000
26027	Changes In Cash	665,004,000,000	192,548,000,000	44,399,000,000	19,856,000,000	-5,322,000,000
26182	Issuance Of Debt	16,945,000,000	-64,785,000,000	143,780,000,000	0	0
26016	End Cash Position	735,899,000,000	735,899,000,000	70,895,000,000	26,496,000,000	6,640,000,000
26112	Purchase Of P P E	-47,492,000,000	-9,125,000,000	-27,392,000,000	-9,063,000,000	-12,293,000,000
26183	Repayment Of Debt	-161,492,000,000	9,629,000,000	-25,221,000,000	-15,248,000,000	-19,409,000,000
26125	Sale Of Investment	99,638,000,000	0	60,000,000,000	0	0
26005	Capital Expenditure	-47,693,000,000	-9,145,000,000	-27,392,000,000	-9,063,000,000	-12,293,000,000
26012	Financing Cash Flow	712,942,000,000	-73,790,000,000	522,519,000,000	37,985,000,000	-15,879,000,000
26013	Investing Cash Flow	40,742,000,000	316,997,000,000	-237,451,000,000	-9,712,000,000	-18,363,000,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	875,000,000,000	0	288,750,000,000	0	0
26110	Purchase Of Investment	0	0	-114,947,000,000	0	0
26015	Beginning Cash Position	70,895,000,000	543,352,000,000	26,496,000,000	6,640,000,000	11,962,000,000
26223	Classesof Cash Payments	-1,138,065,000,000	-125,831,000,000	-1,268,524,000,000	-653,227,000,000	-360,261,000,000
26090	Long Term Debt Payments	-24,845,000,000	-7,506,000,000	-20,879,000,000	-14,648,000,000	-17,358,000,000
26108	Purchase Of Intangibles	-201,000,000	-20,000,000	0	0	0
26246	Dividends Received C F I	-10,000,000,000	-10,000,000,000	-5,000,000,000	0	0
26101	Short Term Debt Issuance	16,945,000,000	-64,785,000,000	143,780,000,000	0	0
26091	Short Term Debt Payments	-136,647,000,000	17,135,000,000	-4,342,000,000	-600,000,000	-2,051,000,000
26181	Issuance Of Capital Stock	875,000,000,000	0	288,750,000,000	0	0
26071	Net Common Stock Issuance	875,000,000,000	0	288,750,000,000	0	0
26073	Net Long Term Debt Issuance	-24,845,000,000	-7,506,000,000	-20,879,000,000	-14,648,000,000	-17,358,000,000
26164	Net Other Financing Charges	9,362,000,000	-13,056,000,000	118,146,000,000	53,624,000,000	4,162,000,000
26165	Net Other Investing Changes	-1,462,000,000	335,883,000,000	-150,112,000,000	-1,037,000,000	-9,635,000,000
26119	Net P P E Purchase And Sale	-47,233,000,000	-8,866,000,000	-27,392,000,000	-8,675,000,000	-8,728,000,000
26075	Net Short Term Debt Issuance	-119,702,000,000	-47,650,000,000	139,438,000,000	-600,000,000	-2,051,000,000
26072	Net Issuance Payments Of Debt	-144,547,000,000	-55,156,000,000	118,559,000,000	-15,248,000,000	-19,409,000,000
26226	Paymentson Behalfof Employees	-218,954,000,000	-161,230,000,000	-175,580,000,000	-108,771,000,000	-109,255,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	99,638,000,000	0	-54,947,000,000	0	0
26117	Net Intangibles Purchase And Sale	-201,000,000	-20,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-185,000,000	955,000,000	-1,866,000,000	-4,250,000,000	-5,398,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-88,680,000,000	-50,659,000,000	-240,669,000,000	-8,417,000,000	28,920,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,070,780,000,000	77,457,000,000	1,048,395,000,000	650,906,000,000	394,826,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	259,000,000	259,000,000	0	0	388,000,000	3,565,000,000
26185	Free Cash Flow	-136,373,000,000	-59,804,000,000	-30,991,000,000	-268,061,000,000	-17,480,000,000	16,627,000,000
26027	Changes In Cash	665,004,000,000	192,548,000,000	-332,196,000,000	44,399,000,000	19,856,000,000	-5,322,000,000
26182	Issuance Of Debt	16,945,000,000	-64,785,000,000	15,000,000,000	143,780,000,000	0	0
26016	End Cash Position	735,899,000,000	735,899,000,000	543,352,000,000	70,895,000,000	26,496,000,000	6,640,000,000
