Informasi Saham VTNY PT Venteny Fortuna International 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	2022-12-31
101	Enterprises Value Revenue Ratio	1	65	20	106
14008	Pe Ratio	8	712	933	773
40002	Enterprise Value	11	1,496,046,441,824	2,627,375,835,351	3,047,369,042,216
14010	Ps Ratio	14	6	17	54
40001	Market Cap	22	1,159,060,787,325	2,205,348,092,640	2,819,337,050,250
14012	Pb Ratio	26	3	6	35
102	Enterprises Value E B I T D A Ratio	30	309	274	10,366

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	65	20	23	26	93	106
14008	Pe Ratio	8	712	933	357	1,202	1,271	773
40002	Enterprise Value	11	1,496,046,441,824	2,627,375,835,351	2,329,097,237,321	1,907,962,778,980	4,864,275,141,266	3,047,369,042,216
14010	Ps Ratio	14	6	17	20	21	89	54
40001	Market Cap	22	1,159,060,787,325	2,205,348,092,640	2,029,922,676,180	1,917,149,194,170	4,636,243,149,300	2,819,337,050,250
14012	Pb Ratio	26	3	6	5	5	58	35
102	Enterprises Value E B I T D A Ratio	30	309	274	146	161	443	10,366

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
20189	E B I T	6,855,151,234	197,299,768	6,193,134,987	3,711,929,090
20304	Write Off	10,526,577,260	10,526,577,260	3,303,674,125	6,385,818,322
20091	Net Income	1,603,225,192	-3,484,397,542	748,576,446	356,717,099
29004	Basic E P S	0	0	0	0
20190	E B I T D A	13,299,382,673	3,989,124,892	11,863,858,893	5,215,290,885
20046	Gross Profit	68,086,423,965	39,137,064,451	32,044,777,325	20,296,846,219
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	6,828,920,308	171,068,842	5,509,994,116	3,574,988,403
20145	Tax Provision	6,697,177,284	6,697,177,284	4,260,628,732	2,366,618,856
20100	Total Revenue	181,967,665,791	81,933,355,119	73,184,040,737	40,069,516,276
20164	Total Expenses	172,006,919,504	56,560,702,221	67,940,453,626	36,685,575,307
20013	Cost Of Revenue	113,881,241,826	42,796,290,668	41,139,263,412	19,772,670,057
20177	Interest Income	2,622,090,899	2,610,207,552	444,038,780	675,722,091
20057	Interest Expense	26,230,926	26,230,926	683,140,871	136,940,687
20109	Operating Income	9,960,746,287	25,372,652,898	5,243,587,111	3,383,940,969
20316	Normalized Income	9,813,955,455	-3,484,397,542	3,325,442,264	5,402,674,975
20108	Operating Expense	58,125,677,678	13,764,411,553	26,801,190,214	16,912,905,250
20112	Operating Revenue	181,967,665,791	81,933,355,119	73,184,040,737	40,069,516,276
20087	Minority Interests	1,471,482,168	3,041,710,901	-500,788,938	-851,652,448
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	2,192,869,021	2,564,170,791	-573,722,119	143,272,869
20416	Total Unusual Items	-10,526,577,260	-10,526,577,260	-3,303,674,125	-6,469,176,764
29010	Basic Average Shares	6,166,250,738	0	2,862,824,280	6,265,193,445
20269	Other Special Charges	0	0	-1,896,485,261	83,358,442
20287	Rent And Landing Fees	541,081,910	-2,956,213,294	568,388,541	507,545,142
29011	Diluted Average Shares	6,265,193,445	0	2,862,824,280	6,265,193,445
20420	Normalized E B I T D A	23,825,959,933	3,989,124,892	15,167,533,018	11,684,467,649
20162	Special Income Charges	-10,526,577,260	-10,526,577,260	-3,303,674,125	-6,469,176,764
20315	Reconciled Depreciation	6,444,231,439	3,791,825,124	5,670,723,906	1,503,361,795
20312	Other Operating Expenses	635,729,931	-10,872,402,226	273,439,322	213,379,200
20368	Total Other Finance Cost	402,990,952	19,805,835	334,620,028	395,508,535
20440	Rent Expense Supplemental	541,081,910	-2,956,213,294	568,388,541	507,545,142
20314	Reconciled Cost Of Revenue	113,881,241,826	42,796,290,668	41,139,263,412	19,772,670,057
20419	Tax Effect Of Unusual Items	-2,315,846,997	0	-726,808,308	-1,423,218,888
20018	Depreciation Income Statement	6,444,231,439	3,791,825,124	5,670,723,906	1,503,361,795
20075	Interest Income Non Operating	2,622,090,899	2,610,207,552	444,038,780	675,722,091
20158	Selling And Marketing Expense	9,312,318,609	3,772,132,737	3,220,672,250	851,669,544
20064	Interest Expense Non Operating	26,230,926	26,230,926	683,140,871	136,940,687
20093	Net Income Common Stockholders	1,603,225,192	-3,484,397,542	748,576,446	356,717,099
20094	Net Income Continuous Operations	131,743,024	-6,526,108,442	1,249,365,384	1,208,369,547
20045	General And Administrative Expense	13,591,796,836	8,127,130,953	2,529,947,328	2,486,934,140
20159	Selling General And Administration	22,904,115,445	11,899,263,690	5,750,619,578	3,338,603,684
20412	Other Non Operating Income Expenses	792,000,014	-350,194,779	11,132,641	635,259,005
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,603,225,192	-3,484,397,542	748,576,446	356,717,099
20417	Total Unusual Items Excluding Goodwill	-10,526,577,260	-10,526,577,260	-3,303,674,125	-6,469,176,764
20077	Net Non Operating Interest Income Expense	2,192,869,021	2,564,170,791	-573,722,119	143,272,869
20346	Net Income Including Noncontrolling Interests	131,743,024	-6,526,108,442	1,249,365,384	1,208,369,547
20019	Depreciation And Amortization In Income Statement	6,444,231,439	3,791,825,124	5,670,723,906	1,503,361,795
20309	Net Income From Continuing And Discontinued Operation	1,603,225,192	-3,484,397,542	748,576,446	356,717,099
20331	Net Income From Continuing Operation Net Minority Interest	1,603,225,192	-3,484,397,542	748,576,446	356,717,099

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
20189	E B I T	6,855,151,234	197,299,768	-2,659,287,199	9,168,518,013	148,620,652	6,193,134,987	3,711,929,090
20304	Write Off	10,526,577,260	10,526,577,260	0	0	2,891,857,714	3,303,674,125	6,385,818,322
20091	Net Income	1,603,225,192	-3,484,397,542	-2,934,018,086	5,036,036,083	2,985,604,737	748,576,446	356,717,099
29004	Basic E P S	0	0	0	0	0	0	0
20190	E B I T D A	13,299,382,673	3,989,124,892	-1,827,748,328	10,056,548,046	1,081,458,063	11,863,858,893	5,215,290,885
20046	Gross Profit	68,086,423,965	39,137,064,451	9,611,800,890	4,864,009,190	14,473,549,434	32,044,777,325	20,296,846,219
29009	Diluted E P S	0	0	0	0	0	0	0
20136	Pretax Income	6,828,920,308	171,068,842	-2,659,287,199	4,600,674,237	4,716,464,428	5,509,994,116	3,574,988,403
20145	Tax Provision	6,697,177,284	6,697,177,284	0	-1,350,715,631	1,350,715,631	4,260,628,732	2,366,618,856
20100	Total Revenue	181,967,665,791	81,933,355,119	41,140,600,351	26,291,892,863	32,601,817,458	73,184,040,737	40,069,516,276
20164	Total Expenses	172,006,919,504	56,560,702,221	47,336,574,493	35,656,445,984	32,453,196,806	67,940,453,626	36,685,575,307
20013	Cost Of Revenue	113,881,241,826	42,796,290,668	31,528,799,461	21,427,883,673	18,128,268,024	41,139,263,412	19,772,670,057
20177	Interest Income	2,622,090,899	2,610,207,552	11,521,387	-1,371,690,987	1,372,052,947	444,038,780	675,722,091
