Informasi Saham YULE PT Yulie Sekuritas Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	7	8	8
40002	Enterprise Value	2	3,287,277,280,763	3,245,089,017,671	3,552,906,343,169
14008	Pe Ratio	6	172	434	41
101	Enterprises Value Revenue Ratio	7	74	91	82
14010	Ps Ratio	12	84	103	41
102	Enterprises Value E B I T D A Ratio	13	166	662	111
40001	Market Cap	18	3,707,563,980,000	3,640,588,980,000	3,980,550,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	7	7	8	7	7	7	8
40002	Enterprise Value	2	3,287,277,280,763	3,196,201,056,852	3,245,089,017,671	3,006,742,990,765	3,025,210,786,925	3,447,375,541,352	3,552,906,343,169
14008	Pe Ratio	6	172	137	434	144	61	61	41
101	Enterprises Value Revenue Ratio	7	74	64	91	60	38	46	82
14010	Ps Ratio	12	84	74	103	69	44	45	41
102	Enterprises Value E B I T D A Ratio	13	166	125	662	149	57	64	111
40001	Market Cap	18	3,707,563,980,000	3,640,588,980,000	3,640,588,980,000	3,408,210,960,000	3,485,670,300,000	3,927,000,000,000	3,980,550,000,000

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	25,661,674,732	52,688,798,943	54,122,484,863	79,290,967,916	-8,517,035,769
20091	Net Income	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
29004	Basic E P S	17	0	36	54	-5
20190	E B I T D A	25,661,674,732	52,688,798,943	54,122,484,863	79,290,967,916	-8,331,252,615
20046	Gross Profit	25,148,609,945	45,890,065,066	52,266,161,635	74,957,220,877	41,103,445,414
29009	Diluted E P S	17	0	36	54	-5
20136	Pretax Income	24,792,816,877	52,628,307,761	53,941,785,087	79,277,325,316	-8,529,682,569
20145	Tax Provision	-2,341,033,738	1,620,987,262	-2,302,800,716	-1,406,283,346	-1,303,737,455
20100	Total Revenue	49,917,416,896	57,696,232,571	74,959,865,934	103,523,699,139	42,992,827,442
20164	Total Expenses	24,768,806,951	5,168,389,476	22,693,704,299	28,566,478,262	54,009,989,668
20013	Cost Of Revenue	24,768,806,951	11,806,167,505	22,693,704,299	28,566,478,262	1,889,382,028
20177	Interest Income	500,898,081	152,419,322	1,864,319,104	4,289,152,615	2,441,538,564
20057	Interest Expense	868,857,855	60,491,182	180,699,776	13,642,600	12,646,800
20109	Operating Income	25,148,609,945	52,527,843,095	52,266,161,635	74,957,220,877	-11,017,162,226
20316	Normalized Income	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
20108	Operating Expense	0	0	0	17,426,253,073	52,120,607,640
20112	Operating Revenue	49,917,416,896	57,696,232,571	74,959,865,934	103,523,699,139	42,992,827,442
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-392,389,049	85,009,365	1,656,253,174	4,275,510,015	2,428,891,764
20416	Total Unusual Items	0	0	0	0	0
29010	Basic Average Shares	1,577,686,800	0	1,549,186,800	1,498,819,400	1,498,815,900
20287	Rent And Landing Fees	0	0	0	594,913,333	544,902,500
29011	Diluted Average Shares	1,577,686,800	0	1,549,186,800	1,498,819,400	1,498,815,900
20420	Normalized E B I T D A	25,661,674,732	52,688,798,943	54,122,484,863	79,290,967,916	-8,331,252,615
20162	Special Income Charges	0	0	0	0	0
20315	Reconciled Depreciation	0	0	0	347,376,363	185,783,154
20312	Other Operating Expenses	0	0	0	15,394,017,774	47,163,674,765
20368	Total Other Finance Cost	24,429,275	6,918,775	27,366,154	0	0
20440	Rent Expense Supplemental	1,216,437,000	207,722,003	1,159,689,000	594,913,333	544,902,500
20314	Reconciled Cost Of Revenue	24,768,806,951	11,806,167,505	22,693,704,299	28,566,478,262	1,889,382,028