26112	Purchase Of P P E	-47,492,000,000	-9,125,000,000	-19,205,000,000	-27,392,000,000	-9,063,000,000	-12,293,000,000
26183	Repayment Of Debt	-161,492,000,000	9,629,000,000	-110,642,000,000	-25,221,000,000	-15,248,000,000	-19,409,000,000
26125	Sale Of Investment	99,638,000,000	0	79,638,000,000	60,000,000,000	0	0
26005	Capital Expenditure	-47,693,000,000	-9,145,000,000	-19,386,000,000	-27,392,000,000	-9,063,000,000	-12,293,000,000
26012	Financing Cash Flow	712,942,000,000	-73,790,000,000	-87,449,000,000	522,519,000,000	37,985,000,000	-15,879,000,000
26013	Investing Cash Flow	40,742,000,000	316,997,000,000	-233,142,000,000	-237,451,000,000	-9,712,000,000	-18,363,000,000
26115	Purchase Of Business	0	0	0	0	0	0
26098	Common Stock Issuance	875,000,000,000	0	0	288,750,000,000	0	0
26110	Purchase Of Investment	0	0	0	-114,947,000,000	0	0
26015	Beginning Cash Position	70,895,000,000	543,352,000,000	875,548,000,000	26,496,000,000	6,640,000,000	11,962,000,000
26223	Classesof Cash Payments	-1,138,065,000,000	-125,831,000,000	-346,884,000,000	-1,268,524,000,000	-653,227,000,000	-360,261,000,000
26090	Long Term Debt Payments	-24,845,000,000	-7,506,000,000	-13,869,000,000	-20,879,000,000	-14,648,000,000	-17,358,000,000
26108	Purchase Of Intangibles	-201,000,000	-20,000,000	0	0	0	0
26246	Dividends Received C F I	-10,000,000,000	-10,000,000,000	0	-5,000,000,000	0	0
26101	Short Term Debt Issuance	16,945,000,000	-64,785,000,000	15,000,000,000	143,780,000,000	0	0
26091	Short Term Debt Payments	-136,647,000,000	17,135,000,000	-96,773,000,000	-4,342,000,000	-600,000,000	-2,051,000,000
26181	Issuance Of Capital Stock	875,000,000,000	0	0	288,750,000,000	0	0
26071	Net Common Stock Issuance	875,000,000,000	0	0	288,750,000,000	0	0
26073	Net Long Term Debt Issuance	-24,845,000,000	-7,506,000,000	-13,869,000,000	-20,879,000,000	-14,648,000,000	-17,358,000,000
26164	Net Other Financing Charges	9,362,000,000	-13,056,000,000	8,775,000,000	118,146,000,000	53,624,000,000	4,162,000,000
26165	Net Other Investing Changes	-1,462,000,000	335,883,000,000	-293,394,000,000	-150,112,000,000	-1,037,000,000	-9,635,000,000
26119	Net P P E Purchase And Sale	-47,233,000,000	-8,866,000,000	-19,205,000,000	-27,392,000,000	-8,675,000,000	-8,728,000,000
26075	Net Short Term Debt Issuance	-119,702,000,000	-47,650,000,000	-81,773,000,000	139,438,000,000	-600,000,000	-2,051,000,000
26072	Net Issuance Payments Of Debt	-144,547,000,000	-55,156,000,000	-95,642,000,000	118,559,000,000	-15,248,000,000	-19,409,000,000
26226	Paymentson Behalfof Employees	-218,954,000,000	-161,230,000,000	-17,912,000,000	-175,580,000,000	-108,771,000,000	-109,255,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	99,638,000,000	0	79,638,000,000	-54,947,000,000	0	0
26117	Net Intangibles Purchase And Sale	-201,000,000	-20,000,000	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-185,000,000	955,000,000	-366,000,000	-1,866,000,000	-4,250,000,000	-5,398,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-88,680,000,000	-50,659,000,000	-11,605,000,000	-240,669,000,000	-8,417,000,000	28,920,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,070,780,000,000	77,457,000,000	337,233,000,000	1,048,395,000,000	650,906,000,000	394,826,000,000