20057	Interest Expense	26,230,926	26,230,926	0	0	0	683,140,871	136,940,687
20109	Operating Income	9,960,746,287	25,372,652,898	-6,195,974,142	-9,364,553,121	148,620,652	5,243,587,111	3,383,940,969
20316	Normalized Income	9,813,955,455	-3,484,397,542	-2,934,018,086	5,036,036,083	2,985,604,737	3,325,442,264	5,402,674,975
20108	Operating Expense	58,125,677,678	13,764,411,553	15,807,775,032	14,228,562,311	14,324,928,782	26,801,190,214	16,912,905,250
20112	Operating Revenue	181,967,665,791	81,933,355,119	41,140,600,351	26,291,892,863	32,601,817,458	73,184,040,737	40,069,516,276
20087	Minority Interests	1,471,482,168	3,041,710,901	-274,730,888	-915,353,785	-380,144,060	-500,788,938	-851,652,448
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	2,192,869,021	2,564,170,791	-45,322,279	-1,432,888,877	1,106,909,386	-573,722,119	143,272,869
20416	Total Unusual Items	-10,526,577,260	-10,526,577,260	-5,200,159,386	0	-2,891,857,714	-3,303,674,125	-6,469,176,764
29010	Basic Average Shares	6,166,250,738	0	6,265,193,445	0	6,265,193,445	2,862,824,280	6,265,193,445
20269	Other Special Charges	0	0	0	0	0	-1,896,485,261	83,358,442
20287	Rent And Landing Fees	541,081,910	-2,956,213,294	1,164,559,189	1,161,717,691	1,171,018,324	568,388,541	507,545,142
29011	Diluted Average Shares	6,265,193,445	0	6,265,193,445	0	6,265,193,445	2,862,824,280	6,265,193,445
20420	Normalized E B I T D A	23,825,959,933	3,989,124,892	-1,827,748,328	10,056,548,046	1,081,458,063	15,167,533,018	11,684,467,649
20162	Special Income Charges	-10,526,577,260	-10,526,577,260	0	0	-2,891,857,714	-3,303,674,125	-6,469,176,764
20315	Reconciled Depreciation	6,444,231,439	3,791,825,124	831,538,871	888,030,033	932,837,411	5,670,723,906	1,503,361,795
20312	Other Operating Expenses	635,729,931	-10,872,402,226	4,240,565,857	3,203,043,703	4,064,522,597	273,439,322	213,379,200
20368	Total Other Finance Cost	402,990,952	19,805,835	56,843,666	61,197,890	265,143,561	334,620,028	395,508,535
20440	Rent Expense Supplemental	541,081,910	-2,956,213,294	1,164,559,189	1,161,717,691	1,171,018,324	568,388,541	507,545,142
20314	Reconciled Cost Of Revenue	113,881,241,826	42,796,290,668	31,528,799,461	21,427,883,673	18,128,268,024	41,139,263,412	19,772,670,057
20419	Tax Effect Of Unusual Items	-2,315,846,997	0	0	0	0	-726,808,308	-1,423,218,888
20018	Depreciation Income Statement	6,444,231,439	3,791,825,124	831,538,871	888,030,033	932,837,411	5,670,723,906	1,503,361,795
20075	Interest Income Non Operating	2,622,090,899	2,610,207,552	11,521,387	-1,371,690,987	1,372,052,947	444,038,780	675,722,091
20158	Selling And Marketing Expense	9,312,318,609	3,772,132,737	2,565,284,997	1,516,895,785	1,458,005,090	3,220,672,250	851,669,544
20064	Interest Expense Non Operating	26,230,926	26,230,926	0	0	0	683,140,871	136,940,687
20093	Net Income Common Stockholders	1,603,225,192	-3,484,397,542	-2,934,018,086	5,036,036,083	2,985,604,737	748,576,446	356,717,099
20094	Net Income Continuous Operations	131,743,024	-6,526,108,442	-2,659,287,199	5,951,389,868	3,365,748,797	1,249,365,384	1,208,369,547
20045	General And Administrative Expense	13,591,796,836	8,127,130,953	2,012,802,226	1,567,128,911	1,884,734,746	2,529,947,328	2,486,934,140
20159	Selling General And Administration	22,904,115,445	11,899,263,690	4,578,087,223	3,084,024,696	3,342,739,836	5,750,619,578	3,338,603,684
20412	Other Non Operating Income Expenses	792,000,014	-350,194,779	1,139,900,927	-2,293,118	4,586,984	11,132,641	635,259,005
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,603,225,192	-3,484,397,542	-2,934,018,086	5,036,036,083	2,985,604,737	748,576,446	356,717,099
20417	Total Unusual Items Excluding Goodwill	-10,526,577,260	-10,526,577,260	-5,200,159,386	0	-2,891,857,714	-3,303,674,125	-6,469,176,764
20077	Net Non Operating Interest Income Expense	2,192,869,021	2,564,170,791	-45,322,279	-1,432,888,877	1,106,909,386	-573,722,119	143,272,869
20346	Net Income Including Noncontrolling Interests	131,743,024	-6,526,108,442	-2,659,287,199	5,951,389,868	3,365,748,797	1,249,365,384	1,208,369,547
20019	Depreciation And Amortization In Income Statement	6,444,231,439	3,791,825,124	831,538,871	888,030,033	932,837,411	5,670,723,906	1,503,361,795
20309	Net Income From Continuing And Discontinued Operation	1,603,225,192	-3,484,397,542	-2,934,018,086	5,036,036,083	2,985,604,737	748,576,446	356,717,099
20331	Net Income From Continuing Operation Net Minority Interest	1,603,225,192	-3,484,397,542	-2,934,018,086	5,036,036,083	2,985,604,737	748,576,446	356,717,099

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31
23097	Goodwill	1,794,777,454	0	0
23531	Net Debt	334,591,432,881	0	163,891,624,740
23165	Payables	15,617,471,089	8,244,989,365	4,260,222,803
23139	Net P P E	10,010,388,897	13,795,061,134	8,326,229,330
23351	Properties	0	0	0
23386	Total Debt	528,553,202,997	331,636,357,964	201,378,694,142
23100	Gross P P E	20,728,644,507	20,022,362,564	10,849,053,402
23038	Common Stock	31,325,967,225	31,325,967,225	20,652,505,500
23045	Current Debt	526,158,981,379	325,402,285,109	193,952,708,551
23532	Share Issued	6,265,193,445	6,265,193,445	6,265,193,445
23220	Total Assets	959,114,575,297	736,067,208,271	241,963,014,576
23027	Capital Stock	31,325,967,225	31,325,967,225	20,652,505,500
23382	Other Payable	530,430,607	88,748,016	0
23028	Cash Financial	189,367,548,498	340,672,773,154	23,911,083,811
23179	Prepaid Assets	5,413,291,068	3,221,102,219	1,834,038,700
23385	Working Capital	209,312,343,178	340,908,980,101	14,913,485,883
23000	Accounts Payable	2,702,852,642	5,246,929,054	486,325,168
23029	Cash Equivalents	2,200,000,000	150,000,000	6,150,000,000
23245	Invested Capital	918,459,898,820	714,431,391,934	226,986,088,630
23340	Other Properties	0	6,048,145,152	619,030,980
23132	Minority Interest	6,696,009,114	3,594,484,978	126,935,650
23342	Other Receivables	2,776,535,930	30,854,168,561	37,190,381
23204	Retained Earnings	2,088,518,737	985,293,545	356,717,099
23217	Total Tax Payable	12,384,187,840	2,909,312,295	3,773,897,635
23001	Accounts Receivable	541,905,856,300	269,265,975,263	180,624,898,335
23280	Common Stock Equity	392,300,917,441	389,029,106,825	33,033,380,079
23403	Net Tangible Assets	298,717,072,911	381,477,474,076	30,939,667,492
23215	Stockholders Equity	392,300,917,441	389,029,106,825	33,033,380,079
23383	Tangible Book Value	298,717,072,911	381,477,474,076	30,939,667,492
23374	Total Capitalization	392,300,917,441	389,029,106,825	33,033,380,079
23469	Other Equity Interest	2,301,613,551	633,028,127	699,068,574