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	0	0	0	347,376,363	185,783,154
20075	Interest Income Non Operating	500,898,081	152,419,322	1,864,319,104	4,289,152,615	2,441,538,564
20158	Selling And Marketing Expense	0	0	0	3,042,000	7,098,000
20064	Interest Expense Non Operating	868,857,855	60,491,182	180,699,776	13,642,600	12,646,800
20093	Net Income Common Stockholders	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
20094	Net Income Continuous Operations	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
20045	General And Administrative Expense	0	0	0	4,011,068,819	1,558,008,160
20159	Selling General And Administration	0	0	0	4,014,110,819	1,565,106,160
20435	Total Operating Income As Reported	0	0	0	74,957,220,877	-11,017,162,226
20412	Other Non Operating Income Expenses	36,595,981	15,455,301	19,370,278	44,594,424	58,587,893
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-392,389,049	85,009,365	1,656,253,174	4,275,510,015	2,428,891,764
20346	Net Income Including Noncontrolling Interests	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
20019	Depreciation And Amortization In Income Statement	0	0	0	347,376,363	185,783,154
20309	Net Income From Continuing And Discontinued Operation	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114
20331	Net Income From Continuing Operation Net Minority Interest	27,133,850,615	51,007,320,499	56,244,585,803	80,683,608,662	-7,225,945,114

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	25,661,674,732	52,688,798,943	-4,792,849,151	-2,813,818,227	-19,420,456,833	54,122,484,863	79,290,967,916	-8,517,035,769
20091	Net Income	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
29004	Basic E P S	17	0	5	0	-12	36	54	-5
20190	E B I T D A	25,661,674,732	52,688,798,943	-4,425,236,672	-2,449,238,895	-19,043,709,629	54,122,484,863	79,290,967,916	-8,331,252,615
20046	Gross Profit	25,148,609,945	45,890,065,066	-3,350,672,238	-76,329,560	-17,314,453,323	52,266,161,635	74,957,220,877	41,103,445,414
29009	Diluted E P S	17	0	5	0	-12	36	54	-5
20136	Pretax Income	24,792,816,877	52,628,307,761	-4,965,472,735	-3,090,018,240	-19,779,999,909	53,941,785,087	79,277,325,316	-8,529,682,569
20145	Tax Provision	-2,341,033,738	1,620,987,262	-1,128,013,000	-1,465,579,000	-1,368,429,000	-2,302,800,716	-1,406,283,346	-1,303,737,455
20100	Total Revenue	49,917,416,896	57,696,232,571	708,334,209	4,424,861,317	-12,912,011,201	74,959,865,934	103,523,699,139	42,992,827,442
20164	Total Expenses	24,768,806,951	5,168,389,476	5,622,817,431	7,382,511,928	6,595,088,116	22,693,704,299	28,566,478,262	54,009,989,668
20013	Cost Of Revenue	24,768,806,951	11,806,167,505	4,059,006,447	4,501,190,877	4,402,442,122	22,693,704,299	28,566,478,262	1,889,382,028
20177	Interest Income	500,898,081	152,419,322	121,343,209	141,996,373	85,139,177	1,864,319,104	4,289,152,615	2,441,538,564
20057	Interest Expense	868,857,855	60,491,182	172,623,584	276,200,013	359,543,076	180,699,776	13,642,600	12,646,800
20109	Operating Income	25,148,609,945	52,527,843,095	-4,914,483,222	-2,957,650,611	-19,507,099,317	52,266,161,635	74,957,220,877	-11,017,162,226
20316	Normalized Income	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
20108	Operating Expense	0	0	1,563,810,984	2,881,321,051	2,192,645,994	0	17,426,253,073	52,120,607,640
20112	Operating Revenue	49,917,416,896	57,696,232,571	708,334,209	4,424,861,317	-12,912,011,201	74,959,865,934	103,523,699,139	42,992,827,442