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)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-15	At close: 04:13PM WIB	134	135	131	132	131.00 - 135.00	131	135	105.00 - 244.00	105	244	14,593,800	263,094,488	5,731,000,000,000	2,620	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-12	At close: 04:13PM WIB	134	135	131	132	131.00 - 135.00	131	135	105.00 - 244.00	105	244	14,593,800	258,222,368	5,731,000,000,000	2,620	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-11	At close: 04:13PM WIB	134	135	131	132	131.00 - 135.00	131	135	105.00 - 244.00	105	244	14,593,800	254,944,881	5,731,000,000,000	2,620	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-10	At close: 04:13PM WIB	134	135	131	132	131.00 - 135.00	131	135	105.00 - 244.00	105	244	14,593,800	252,178,800	5,731,000,000,000	2,620	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-05	At close: 04:13PM WIB	134	135	135	128	131.00 - 135.00	131	135	105.00 - 244.00	105	244	14,593,800	246,299,429	5,731,000,000,000	2,620	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-04	At close: 04:10PM WIB	131	131	140	130	130.00 - 135.00	130	135	105.00 - 244.00	105	244	58,132,000	246,385,558	6,042,000,000,000	2,680	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-03	At close: 04:07PM WIB	135	135	135	124	130.00 - 136.00	130	136	105.00 - 244.00	105	244	52,274,200	246,182,050	5,731,000,000,000	2,620	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-02	At close: 04:12PM WIB	131	131	150	130	130.00 - 136.00	130	136	105.00 - 244.00	105	244	72,009,700	245,983,081	5,906,000,000,000	2,700	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-01	At close: 04:14PM WIB	138	138	138	125	126.00 - 140.00	126	140	105.00 - 244.00	105	244	70,148,900	245,893,744	5,731,000,000,000	2,183	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-29	At close: 04:14PM WIB	137	137	141	130	136.00 - 141.00	136	141	105.00 - 244.00	105	244	103,375,700	245,893,744	6,037,000,000,000	2,300	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-28	At close: 04:14PM WIB	137	137	141	130	136.00 - 141.00	136	141	105.00 - 244.00	105	244	103,375,700	244,394,784	6,037,000,000,000	2,760	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-27	At close: 04:14PM WIB	142	142	137	138	136.00 - 149.00	136	149	105.00 - 244.00	105	244	227,852,500	241,606,877	5,994,000,000,000	2,740	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-26	At close: 04:13PM WIB	142	144	141	142	139.00 - 148.00	139	148	105.00 - 244.00	105	244	88,186,400	242,171,305	6,212,000,000,000	2,840	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-25	At close: 04:13PM WIB	151	152	141	0	134.00 - 152.00	134	152	105.00 - 244.00	105	244	216,312,900	246,419,924	6,212,000,000,000	2,840	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-22	At close: 04:14PM WIB	152	152	152	153	150.00 - 156.00	150	156	105.00 - 244.00	105	244	88,004,600	249,250,121	6,606,000,000,000	3,020	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-21	At close: 04:14PM WIB	158	0	0	0	0.0000 - 0.0000	0	0		0		0	248,518,458	0	0	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-14	As of 01:30PM WIB. Market open.	153	155	155	156	154.00 - 163.00	154	163	105.00 - 244.00	105	244	188,347,200	237,402,653	6,781,000,000,000	3,100	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-13	At close: 04:14PM WIB	156	157	151	152	147.00 - 158.00	147	158	105.00 - 244.00	105	244	214,608,600	235,060,366	6,694,000,000,000	1,391	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-11	At close: 04:14PM WIB	166	166	155	156	153.00 - 170.00	153	170	105.00 - 244.00	105	244	341,925,800	229,927,351	6,825,000,000,000	1,300	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-08	At close: 04:14PM WIB	166	166	155	156	153.00 - 170.00	153	170	105.00 - 244.00	105	244	341,925,800	225,435,624	6,825,000,000,000	1,300	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-05	At close: 04:14PM WIB	152	155	159	160	152.00 - 185.00	152	185	105.00 - 244.00	105	244	1,415,243,600	186,414,465	7,044,000,000,000	1,342	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-04	At close: 04:13PM WIB	150	150	150	151	144.00 - 164.00	144	164	105.00 - 244.00	105	244	632,781,300	178,542,217	6,650,000,000,000	1,267	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-01	