23393	Ordinary Shares Number	6,265,193,445	6,265,193,445	6,265,193,445
23155	Other Intangible Assets	91,789,067,076	7,551,632,749	2,093,712,587
23008	Accumulated Depreciation	-10,718,255,610	-6,227,301,430	-2,522,824,072
23380	Capital Lease Obligations	2,394,221,618	6,234,072,855	7,425,985,591
23030	Cash And Cash Equivalents	191,567,548,498	340,822,773,154	30,061,083,811
23262	Gross Accounts Receivable	573,020,990,365	289,952,240,072	196,217,601,280
23012	Additional Paid In Capital	355,964,817,928	355,964,817,928	11,325,088,906
23275	Buildings And Improvements	13,778,411,326	15,702,484,519	10,230,022,422
23126	Long Term Equity Investment	40,000,000,000	0	0
23319	Machinery Furniture Equipment	6,950,233,181	4,319,878,045	619,030,980
23048	Current Capital Lease Obligation	2,394,221,618	3,728,235,126	2,379,395,430
23127	Long Term Capital Lease Obligation	0	2,505,837,729	5,046,590,161
23098	Goodwill And Other Intangible Assets	93,583,844,530	7,551,632,749	2,093,712,587
23261	Total Equity Gross Minority Interest	398,996,926,555	392,623,591,803	33,160,315,729
23067	Non Current Deferred Taxes Liabilities	219,126,881	222,814,890	219,351,457
23259	Total Liabilities Net Minority Interest	560,117,648,742	343,443,616,468	208,802,698,847
23046	Current Debt And Capital Lease Obligation	528,553,202,997	329,130,520,235	196,332,103,981
23266	Allowance For Doubtful Accounts Receivable	-31,115,134,065	-20,686,264,809	-15,592,702,945
23124	Long Term Debt And Capital Lease Obligation	0	2,505,837,729	5,046,590,161
23344	Non Current Pension And Other Postretirement Benefit Plans	865,145,049	717,915,196	395,811,316

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
23097	Goodwill	1,794,777,454	0	0	0	0	0
23531	Net Debt	334,591,432,881	416,615,817,696	293,514,820,926	133,633,837,994	0	163,891,624,740
23165	Payables	15,617,471,089	3,284,589,748	4,473,600,682	4,694,501,029	8,244,989,365	4,260,222,803
23139	Net P P E	10,010,388,897	11,416,765,108	12,156,777,929	12,972,179,527	13,795,061,134	8,326,229,330
23351	Properties	0	0	0	0	0	0
23386	Total Debt	528,553,202,997	485,402,598,157	482,551,473,941	378,621,028,232	331,636,357,964	201,378,694,142
23100	Gross P P E	20,728,644,507	20,331,891,648	20,199,057,216	20,132,318,369	20,022,362,564	10,849,053,402
23038	Common Stock	31,325,967,225	31,325,967,225	31,325,967,225	31,325,967,225	31,325,967,225	20,652,505,500
23045	Current Debt	526,158,981,379	479,990,673,142	476,891,733,726	372,694,478,075	325,402,285,109	193,952,708,551
23532	Share Issued	6,265,193,445	6,265,193,445	6,265,193,445	6,265,193,445	6,265,193,445	6,265,193,445
23220	Total Assets	959,114,575,297	906,761,240,482	904,779,234,653	787,112,253,534	736,067,208,271	241,963,014,576
23027	Capital Stock	31,325,967,225	31,325,967,225	31,325,967,225	31,325,967,225	31,325,967,225	20,652,505,500
23382	Other Payable	530,430,607	0	0	0	88,748,016	0
23028	Cash Financial	189,367,548,498	63,174,855,446	183,176,912,800	238,860,640,081	340,672,773,154	23,911,083,811
23179	Prepaid Assets	5,413,291,068	139,600,156,406	138,642,103,022	6,710,815,869	3,221,102,219	1,834,038,700
23385	Working Capital	209,312,343,178	341,368,471,744	345,094,841,199	340,927,229,313	340,908,980,101	14,913,485,883
23000	Accounts Payable	2,702,852,642	1,607,703,569	2,656,595,760	2,836,881,937	5,246,929,054	486,325,168
23029	Cash Equivalents	2,200,000,000	200,000,000	200,000,000	200,000,000	150,000,000	6,150,000,000
23245	Invested Capital	918,459,898,820	875,158,810,406	873,970,565,703	764,709,189,637	714,431,391,934	226,986,088,630
23340	Other Properties	0	0	0	0	6,048,145,152	619,030,980
23132	Minority Interest	6,696,009,114	5,164,713,710	4,889,982,822	3,974,629,038	3,594,484,978	126,935,650
23342	Other Receivables	2,776,535,930	30,457,472,657	30,611,862,026	30,693,476,902	30,854,168,561	37,190,381
23204	Retained Earnings	2,088,518,737	6,072,916,279	9,006,934,366	985,293,545	985,293,545	356,717,099
23217	Total Tax Payable	12,384,187,840	1,676,886,179	1,817,004,922	1,857,619,092	2,909,312,295	3,773,897,635
23001	Accounts Receivable	541,905,856,300	345,939,705,165	305,593,218,567	353,270,012,371	269,265,975,263	180,624,898,335
23280	Common Stock Equity	392,300,917,441	395,168,137,264	397,078,831,977	392,014,711,562	389,029,106,825	33,033,380,079
23403	Net Tangible Assets	298,717,072,911	357,598,236,763	362,092,564,466	380,168,129,269	381,477,474,076	30,939,667,492
23215	Stockholders Equity	392,300,917,441	395,168,137,264	397,078,831,977	392,014,711,562	389,029,106,825	33,033,380,079
23383	Tangible Book Value	298,717,072,911	357,598,236,763	362,092,564,466	380,168,129,269	381,477,474,076	30,939,667,492
23374	Total Capitalization	392,300,917,441	395,168,137,264	397,078,831,977	392,014,711,562	389,029,106,825	33,033,380,079
23469	Other Equity Interest	2,301,613,551	1,684,435,832	661,112,458	3,618,632,864	633,028,127	699,068,574
23393	Ordinary Shares Number	6,265,193,445	6,265,193,445	6,265,193,445	6,265,193,445	6,265,193,445	6,265,193,445
23155	Other Intangible Assets	91,789,067,076	37,569,900,501	34,986,267,511	11,846,582,293	7,551,632,749	2,093,712,587
23008	Accumulated Depreciation	-10,718,255,610	-8,915,126,540	-8,042,279,287	-7,160,138,842	-6,227,301,430	-2,522,824,072
23380	Capital Lease Obligations	2,394,221,618	5,411,925,015	5,659,740,215	5,926,550,157	6,234,072,855	7,425,985,591
23030	Cash And Cash Equivalents	191,567,548,498	63,374,855,446	183,376,912,800	239,060,640,081	340,822,773,154	30,061,083,811
23262	Gross Accounts Receivable	573,020,990,365	374,784,028,598	331,259,341,333	376,848,134,894	289,952,240,072	196,217,601,280
23012	Additional Paid In Capital	355,964,817,928	355,964,817,928	355,964,817,928	355,964,817,928	355,964,817,928	11,325,088,906
23275	Buildings And Improvements	13,778,411,326	15,750,004,359	15,750,004,359	15,718,584,519	15,702,484,519	10,230,022,422
23126	Long Term Equity Investment	40,000,000,000	0	0	0	0	0
23319	Machinery Furniture Equipment	6,950,233,181	4,581,887,289	4,449,052,857	4,413,733,850	4,319,878,045	619,030,980
23048	Current Capital Lease Obligation	2,394,221,618	2,634,505,889	2,634,505,889	3,420,712,429	3,728,235,126	2,379,395,430
23127	Long Term Capital Lease Obligation	0	2,777,419,126	3,025,234,326	2,505,837,728	2,505,837,729	5,046,590,161
23098	Goodwill And Other Intangible Assets	93,583,844,530	37,569,900,501	34,986,267,511	11,846,582,293	7,551,632,749	2,093,712,587
23261	Total Equity Gross Minority Interest	398,996,926,555	400,332,850,974	401,968,814,799	395,989,340,600	392,623,591,803	33,160,315,729