At close: 04:14PM WIB	177	169	153	154	150.00 - 183.00	150	183	105.00 - 244.00	105	244	477,824,000	171,200,927	6,562,000,000,000	1,250	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-28	At close: 04:14PM WIB	224	228	210	212	208.00 - 238.00	208	238	105.00 - 244.00	105	244	348,989,200	153,412,372	9,187,000,000,000	1,750	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-27	At close: 04:14PM WIB	226	230	224	226	216.00 - 244.00	216	244	105.00 - 244.00	105	244	779,766,100	140,998,149	9,800,000,000,000	1,867	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-26	At close: 04:14PM WIB	196	202	224	226	196.00 - 228.00	196	228	105.00 - 228.00	105	228	849,899,300	127,153,727	9,887,000,000,000	1,883	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-23	At close: 04:14PM WIB	176	180	196	197	171.00 - 216.00	171	216	105.00 - 216.00	105	216	1,278,371,900	107,405,245	8,575,000,000,000	1,782	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)	2024-02-22	At close: 04:14PM WIB	150	151	174	177	150.00 - 185.00	150	185	105.00 - 185.00	105	185	1,721,035,100	79,743,700	7,700,000,000,000	1,600	N/A	N/A (N/A)	N/A
VKTR	PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)	2024-02-21	At close: 04:14PM WIB	128	129	151	151	127.00 - 172.00	127	172	105.00 - 172.00	105	172	985,125,300	63,644,030	6,562,000,000,000	1,250	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	Float	% 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)	EBITDA	Net Income Avi To Common (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-15	5,730,000,000,000	5,040,000,000,000	3	13	6	5	81	244	105	144	129	258,220,000	66,480,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-12	5,730,000,000,000	5,040,000,000,000	3	13	6	5	81	244	105	144	129	254,940,000	66,480,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-11	5,730,000,000,000	5,040,000,000,000	3	13	6	5	81	244	105	144	129	252,180,000	66,480,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-10	5,730,000,000,000	5,040,000,000,000	3	13	6	5	81	244	105	144	129	252,180,000	66,480,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-05	5,730,000,000,000	5,040,000,000,000	3	14	6	5	81	244	0	143	129	246,390,000	117,500,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-04	5,910,000,000,000	5,220,000,000,000	3	14	6	5	83	244	0	143	129	246,180,000	117,910,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-03	5,910,000,000,000	5,220,000,000,000	3	14	6	5	83	244	0	142	129	245,980,000	120,420,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-02	5,730,000,000,000	5,040,000,000,000	3	13	6	5	81	244	0	142	129	245,890,000	122,620,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-04-01	6,040,000,000,000	5,350,000,000,000	3	14	6	5	85	244	0	142	129	245,890,000	122,620,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-29	6,040,000,000,000	5,350,000,000,000	3	14	6	5	85	244	105	142	129	244,390,000	136,070,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-28	5,990,000,000,000	5,310,000,000,000	3	14	6	5	85	244	0	141	129	241,610,000	134,750,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-27	6,610,000,000,000	5,920,000,000,000	3	15	6	6	95	244	0	141	129	242,170,000	168,940,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-26	6,610,000,000,000	5,920,000,000,000	3	15	6	6	95	244	0	140	128	246,420,000	215,870,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-25	6,610,000,000,000	5,920,000,000,000	3	15	6	6	95	244	105	140	128	246,420,000	215,870,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-22	6,650,000,000,000	5,960,000,000,000	3	16	6	6	95	244	0	139	128	248,520,000	397,780,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-21	6,910,000,000,000	6,230,000,000,000	3	16	7	6	99	244	105	139	128	248,520,000	397,780,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-14	6,690,000,000,000	6,010,000,000,000	3	16	6	6	96	244	0	135	127	235,060,000	658,810,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-13	6,830,000,000,000	6,330,000,000,000	1	6	6	6	125	244	0	135	127	233,140,000	658,810,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	7	2	4	1,060,000,000,000	10	-28	101,030,000,000	5,430,000,000	736,920,000,000	17	235,250,000,000	21	5	24	-88,680,000,000	-118,420,000,000
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-11	6,830,000,000,000	6,330,000,000,000	1	6	6	6	125	244	105	135	127	227,410,000	658,810,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-08	7,260,000,000,000	6,770,000,000,000	2	6	7	6	134	244	105	134	127	225,440,000	752,460,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-05	6,560,000,000,000	6,070,000,000,000	1	6	6	5	120	244	105	131	127	178,540,000	730,480,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-04	6,560,000,000,000	6,070,000,000,000	1	6	6	5	120	244	0	131	127	178,540,000	730,480,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-03-01	7,740,000,000,000	7,250,000,000,000	2	7	7	6	143	244	0	130	126	171,200,000	686,350,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-28	9,800,000,000,000	9,300,000,000,000	2	9	9	8	184	228	0	125	125	141,000,000	522,760,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-27	9,890,000,000,000	9,390,000,000,000	2	8	8	8	185	216	0	123	125	127,150,000	439,940,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk	2024-02-26	8,570,000,000,000	8,080,000,000,000	2	8	8	7	159	216	0	123	124	127,150,000	439,940,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)	2024-02-22	6,560,000,000,000	6,070,000,000,000	1	6	6	5	120	147	0	120	124	63,640,000	62,850,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0
VKTR	PT VKTR Teknologi Mobilitas Tbk (VKTR.JK)	2024-02-21	5,600,000,000,000	5,100,000,000,000	1	5	5	5	101	172	105	120	124	63,640,000	62,850,000	43,750,000,000	3,910,000,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-8	0	0	1,130,000,000,000	26	-9	97,700,000,000	4,850,000,000	543,350,000,000	12	237,460,000,000	20	5	24	-310,200,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	115	116	115	116	413,400
2024-05-08	15:48:00	115	115	114	114	97,900
2024-05-08	15:47:00	115	115	115	115	408,900
2024-05-08	15:46:00	115	115	115	115	8,700
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	115	115	115	115	105,200
2024-05-08	15:43:00	115	115	115	115	0
2024-05-08	15:42:00	116	116	115	115	2,423,000
2024-05-08	15:41:00	116	116	115	115	0
2024-05-08	15:40:00	116	116	115	116	544,000
2024-05-08	15:39:00	115	115	115	115	1,600
2024-05-08	15:38:00	115	115	115	115	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	115	115	115	115	1,700
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:34:00	116	116	116	116	0
2024-05-08	15:33:00	116	116	116	116	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	115	116	114	116	511,300
2024-05-08	15:46:00	115	115	115	115	417,600
2024-05-08	15:44:00	115	115	115	115	105,200
2024-05-08	15:42:00	116	116	115	115	2,423,000
2024-05-08	15:40:00	116	116	115	115	544,000
2024-05-08	15:38:00	115	115	115	115	1,600
2024-05-08	15:36:00	115	115	115	115	1,700
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:34:00	116	116	116	116	0
2024-05-08	15:32:00	116	116	116	116	0
2024-05-08	15:30:00	116	116	116	116	24,600
2024-05-08	15:28:00	115	115	115	115	0
2024-05-08	15:26:00	116	116	115	115	10,600
2024-05-08	15:24:00	115	115	115	115	400
2024-05-08	15:22:00	115	115	115	115	4,900
2024-05-08	15:20:00	116	116	116	116	0
2024-05-08	15:18:00	115	115	115	115	1,500
2024-05-08	15:16:00	115	116	115	116	3,600
2024-05-08	15:14:00	116	116	115	115	91,200