23067	Non Current Deferred Taxes Liabilities	219,126,881	215,189,946	212,877,222	218,485,381	222,814,890	219,351,457
23259	Total Liabilities Net Minority Interest	560,117,648,742	506,428,389,508	502,810,419,854	391,122,912,934	343,443,616,468	208,802,698,847
23046	Current Debt And Capital Lease Obligation	528,553,202,997	482,625,179,031	479,526,239,615	376,115,190,504	329,130,520,235	196,332,103,981
23266	Allowance For Doubtful Accounts Receivable	-31,115,134,065	-28,844,323,433	-25,666,122,766	-23,578,122,523	-20,686,264,809	-15,592,702,945
23124	Long Term Debt And Capital Lease Obligation	0	2,777,419,126	3,025,234,326	2,505,837,728	2,505,837,729	5,046,590,161
23344	Non Current Pension And Other Postretirement Benefit Plans	865,145,049	717,915,196	717,915,196	717,915,196	717,915,196	395,811,316

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
26127	Sale Of P P E	297,000,000	297,000,000	5,778,132	0
26185	Free Cash Flow	-338,550,752,056	370,005,325,874	-109,665,360,339	-88,734,500,569
26027	Changes In Cash	-149,088,211,423	114,162,696,447	310,806,252,278	30,061,083,811
26182	Issuance Of Debt	199,692,968,456	-262,195,190,375	524,554,000,000	124,351,984,624
26016	End Cash Position	191,567,548,498	191,567,548,498	340,822,773,154	30,061,083,811
26112	Purchase Of P P E	-37,635,510,190	-37,458,815,538	-4,063,629,595	-5,342,055,780
26183	Repayment Of Debt	-29,128,895,465	-29,128,895,465	-389,981,073,313	-4,576,826,161
26005	Capital Expenditure	-105,159,534,820	-93,928,071,294	-30,320,475,724	-7,412,639,115
26012	Financing Cash Flow	176,080,633,206	-269,224,536,854	478,755,741,912	118,795,584,380
26013	Investing Cash Flow	-91,777,627,393	-80,546,163,867	-88,604,605,019	-7,412,639,115
26115	Purchase Of Business	-40,000,000,000	-40,000,000,000	0	0
26098	Common Stock Issuance	0	0	375,746,343,827	5,516,038,880
26088	Common Stock Payments	0	0	0	-5,127,084,483
26110	Purchase Of Investment	0	0	-5,205,000,000	0
26015	Beginning Cash Position	340,822,773,154	63,374,855,446	30,061,083,811	0
26223	Classesof Cash Payments	-293,797,211,701	737,162,955,391	-116,109,891,380	-116,902,675,090
26099	Long Term Debt Issuance	0	0	474,554,000,000	124,351,984,624
26090	Long Term Debt Payments	0	0	-385,681,073,313	-4,576,826,161
26108	Purchase Of Intangibles	-67,524,024,630	-56,469,255,756	-26,256,846,129	-2,070,583,335
26101	Short Term Debt Issuance	199,692,968,456	-262,195,190,375	524,554,000,000	124,351,984,624
26091	Short Term Debt Payments	-29,128,895,465	-29,128,895,465	-389,981,073,313	-4,576,826,161
26181	Issuance Of Capital Stock	0	0	375,746,343,827	5,516,038,880
26071	Net Common Stock Issuance	0	0	375,746,343,827	5,516,038,880
26073	Net Long Term Debt Issuance	0	0	88,872,926,687	119,775,158,463
26164	Net Other Financing Charges	8,294,147,415	23,294,147,415	-7,047,763,840	0
26165	Net Other Investing Changes	53,084,907,427	53,084,907,427	-53,084,907,427	0
26119	Net P P E Purchase And Sale	-37,338,510,190	-37,161,815,538	-4,057,851,463	-5,342,055,780
26184	Repurchase Of Capital Stock	0	0	0	-5,127,084,483
26075	Net Short Term Debt Issuance	170,564,072,991	-291,324,085,840	134,572,926,687	119,775,158,463
26072	Net Issuance Payments Of Debt	170,564,072,991	-291,324,085,840	134,572,926,687	119,775,158,463
26116	Net Business Purchase And Sale	-40,000,000,000	-40,000,000,000	0	0
26063	Effect Of Exchange Rate Changes	-167,013,233	14,029,996,605	-44,562,935	0
26118	Net Investment Purchase And Sale	0	0	-5,205,000,000	0
26117	Net Intangibles Purchase And Sale	-67,524,024,630	-56,469,255,756	-26,256,846,129	-2,070,583,335
26228	Other Cash Paymentsfrom Operating Activities	-39,231,079,149	556,777,472,541	-59,795,687,842	-10,190,597,888
26222	Other Cash Receiptsfrom Operating Activities	7,480,747,418	6,727,656,142	5,743,810,553	9,454,590,195
26220	Cash Flowsfromusedin Operating Activities Direct	-233,391,217,236	463,933,397,168	-79,344,884,615	-81,321,861,454
26221	Classesof Cash Receiptsfrom Operating Activities	105,900,571,813	-383,539,384,042	55,391,913,777	37,619,465,908

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
26127	Sale Of P P E	297,000,000	297,000,000	0	0	0	5,778,132	0
26185	Free Cash Flow	-338,550,752,056	370,005,325,874	-439,779,118,913	-250,645,622,723	-18,131,336,294	-109,665,360,339	-88,734,500,569
26027	Changes In Cash	-149,088,211,423	114,162,696,447	-103,687,389,024	-57,890,634,549	-101,672,884,297	310,806,252,278	30,061,083,811
26182	Issuance Of Debt	199,692,968,456	-262,195,190,375	268,455,774,831	98,886,284,000	94,546,100,000	524,554,000,000	124,351,984,624
26016	End Cash Position	191,567,548,498	191,567,548,498	63,374,855,446	183,376,912,800	239,060,640,081	340,822,773,154	30,061,083,811
26112	Purchase Of P P E	-37,635,510,190	-37,458,815,538	0	-66,738,847	-109,955,805	-4,063,629,595	-5,342,055,780
26183	Repayment Of Debt	-29,128,895,465	-29,128,895,465	0	94,570,044,942	-162,206,000,000	-389,981,073,313	-4,576,826,161
26005	Capital Expenditure	-105,159,534,820	-93,928,071,294	-2,927,205,926	-3,765,604,060	-4,538,653,540	-30,320,475,724	-7,412,639,115
26012	Financing Cash Flow	176,080,633,206	-269,224,536,854	336,091,729,889	192,754,988,174	-83,541,548,003	478,755,741,912	118,795,584,380
26013	Investing Cash Flow	-91,777,627,393	-80,546,163,867	-2,927,205,926	-3,765,604,060	-4,538,653,540	-88,604,605,019	-7,412,639,115
26115	Purchase Of Business	-40,000,000,000	-40,000,000,000	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	375,746,343,827	5,516,038,880
26088	Common Stock Payments	0	0	0	0	0	0	-5,127,084,483
26110	Purchase Of Investment	0	0	0	0	0	-5,205,000,000	0
26015	Beginning Cash Position	340,822,773,154	63,374,855,446	183,376,912,800	239,060,640,081	340,822,773,154	30,061,083,811	0
26223	Classesof Cash Payments	-293,797,211,701	737,162,955,391	-511,020,664,863	-492,094,630,326	-27,844,871,903	-116,109,891,380	-116,902,675,090
26099	Long Term Debt Issuance	0	0	0	0	0	474,554,000,000	124,351,984,624
26090	Long Term Debt Payments	0	0	0	0	0	-385,681,073,313	-4,576,826,161
26108	Purchase Of Intangibles	-67,524,024,630	-56,469,255,756	-2,927,205,926	-3,698,865,213	-4,428,697,735	-26,256,846,129	-2,070,583,335
26101	Short Term Debt Issuance	199,692,968,456	-262,195,190,375	268,455,774,831	98,886,284,000	94,546,100,000	524,554,000,000	124,351,984,624
26091	Short Term Debt Payments	-29,128,895,465	-29,128,895,465	0	94,570,044,942	-162,206,000,000	-389,981,073,313	-4,576,826,161
26181	Issuance Of Capital Stock	0	0	0	0	0	375,746,343,827	5,516,038,880
26071	Net Common Stock Issuance	0	0	0	0	0	375,746,343,827	5,516,038,880
26073	Net Long Term Debt Issuance	0	0	0	0	0	88,872,926,687	119,775,158,463