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	117	117	116	116	26,800
2024-05-08	15:04:00	117	117	117	117	4,800

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	115	116	114	116	928,900
2024-05-08	15:40:00	116	116	115	115	3,059,500
2024-05-08	15:35:00	115	115	115	115	2,600
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:30:00	116	116	116	116	16,300
2024-05-08	15:25:00	116	116	115	115	6,600
2024-05-08	15:20:00	116	116	115	115	4,600
2024-05-08	15:15:00	116	116	115	115	56,300
2024-05-08	15:10:00	116	116	116	116	40,000
2024-05-08	15:05:00	117	117	116	116	26,800
2024-05-08	15:00:00	116	117	115	117	3,200
2024-05-08	14:55:00	115	116	115	116	1,030,100
2024-05-08	14:50:00	116	116	115	115	892,100
2024-05-08	14:45:00	117	117	117	117	0
2024-05-08	14:40:00	116	116	116	116	204,900
2024-05-08	14:36:38	116	116	116	116	0
2024-05-08	14:35:00	116	117	116	117	700
2024-05-08	14:30:00	116	117	116	116	9,600
2024-05-08	14:25:00	116	117	116	117	103,000
2024-05-08	14:20:00	115	116	115	116	307,500
2024-05-08	14:15:00	116	117	115	116	54,800
2024-05-08	14:10:00	116	116	116	116	86,300
2024-05-08	14:05:00	116	116	116	116	100
2024-05-08	14:00:00	116	116	116	116	10,988,000
2024-05-08	13:55:00	116	116	116	116	0
2024-05-08	13:50:00	115	116	115	116	14,800
2024-05-08	13:45:00	116	116	116	116	11,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:45:00	115	116	114	116	928,900
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:30:00	116	116	115	115	3,078,400
2024-05-08	15:15:00	116	116	115	115	67,500
2024-05-08	15:00:00	116	117	115	116	70,000
2024-05-08	14:45:00	117	117	115	116	1,922,200
2024-05-08	14:36:38	116	116	116	116	0
2024-05-08	14:30:00	116	117	116	116	215,200
2024-05-08	14:15:00	116	117	115	117	465,300
2024-05-08	14:00:00	116	116	116	116	11,074,400
2024-05-08	13:45:00	116	116	115	116	25,900
2024-05-08	13:35:43	116	116	116	116	0
2024-05-08	13:30:00	116	116	115	115	40,500
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	11:56:39	115	115	115	115	0
2024-05-08	11:45:00	115	116	115	115	517,000
2024-05-08	11:30:00	116	116	116	116	228,600
2024-05-08	11:15:19	117	117	117	117	0
2024-05-08	11:15:00	116	117	115	116	3,409,100
2024-05-08	11:00:00	116	117	116	116	25,100
2024-05-08	10:45:00	117	117	116	117	6,604,800
2024-05-08	10:32:13	117	117	117	117	0
2024-05-08	10:30:00	117	117	116	117	151,100
2024-05-08	10:15:00	117	118	116	117	471,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:30:00	116	116	114	116	4,007,300
2024-05-08	15:00:00	116	117	115	115	137,500
2024-05-08	14:36:38	116	116	116	116	0
2024-05-08	14:30:00	116	117	115	116	2,137,400
2024-05-08	14:00:00	116	117	115	117	11,539,700
2024-05-08	13:35:43	116	116	116	116	0
2024-05-08	13:30:00	116	116	115	116	66,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:39	115	115	115	115	0
2024-05-08	11:30:00	116	116	115	115	745,600
2024-05-08	11:15:19	117	117	117	117	0
2024-05-08	11:00:00	116	117	115	116	3,434,200
2024-05-08	10:32:13	117	117	117	117	0
2024-05-08	10:30:00	117	117	116	117	6,755,900
2024-05-08	10:00:00	117	118	116	117	1,306,400
2024-05-08	09:47:01	117	117	117	117	0
2024-05-08	09:30:00	118	118	117	117	484,100
2024-05-08	09:02:43	118	118	118	118	0
2024-05-08	09:00:00	118	120	116	117	2,393,900
2024-05-07	16:00:00	118	118	118	118	0
2024-05-07	15:45:12	117	117	117	117	0
2024-05-07	15:30:00	115	118	115	118	4,354,500
2024-05-07	15:00:00	117	117	115	116	3,039,100
2024-05-07	14:47:49	117	117	117	117	0
2024-05-07	14:30:00	117	117	116	116	132,400
2024-05-07	14:00:00	117	117	116	117	331,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:00:00	116	117	114	116	4,144,800
2024-05-08	14:36:38	116	116	116	116	0
2024-05-08	14:00:00	116	117	115	116	13,676,200
2024-05-08	13:35:43	116	116	116	116	0