26164	Net Other Financing Charges	8,294,147,415	23,294,147,415	0	0	-15,000,000,000	-7,047,763,840	0
26165	Net Other Investing Changes	53,084,907,427	53,084,907,427	0	0	0	-53,084,907,427	0
26119	Net P P E Purchase And Sale	-37,338,510,190	-37,161,815,538	0	-66,738,847	-109,955,805	-4,057,851,463	-5,342,055,780
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-5,127,084,483
26075	Net Short Term Debt Issuance	170,564,072,991	-291,324,085,840	336,091,729,889	193,456,328,942	-67,659,900,000	134,572,926,687	119,775,158,463
26072	Net Issuance Payments Of Debt	170,564,072,991	-291,324,085,840	336,091,729,889	193,456,328,942	-67,659,900,000	134,572,926,687	119,775,158,463
26116	Net Business Purchase And Sale	-40,000,000,000	-40,000,000,000	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-167,013,233	14,029,996,605	-16,314,668,330	2,206,907,268	-89,248,776	-44,562,935	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	-5,205,000,000	0
26117	Net Intangibles Purchase And Sale	-67,524,024,630	-56,469,255,756	-2,927,205,926	-3,698,865,213	-4,428,697,735	-26,256,846,129	-2,070,583,335
26228	Other Cash Paymentsfrom Operating Activities	-39,231,079,149	556,777,472,541	-363,051,759,493	-222,741,947,457	-10,214,844,740	-59,795,687,842	-10,190,597,888
26222	Other Cash Receiptsfrom Operating Activities	7,480,747,418	6,727,656,142	383,254,012	53,475,607	316,361,657	5,743,810,553	9,454,590,195
26220	Cash Flowsfromusedin Operating Activities Direct	-233,391,217,236	463,933,397,168	-436,851,912,987	-246,880,018,663	-13,592,682,754	-79,344,884,615	-81,321,861,454
26221	Classesof Cash Receiptsfrom Operating Activities	105,900,571,813	-383,539,384,042	166,122,029,309	301,132,126,284	22,185,800,262	55,391,913,777	37,619,465,908

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
VTNY	PT Venteny Fortuna International Tbk	2024-04-15	At close: 04:14PM WIB	214	214	187	188	183.00 - 214.00	183	214	141.00 - 565.00	141	565	95,618,500	33,916,630	1,178,000,000,000	495	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-12	At close: 04:14PM WIB	214	214	187	188	183.00 - 214.00	183	214	141.00 - 565.00	141	565	95,618,500	33,288,544	1,178,000,000,000	495	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-11	At close: 04:14PM WIB	214	214	187	188	183.00 - 214.00	183	214	141.00 - 565.00	141	565	95,618,500	33,912,516	1,178,000,000,000	495	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-10	At close: 04:14PM WIB	214	214	187	188	183.00 - 214.00	183	214	141.00 - 575.00	141	575	95,618,500	34,113,546	1,178,000,000,000	495	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-05	At close: 04:14PM WIB	214	214	194	161	183.00 - 214.00	183	214	141.00 - 670.00	141	670	95,618,500	32,591,384	1,178,000,000,000	482	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-04	At close: 04:14PM WIB	173	172	232	195	172.00 - 224.00	172	224	141.00 - 720.00	141	720	118,965,100	31,100,268	1,356,000,000,000	563	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-03	At close: 04:13PM WIB	175	174	174	170	172.00 - 177.00	172	177	141.00 - 730.00	141	730	51,918,200	30,883,343	1,084,000,000,000	444	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-02	At close: 04:13PM WIB	173	171	176	174	168.00 - 176.00	168	176	141.00 - 770.00	141	770	20,029,400	30,768,489	1,096,000,000,000	461	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-04-01	At close: 04:05PM WIB	181	180	178	163	164.00 - 181.00	164	181	141.00 - 900.00	141	900	45,066,000	30,247,591	1,084,000,000,000	455	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-29	At close: 04:14PM WIB	183	182	182	178	179.00 - 185.00	179	185	141.00 - 900.00	141	900	46,550,900	30,247,591	1,134,000,000,000	476	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-28	At close: 04:14PM WIB	183	182	182	178	179.00 - 185.00	179	185	141.00 - 900.00	141	900	46,550,900	29,912,277	1,134,000,000,000	476	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-27	At close: 04:07PM WIB	186	186	181	182	180.00 - 186.00	180	186	141.00 - 900.00	141	900	40,016,200	29,675,468	1,147,000,000,000	482	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-26	At close: 04:13PM WIB	188	187	0	0	184.00 - 193.00	184	193	141.00 - 900.00	141	900	48,392,400	30,082,998	1,165,000,000,000	489	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-25	At close: 04:12PM WIB	181	181	186	0	176.00 - 190.00	176	190	141.00 - 900.00	141	900	57,879,400	30,610,770	1,178,000,000,000	495	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-22	At close: 04:12PM WIB	191	191	180	181	174.00 - 194.00	174	194	141.00 - 900.00	141	900	71,696,000	29,878,176	1,134,000,000,000	476	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-21	At close: 04:14PM WIB	178	0	0	0	0.0000 - 0.0000	0	0		0		0	28,799,503	0	0	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-14	As of 01:31PM WIB. Market open.	181	182	176	177	176.00 - 182.00	176	182	141.00 - 900.00	141	900	31,543,100	27,300,287	1,103,000,000,000	463	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-13	At close: 04:14PM WIB	176	177	178	179	176.00 - 186.00	176	186	141.00 - 900.00	141	900	61,837,500	26,568,416	1,134,000,000,000	489	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-11	At close: 04:13PM WIB	175	175	176	177	173.00 - 180.00	173	180	141.00 - 900.00	141	900	51,912,100	26,652,681	1,103,000,000,000	476	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-08	At close: 04:13PM WIB	175	175	176	177	173.00 - 180.00	173	180	141.00 - 900.00	141	900	51,912,100	26,071,786	1,103,000,000,000	451	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-05	At close: 04:10PM WIB	165	164	162	163	155.00 - 168.00	155	168	141.00 - 900.00	141	900	40,602,700	24,088,863	1,009,000,000,000	424	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-04	At close: 04:08PM WIB	165	165	164	166	164.00 - 173.00	164	173	141.00 - 900.00	141	900	36,973,800	23,776,093	1,034,000,000,000	434	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-03-01	At close: 04:10PM WIB	173	174	165	167	161.00 - 177.00	161	177	141.00 - 900.00	141	900	34,692,800	23,497,389	1,034,000,000,000	434	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-02-28	At close: 04:14PM WIB	150	148	150	151	148.00 - 156.00	148	156	141.00 - 900.00	141	900	26,822,000	22,305,518	939,779,000,000	395	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-02-27	At close: 04:11PM WIB	157	157	150	150	148.00 - 160.00	148	160	141.00 - 900.00	141	900	11,538,700	22,283,032	939,779,000,000	395	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-02-26	At close: 04:06PM WIB	148	150	156	158	146.00 - 161.00	146	161	141.00 - 900.00	141	900	20,640,300	22,288,276	983,635,000,000	413	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk	2024-02-23	At close: 04:14PM WIB	160	154	148	149	146.00 - 160.00	146	160	141.00 - 900.00	141	900	15,923,300	22,268,961	927,248,000,000	389	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk (VTNY.JK)	2024-02-22	At close: 04:10PM WIB	150	152	160	162	148.00 - 169.00	148	169	141.00 - 900.00	141	900	29,123,900	21,965,998	1,002,000,000,000	421	N/A	N/A (N/A)	N/A
VTNY	PT Venteny Fortuna International Tbk (VTNY.JK)	2024-02-21	At close: 04:14PM WIB	148	147	150	150	144.00 - 154.00	144	154	141.00 - 900.00	141	900	26,458,200	21,834,596	939,779,000,000	395	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	% 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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	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)
VTNY	PT Venteny Fortuna International Tbk	2024-04-15	1,180,000,000,000	1,510,000,000,000	498	9	3	8	114	565	141	172	227	33,290,000	46,460,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	18	181,940,000,000	29	188	1,620,000,000	191,700,000,000	31	528,550,000,000	132	1	63	-233,390,000,000
VTNY	PT Venteny Fortuna International Tbk	2024-04-12	1,180,000,000,000	1,510,000,000,000	498	9	3	8	114	565	141	172	227	33,910,000	46,460,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	18	181,940,000,000	29	188	1,620,000,000	191,700,000,000	31	528,550,000,000	132	1	63	-233,390,000,000
VTNY	PT Venteny Fortuna International Tbk	2024-04-11	1,180,000,000,000	1,600,000,000,000	498	9	3	12	167	575	141	172	227	34,110,000	46,460,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	18	181,940,000,000	29	188	1,620,000,000	191,700,000,000	31	528,550,000,000	132	1	63	-233,390,000,000
VTNY	PT Venteny Fortuna International Tbk	2024-04-10	1,180,000,000,000	1,600,000,000,000	498	9	3	12	167	575	141	172	227	34,110,000	46,460,000	6,270,000,000	1,270,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	18	181,970,000,000	29	181	1,620,000,000	191,570,000,000	31	528,550,000,000	132	1	64	-233,390,000,000
VTNY	PT Venteny Fortuna International Tbk	2024-04-05	1,080,000,000,000	1,510,000,000,000	464	9	3	12	157	720	0	172	228	31,100,000	40,270,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-04-04	1,100,000,000,000	1,520,000,000,000	464	9	3	12	158	730	0	172	229	30,880,000	38,380,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-04-03	1,100,000,000,000	1,520,000,000,000	464	9	3	12	158	770	0	172	229	30,770,000	40,240,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-04-02	1,080,000,000,000	1,510,000,000,000	458	8	3	12	157	900	0	173	230	30,250,000	39,240,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-04-01	1,130,000,000,000	1,560,000,000,000	480	9	3	12	162	900	0	173	230	30,250,000	39,240,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-29	1,130,000,000,000	1,560,000,000,000	480	9	3	12	162	900	141	173	231	29,910,000	39,120,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-28	1,150,000,000,000	1,570,000,000,000	485	9	3	12	163	900	0	173	232	29,680,000	41,300,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-27	1,130,000,000,000	1,560,000,000,000	480	9	3	12	162	900	0	173	233	30,080,000	46,490,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-26	1,130,000,000,000	1,560,000,000,000	480	9	3	12	162	900	0	173	233	30,610,000	50,780,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-25	1,130,000,000,000	1,560,000,000,000	480	9	3	12	162	900	141	173	233	30,610,000	50,780,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-22	1,200,000,000,000	1,620,000,000,000	506	9	3	13	169	900	0	173	234	28,800,000	46,700,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-21	1,120,000,000,000	1,540,000,000,000	472	9	3	12	160	900	141	173	234	28,800,000	46,700,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-14	1,130,000,000,000	1,560,000,000,000	480	9	3	12	162	900	0	189	235	26,570,000	39,790,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-13	1,100,000,000,000	1,520,000,000,000	466	9	3	12	159	900	0	189	235	26,700,000	39,790,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-11	1,100,000,000,000	1,520,000,000,000	466	9	3	12	159	900	141	189	235	26,510,000	39,790,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-08	1,100,000,000,000	1,520,000,000,000	464	9	3	12	158	900	141	192	235	26,070,000	36,190,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-05	1,030,000,000,000	1,460,000,000,000	437	8	3	11	152	900	141	204	235	23,780,000	27,150,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-04	1,030,000,000,000	1,460,000,000,000	437	8	3	11	152	900	0	204	235	23,780,000	27,150,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-03-01	1,080,000,000,000	1,510,000,000,000	458	8	3	12	157	900	0	207	236	23,500,000	24,450,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-02-28	939,780,000,000	1,360,000,000,000	397	7	2	11	142	900	0	214	238	22,280,000	20,430,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-02-27	983,640,000,000	1,410,000,000,000	392	7	2	11	146	900	0	216	238	22,290,000	19,460,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk	2024-02-26	927,250,000,000	1,350,000,000,000	392	7	2	10	140	900	0	216	238	22,290,000	19,460,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk (VTNY.JK)	2024-02-23	1,000,000,000,000	1,420,000,000,000	424	8	3	11	148	900	0	219	240	21,970,000	18,570,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk (VTNY.JK)	2024-02-22	939,780,000,000	1,360,000,000,000	397	7	2	11	142	900	0	220	241	21,830,000	18,040,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0
VTNY	PT Venteny Fortuna International Tbk (VTNY.JK)	2024-02-21	927,250,000,000	1,350,000,000,000	392	7	2	10	140	900	141	220	241	21,830,000	18,040,000	6,270,000,000	1,300,000,000	74	10	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	-15	128,520,000,000	21	170	2,360,000,000	63,370,000,000	10	485,400,000,000	121	2	63	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	185	185	185	185	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	186	186	185	185	158,700
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	186	187	186	187	10,500
2024-05-08	15:44:00	186	186	186	186	0
2024-05-08	15:43:00	186	186	186	186	18,100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	187	187	187	187	10,100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	187	187	187	187	0
2024-05-08	15:38:00	186	186	186	186	21,100
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:34:00	187	187	187	187	6,800
2024-05-08	15:33:00	186	186	186	186	1,000