2024-05-08	13:00:00	116	116	115	116	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:39	115	115	115	115	0
2024-05-08	11:15:19	117	117	117	117	0
2024-05-08	11:00:00	116	117	115	115	4,166,900
2024-05-08	10:32:13	117	117	117	117	0
2024-05-08	10:00:00	117	118	116	117	2,248,100
2024-05-08	09:47:01	117	117	117	117	0
2024-05-08	09:02:43	118	118	118	118	0
2024-05-08	09:00:00	118	120	116	117	0
2024-05-07	15:45:12	117	117	117	117	0
2024-05-07	15:00:00	117	118	115	118	7,393,600
2024-05-07	14:47:49	117	117	117	117	0
2024-05-07	14:00:00	117	117	116	116	463,800
2024-05-07	13:51:32	116	116	116	116	0
2024-05-07	13:00:00	117	118	116	117	1,989,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:53	118	118	118	118	0
2024-05-07	11:16:27	116	116	116	116	0
2024-05-07	11:00:00	117	118	116	118	1,349,200
2024-05-07	10:24:42	117	117	117	117	0
2024-05-07	10:00:00	117	118	116	117	1,334,000
2024-05-07	09:45:32	117	117	117	117	0
2024-05-07	09:00:36	118	118	118	118	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:34:16	116	116	116	116	0
2024-05-08	15:00:00	116	117	114	115	7,578,800
2024-05-08	14:36:38	116	116	116	116	0
2024-05-08	13:35:43	116	116	116	116	0
2024-05-08	13:30:00	116	117	115	116	13,743,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:56:39	115	115	115	115	0
2024-05-08	11:15:19	117	117	117	117	0
2024-05-08	10:32:13	117	117	117	117	0
2024-05-08	10:30:00	117	117	115	115	10,935,700
2024-05-08	09:47:01	117	117	117	117	0
2024-05-08	09:02:43	118	118	118	118	0
2024-05-08	09:00:00	118	120	116	117	4,184,400
2024-05-07	15:45:12	117	117	117	117	0
2024-05-07	15:00:00	117	118	115	118	8,537,000
2024-05-07	14:47:49	117	117	117	117	0
2024-05-07	13:51:32	116	116	116	116	0
2024-05-07	13:30:00	117	118	116	116	2,453,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:53	118	118	118	118	0
2024-05-07	11:16:27	116	116	116	116	0
2024-05-07	10:30:00	117	118	116	118	2,185,900
2024-05-07	10:24:42	117	117	117	117	0
2024-05-07	09:45:32	117	117	117	117	0
2024-05-07	09:00:36	118	118	118	118	0
2024-05-07	09:00:00	118	120	116	117	7,485,100
2024-05-06	15:11:26	120	120	120	120	0
2024-05-06	15:00:00	118	120	116	118	10,754,900
2024-05-06	14:26:25	117	117	117	117	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	118	120	114	115	21,255,000
2024-05-07	09:00:00	118	120	115	118	20,594,300
2024-05-06	09:00:00	106	120	106	118	37,185,000
2024-05-03	09:00:00	123	125	114	115	88,757,600
2024-05-02	09:00:00	127	129	121	123	20,293,500
2024-04-30	09:00:00	126	130	124	126	20,451,400
2024-04-29	09:00:00	126	127	125	126	7,257,600
2024-04-26	09:00:00	126	127	125	126	10,927,000
2024-04-25	09:00:00	127	129	124	126	15,014,900
2024-04-24	09:00:00	129	130	125	127	19,702,500
2024-04-23	09:00:00	124	132	124	128	89,591,100
2024-04-22	09:00:00	122	126	120	124	21,330,700
2024-04-19	09:00:00	127	128	118	122	92,127,800
2024-04-18	09:00:00	123	134	119	127	127,589,800
2024-04-17	09:00:00	122	124	118	124	47,214,600
2024-04-16	09:00:00	131	132	118	122	78,060,400
2024-04-05	09:00:00	135	135	131	131	14,593,800
2024-04-04	09:00:00	131	135	130	134	58,080,300
2024-04-03	09:00:00	135	136	130	131	52,274,200
2024-04-02	09:00:00	131	136	130	135	72,009,700
2024-04-01	09:00:00	138	140	126	131	70,148,900
2024-03-28	09:00:00	137	141	136	138	103,375,700
2024-03-27	09:00:00	142	149	136	137	227,852,500
2024-03-26	09:00:00	151	151	151	151	0
2024-03-25	09:00:00	151	151	151	151	0
2024-03-22	09:00:00	152	156	150	151	87,928,900
2024-03-21	09:00:00	159	160	151	152	120,474,800
2024-03-20	09:00:00	155	167	154	158	440,983,500
2024-03-19	09:00:00	151	155	150	154	56,327,100
2024-03-18	09:00:00	151	157	149	151	97,147,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	126	127	125	126	7,257,600
2024-04-24	09:00:00	129	130	125	127	19,702,500