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	185	185	185	185	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	186	186	185	185	158,700
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	186	187	186	187	10,500
2024-05-08	15:42:00	186	186	186	186	18,100
2024-05-08	15:40:00	187	187	187	187	10,100
2024-05-08	15:38:00	186	187	186	187	21,100
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:34:00	187	187	187	187	6,800
2024-05-08	15:32:00	186	186	186	186	1,000
2024-05-08	15:30:00	186	186	186	186	40,200
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	186	186	186	186	3,000
2024-05-08	15:24:00	187	187	187	187	800
2024-05-08	15:22:00	186	186	186	186	20,000
2024-05-08	15:20:00	186	186	186	186	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	186	186	186	186	2,162,100
2024-05-08	15:14:00	186	186	186	186	1,019,800
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	186	186	186	186	0
2024-05-08	15:06:00	186	186	186	186	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	185	185	185	185	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	186	187	185	185	169,200
2024-05-08	15:40:00	187	187	186	186	21,600
2024-05-08	15:35:00	186	187	186	187	18,200
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:30:00	186	187	186	187	48,000
2024-05-08	15:25:00	186	186	186	186	3,000
2024-05-08	15:20:00	186	187	186	187	0
2024-05-08	15:15:00	186	186	186	186	3,181,900
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	186	186	186	186	0
2024-05-08	15:00:00	187	187	186	187	614,500
2024-05-08	14:55:00	187	187	187	187	2,300
2024-05-08	14:50:00	187	187	187	187	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	187	187	187	187	1,613,900
2024-05-08	14:37:55	187	187	187	187	0
2024-05-08	14:35:00	187	188	186	187	2,359,000
2024-05-08	14:30:00	187	188	186	188	67,500
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	187	188	187	188	980,000
2024-05-08	14:15:00	187	188	186	187	1,978,900
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	188	188	187	187	20,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	188	188	187	188	816,500
2024-05-08	13:50:00	188	188	187	188	219,900
2024-05-08	13:45:00	189	189	189	189	4,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	185	185	185	185	0
2024-05-08	15:45:00	186	187	185	185	169,200
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:30:00	186	187	186	186	87,800
2024-05-08	15:15:00	186	187	186	186	3,184,900
2024-05-08	15:00:00	187	187	186	186	614,500
2024-05-08	14:45:00	187	187	187	187	2,300
2024-05-08	14:37:55	187	187	187	187	0
2024-05-08	14:30:00	187	188	186	187	4,040,400
2024-05-08	14:15:00	187	188	186	188	2,958,900
2024-05-08	14:00:00	188	188	187	187	20,300
2024-05-08	13:45:00	189	189	187	188	1,040,700
2024-05-08	13:42:25	189	189	189	189	0
2024-05-08	13:30:00	190	191	188	189	7,780,200
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	11:59:59	190	190	190	190	0
2024-05-08	11:45:00	189	191	189	190	2,069,900
2024-05-08	11:30:00	188	189	188	189	1,261,100
2024-05-08	11:15:41	189	189	189	189	0
2024-05-08	11:15:00	189	189	188	188	107,500
2024-05-08	11:00:00	188	189	188	188	1,052,700
2024-05-08	10:45:00	187	189	187	188	777,600
2024-05-08	10:30:00	187	188	187	188	503,600
2024-05-08	10:25:29	187	187	187	187	0
2024-05-08	10:15:00	187	187	187	187	473,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	185	185	185	185	0
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:30:00	186	187	185	185	257,000
2024-05-08	15:00:00	187	187	186	186	3,799,400
2024-05-08	14:37:55	187	187	187	187	0
2024-05-08	14:30:00	187	188	186	187	4,042,700
2024-05-08	14:00:00	188	188	186	188	2,979,200
2024-05-08	13:42:25	189	189	189	189	0
2024-05-08	13:30:00	190	191	187	188	8,820,900
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	11:59:59	190	190	190	190	0
2024-05-08	11:30:00	188	191	188	190	3,331,000
2024-05-08	11:15:41	189	189	189	189	0
2024-05-08	11:00:00	188	189	188	188	1,160,200
2024-05-08	10:30:00	187	189	187	188	1,281,200
2024-05-08	10:25:29	187	187	187	187	0
2024-05-08	10:00:00	187	188	187	187	1,576,800
2024-05-08	09:43:54	186	186	186	186	0
2024-05-08	09:30:00	186	189	186	187	1,065,100
2024-05-08	09:03:01	185	185	185	185	0
2024-05-08	09:00:00	187	187	184	186	11,782,300
2024-05-07	16:00:00	187	187	187	187	0
2024-05-07	15:45:26	185	185	185	185	0
2024-05-07	15:30:00	184	186	184	185	7,867,100
2024-05-07	15:00:00	182	184	182	184	1,557,200
2024-05-07	14:47:33	183	183	183	183	0
2024-05-07	14:30:00	183	183	182	183	31,100
2024-05-07	14:00:00	183	183	182	183	206,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	185	185	185	185	0
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:00:00	187	187	185	185	3,821,200
2024-05-08	14:37:55	187	187	187	187	0
2024-05-08	14:00:00	188	188	186	187	7,007,400
2024-05-08	13:42:25	189	189	189	189	0
2024-05-08	13:00:00	190	191	187	188	8,820,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	190	190	190	190	0
2024-05-08	11:15:41	189	189	189	189	0
2024-05-08	11:00:00	188	191	188	190	4,341,400
2024-05-08	10:25:29	187	187	187	187	0
2024-05-08	10:00:00	187	189	187	188	2,853,400
2024-05-08	09:43:54	186	186	186	186	0
2024-05-08	09:03:01	185	185	185	185	0
2024-05-08	09:00:00	187	189	184	187	0
2024-05-07	16:00:00	187	187	187	187	0
2024-05-07	15:45:26	185	185	185	185	0
2024-05-07	15:00:00	182	186	182	185	9,424,300
2024-05-07	14:47:33	183	183	183	183	0
2024-05-07	14:00:00	183	183	182	183	207,000
2024-05-07	13:51:29	183	183	183	183	0
2024-05-07	13:00:00	183	183	182	183	1,157,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:24	183	183	183	183	0
2024-05-07	11:12:19	184	184	184	184	0
2024-05-07	11:00:00	184	185	183	183	955,500
2024-05-07	10:28:23	183	183	183	183	0
2024-05-07	10:00:00	184	184	182	183	11,610,400
2024-05-07	09:45:46	184	184	184	184	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	185	185	185	185	0
2024-05-08	15:34:32	187	187	187	187	0
2024-05-08	15:00:00	187	187	185	185	4,533,300
2024-05-08	14:37:55	187	187	187	187	0
2024-05-08	13:42:25	189	189	189	189	0
2024-05-08	13:30:00	190	191	186	187	15,842,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:59	190	190	190	190	0
2024-05-08	11:15:41	189	189	189	189	0
2024-05-08	10:30:00	187	191	187	190	5,772,400
2024-05-08	10:25:29	187	187	187	187	0
2024-05-08	09:43:54	186	186	186	186	0
2024-05-08	09:03:01	185	185	185	185	0
2024-05-08	09:00:00	187	189	184	187	14,424,200
2024-05-07	16:00:00	187	187	187	187	0
2024-05-07	15:45:26	185	185	185	185	0
2024-05-07	15:00:00	182	187	182	187	10,338,600
2024-05-07	14:47:33	183	183	183	183	0
2024-05-07	13:51:29	183	183	183	183	0
2024-05-07	13:30:00	183	183	182	183	1,395,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:24	183	183	183	183	0
2024-05-07	11:12:19	184	184	184	184	0
2024-05-07	10:30:00	183	185	183	183	11,416,500
2024-05-07	10:28:23	183	183	183	183	0
2024-05-07	09:45:46	184	184	184	184	0
2024-05-07	09:02:14	188	188	188	188	0
2024-05-07	09:00:00	187	189	182	183	12,507,800
2024-05-06	15:09:59	187	187	187	187	0
2024-05-06	15:00:00	188	188	187	187	2,838,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	187	191	184	185	42,589,800
2024-05-07	09:00:00	187	189	182	187	38,685,500
2024-05-06	09:00:00	179	191	176	187	56,885,000
2024-05-03	09:00:00	184	184	176	179	39,857,400
2024-05-02	09:00:00	178	189	177	184	58,839,000
2024-04-30	09:00:00	172	180	171	178	56,132,800
2024-04-29	09:00:00	178	179	173	173	24,240,400
2024-04-26	09:00:00	183	183	173	179	32,492,900
2024-04-25	09:00:00	181	184	175	184	46,000,100
2024-04-24	09:00:00	188	189	181	183	44,887,600
2024-04-23	09:00:00	206	210	183	189	37,375,000
2024-04-22	09:00:00	192	208	189	206	53,693,300
2024-04-19	09:00:00	197	197	187	193	54,885,500
2024-04-18	09:00:00	200	208	197	198	58,483,800
2024-04-17	09:00:00	190	206	189	199	59,314,800
2024-04-16	09:00:00	188	194	182	190	51,495,000
2024-04-05	09:00:00	214	214	183	188	95,618,500
2024-04-04	09:00:00	172	224	172	214	118,965,100
2024-04-03	09:00:00	174	177	170	173	51,918,200
2024-04-02	09:00:00	171	176	168	175	20,029,400
2024-04-01	09:00:00	180	181	164	173	45,066,000
2024-03-28	09:00:00	182	185	179	181	46,550,900
2024-03-27	09:00:00	186	186	180	183	40,016,200
2024-03-26	09:00:00	181	181	181	181	0
2024-03-25	09:00:00	181	181	181	181	0
2024-03-22	09:00:00	191	194	174	181	71,636,000
2024-03-21	09:00:00	178	192	177	191	74,901,500
2024-03-20	09:00:00	172	179	172	178	52,536,300
2024-03-19	09:00:00	172	173	169	173	33,016,700
2024-03-18	09:00:00	173	175	169	172	38,676,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	187	189	182	187	38,685,500
2024-05-06	09:00:00	179	191	176	187	56,885,000
2024-05-03	09:00:00	184	184	176	179	39,857,400
2024-05-02	09:00:00	178	189	177	184	58,839,000
2024-04-30	09:00:00	172	180	171	178	56,132,800
2024-04-29	09:00:00	178	179	173	173	24,240,400
2024-04-26	09:00:00	183	183	173	179	32,492,900
2024-04-25	09:00:00	181	184	175	184	46,000,100
2024-04-24	09:00:00	188	189	181	183	44,887,600
2024-04-23	09:00:00	206	210	183	189	37,375,000
2024-04-22	09:00:00	192	208	189	206	53,693,300
2024-04-19	09:00:00	197	197	187	193	54,885,500
2024-04-18	09:00:00	200	208	197	198	58,483,800
2024-04-17	09:00:00	190	206	189	199	59,314,800
2024-04-16	09:00:00	188	194	182	190	51,495,000
2024-04-05	09:00:00	214	214	183	188	95,618,500
2024-04-04	09:00:00	172	224	172	214	118,965,100
2024-04-03	09:00:00	174	177	170	173	51,918,200
2024-04-02	09:00:00	171	176	168	175	20,029,400
2024-04-01	09:00:00	180	181	164	173	45,066,000
2024-03-28	09:00:00	182	185	179	181	46,550,900
2024-03-27	09:00:00	186	186	180	183	40,016,200
2024-03-26	09:00:00	181	181	181	181	0
2024-03-25	09:00:00	181	181	181	181	0
2024-03-22	09:00:00	191	194	174	181	71,636,000
2024-03-21	09:00:00	178	192	177	191	74,901,500
2024-03-20	09:00:00	172	179	172	178	52,536,300
2024-03-19	09:00:00	172	173	169	173	33,016,700
2024-03-18	09:00:00	173	175	169	172	38,676,100
2024-03-15	09:00:00	173	176	170	173	35,068,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	179	191	176	185	138,160,300
2024-04-28	00:00:00	178	189	171	179	179,069,600
2024-04-21	00:00:00	192	210	173	179	214,448,900
2024-04-14	00:00:00	188	208	182	193	224,179,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	180	224	164	188	331,597,200
2024-03-24	00:00:00	181	186	179	181	86,567,100
2024-03-17	00:00:00	173	194	169	181	270,766,600
2024-03-10	00:00:00	177	186	170	173	142,231,100
2024-03-03	00:00:00	165	180	155	176	237,470,800
2024-02-25	00:00:00	150	186	146	165	160,457,500
2024-02-18	00:00:00	141	169	141	148	111,013,600
2024-02-11	00:00:00	168	168	145	150	72,632,400
2024-02-04	00:00:00	173	179	168	168	47,070,900
2024-01-28	00:00:00	181	185	167	173	102,982,600
2024-01-21	00:00:00	206	208	176	180	120,653,600
2024-01-14	00:00:00	186	204	175	204	114,138,000
2024-01-07	00:00:00	193	208	170	186	188,337,400
2023-12-31	00:00:00	352	354	192	193	100,038,700
2023-12-24	00:00:00	318	356	314	352	77,020,700
2023-12-17	00:00:00	278	324	274	318	117,124,900
2023-12-10	00:00:00	193	286	186	278	115,134,600
2023-12-03	00:00:00	194	199	165	193	70,936,500
2023-11-26	00:00:00	206	210	191	193	77,924,400
2023-11-19	00:00:00	222	224	200	206	81,244,000
2023-11-12	00:00:00	216	248	216	224	85,234,500
2023-11-05	00:00:00	232	240	216	218	80,611,000
2023-10-29	00:00:00	232	244	208	230	90,961,600
2023-10-22	00:00:00	272	272	226	232	55,578,500
2023-10-15	00:00:00	282	286	258	270	64,705,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	178	191	176	185	236,856,700
2024-03-31	00:00:00	180	224	164	178	850,598,400
2024-02-29	00:00:00	174	194	155	181	771,728,400
2024-01-31	00:00:00	178	186	141	173	399,980,800
2023-12-31	00:00:00	352	354	170	178	582,651,100
2023-11-30	00:00:00	202	356	165	352	392,911,000
2023-10-31	00:00:00	224	248	199	200	357,707,100
2023-09-30	00:00:00	326	340	222	226	321,520,300
2023-08-31	00:00:00	204	342	202	324	453,818,100
2023-07-31	00:00:00	232	286	162	204	478,686,800
2023-06-30	00:00:00	310	310	212	228	344,242,800
2023-05-31	00:00:00	163	436	163	306	525,459,600
2023-04-30	00:00:00	346	378	163	163	145,409,400
2023-03-31	00:00:00	520	530	492	492	9,472,700
2023-02-28	00:00:00	615	760	575	740	16,470,700
2023-01-31	00:00:00	414	430	412	420	24,577,600
2022-12-31	00:00:00	446	472	394	400	598,365,600
2022-11-30	00:00:00	450	505	342	450	638,621,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	178	191	176	185	236,856,700
2024-03-31	00:00:00	180	224	164	173	794,465,600
2024-02-29	00:00:00	174	194	155	181	771,728,400
2024-01-31	00:00:00	178	224	141	178	2,022,307,600
2023-12-31	00:00:00	352	354	141	181	1,754,360,300
2023-11-30	00:00:00	202	356	141	173	1,375,542,900
2023-10-31	00:00:00	224	356	165	178	1,333,269,200
2023-09-30	00:00:00	326	356	165	352	1,072,138,400
2023-08-31	00:00:00	204	342	199	200	1,133,045,500
2023-07-31	00:00:00	232	342	162	226	1,254,025,200
2023-06-30	00:00:00	310	342	162	324	1,276,747,700
2023-05-31	00:00:00	163	436	162	204	1,348,389,200
2023-04-30	00:00:00	346	436	163	228	1,015,111,800
2023-03-31	00:00:00	492	492	163	306	734,139,000
2023-02-28	00:00:00	615	900	163	163	368,356,600
2023-01-31	00:00:00	414	900	412	492	649,307,400
2022-11-30	00:00:00	450	505	342	420	1,723,569,800

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