2024-04-19	09:00:00	127	128	118	122	92,127,800
2024-04-04	09:00:00	131	135	130	134	58,080,300
2024-03-25	09:00:00	151	151	151	151	0
2024-03-20	09:00:00	155	167	154	158	440,983,500
2024-03-15	09:00:00	157	158	150	151	92,160,400
2024-03-05	09:00:00	155	185	152	161	1,415,243,600
2024-02-29	09:00:00	212	222	167	177	660,138,900
2024-02-19	09:00:00	119	125	117	125	101,200,300
2024-01-30	09:00:00	117	117	116	117	45,863,200
2024-01-25	09:00:00	118	118	116	117	47,541,300
2024-01-15	09:00:00	121	121	121	121	0
2024-01-10	09:00:00	118	119	116	119	38,390,300
2024-01-05	09:00:00	119	120	118	119	63,075,800
2023-12-21	09:00:00	118	119	116	117	72,839,600
2023-12-11	09:00:00	127	127	124	125	81,405,600
2023-12-06	09:00:00	125	129	124	129	113,150,900
2023-12-01	09:00:00	122	123	120	122	29,815,500
2023-11-21	09:00:00	121	122	119	121	57,189,700
2023-11-16	09:00:00	120	122	119	121	75,728,900
2023-11-06	09:00:00	119	122	118	122	122,480,200
2023-11-01	09:00:00	119	120	116	119	70,605,900
2023-10-27	09:00:00	118	120	117	118	55,315,800
2023-10-17	09:00:00	120	122	118	120	88,246,400
2023-10-12	09:00:00	122	123	117	118	34,310,700
2023-10-02	09:00:00	126	129	126	128	98,960,400
2023-09-27	09:00:00	126	127	125	126	97,589,400
2023-09-22	09:00:00	127	130	126	127	111,071,000
2023-09-12	09:00:00	126	126	125	126	69,557,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	106	120	106	115	79,034,300
2024-04-28	00:00:00	126	130	114	115	136,760,100
2024-04-21	00:00:00	122	132	120	126	156,566,200
2024-04-14	00:00:00	131	134	118	122	344,992,600
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	138	140	126	131	267,106,900
2024-03-24	00:00:00	151	151	136	138	331,228,200
2024-03-17	00:00:00	151	167	149	151	802,861,400
2024-03-10	00:00:00	157	163	147	151	544,621,300
2024-03-03	00:00:00	150	185	144	156	3,471,507,900
2024-02-25	00:00:00	202	244	150	150	3,116,617,500
2024-02-18	00:00:00	119	216	117	196	4,188,222,200
2024-02-11	00:00:00	122	127	118	119	189,513,200
2024-02-04	00:00:00	117	123	115	122	150,275,200
2024-01-28	00:00:00	116	120	115	117	301,270,500
2024-01-21	00:00:00	120	120	114	117	259,178,300
2024-01-14	00:00:00	121	125	118	120	321,605,300
2024-01-07	00:00:00	119	121	116	121	355,952,800
2023-12-31	00:00:00	121	123	118	119	228,983,400
2023-12-24	00:00:00	119	121	116	121	115,326,700
2023-12-17	00:00:00	116	120	113	119	348,456,800
2023-12-10	00:00:00	127	127	116	116	370,282,200
2023-12-03	00:00:00	122	130	121	127	461,793,700
2023-11-26	00:00:00	130	130	120	122	211,209,600
2023-11-19	00:00:00	121	129	119	127	346,424,100
2023-11-12	00:00:00	117	122	116	121	416,547,200
2023-11-05	00:00:00	119	122	115	117	329,812,800
2023-10-29	00:00:00	118	121	110	119	443,537,800
2023-10-22	00:00:00	110	124	110	118	348,739,400
2023-10-15	00:00:00	117	126	116	118	517,929,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	127	129	106	115	188,085,400
2024-03-31	00:00:00	138	140	118	126	796,374,700
2024-02-29	00:00:00	169	185	136	138	5,628,042,800
2024-01-31	00:00:00	119	244	115	177	7,323,886,500
2023-12-31	00:00:00	121	125	114	119	1,309,907,900
2023-11-30	00:00:00	122	130	113	121	1,325,674,900
2023-10-31	00:00:00	119	130	115	122	1,513,234,700
2023-09-30	00:00:00	126	131	110	119	2,035,230,700
2023-08-31	00:00:00	124	134	123	126	2,334,871,700
2023-07-31	00:00:00	126	147	123	125	4,559,358,000
2023-06-30	00:00:00	118	138	117	126	4,375,760,100
2023-05-31	00:00:00	135	135	105	118	4,616,951,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-02-29	00:00:00	169	185	106	115	6,612,502,900
2023-11-30	00:00:00	122	244	113	177	9,959,469,300
2023-08-31	00:00:00	124	134	110	122	5,883,337,100
2023-05-31	00:00:00	118	147	117	125	8,935,118,100

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