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-392,389,049	85,009,365	-57,809,575	-139,645,240	-279,943,599	1,656,253,174	4,275,510,015	2,428,891,764
20416	Total Unusual Items	0	0	0	0	0	0	0	0
29010	Basic Average Shares	1,577,686,800	0	1,566,397,500	0	1,549,186,800	1,549,186,800	1,498,819,400	1,498,815,900
20287	Rent And Landing Fees	0	0	302,301,999	404,110,999	302,301,999	0	594,913,333	544,902,500
29011	Diluted Average Shares	1,577,686,800	0	1,566,397,500	0	1,549,186,800	1,549,186,800	1,498,819,400	1,498,815,900
20420	Normalized E B I T D A	25,661,674,732	52,688,798,943	-4,425,236,672	-2,449,238,895	-19,043,709,629	54,122,484,863	79,290,967,916	-8,331,252,615
20162	Special Income Charges	0	0	0	0	0	0	0	0
20315	Reconciled Depreciation	0	0	367,612,479	364,579,332	376,747,204	0	347,376,363	185,783,154
20312	Other Operating Expenses	0	0	747,814,787	1,390,264,143	1,170,638,636	0	15,394,017,774	47,163,674,765
20368	Total Other Finance Cost	24,429,275	6,918,775	6,529,200	5,441,600	5,539,700	27,366,154	0	0
20440	Rent Expense Supplemental	1,216,437,000	207,722,003	302,301,999	404,110,999	302,301,999	1,159,689,000	594,913,333	544,902,500
20314	Reconciled Cost Of Revenue	24,768,806,951	11,806,167,505	4,059,006,447	4,501,190,877	4,402,442,122	22,693,704,299	28,566,478,262	1,889,382,028
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	0	0	367,612,479	364,579,332	376,747,204	0	347,376,363	185,783,154
20075	Interest Income Non Operating	500,898,081	152,419,322	121,343,209	141,996,373	85,139,177	1,864,319,104	4,289,152,615	2,441,538,564
20158	Selling And Marketing Expense	0	0	166,796,173	153,671,853	178,121,702	0	3,042,000	7,098,000
20064	Interest Expense Non Operating	868,857,855	60,491,182	172,623,584	276,200,013	359,543,076	180,699,776	13,642,600	12,646,800
20093	Net Income Common Stockholders	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
20094	Net Income Continuous Operations	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
20045	General And Administrative Expense	0	0	-20,714,454	568,694,724	164,836,453	0	4,011,068,819	1,558,008,160
20159	Selling General And Administration	0	0	146,081,719	722,366,577	342,958,155	0	4,014,110,819	1,565,106,160
20435	Total Operating Income As Reported	0	0	-4,914,483,222	-2,957,650,611	-19,507,099,317	0	74,957,220,877	-11,017,162,226
20412	Other Non Operating Income Expenses	36,595,981	15,455,301	6,820,062	7,277,611	7,043,007	19,370,278	44,594,424	58,587,893
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	0	0
20077	Net Non Operating Interest Income Expense	-392,389,049	85,009,365	-57,809,575	-139,645,240	-279,943,599	1,656,253,174	4,275,510,015	2,428,891,764
20346	Net Income Including Noncontrolling Interests	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
20019	Depreciation And Amortization In Income Statement	0	0	367,612,479	364,579,332	376,747,204	0	347,376,363	185,783,154
20309	Net Income From Continuing And Discontinued Operation	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114
20331	Net Income From Continuing Operation Net Minority Interest	27,133,850,615	51,007,320,499	-3,837,459,735	-1,624,439,240	-18,411,570,909	56,244,585,803	80,683,608,662	-7,225,945,114

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	36,806,371,263	8,365,233,915	15,963,763,408	14,121,162,999
23139	Net P P E	6,221,029,857	8,715,072,908	5,607,985,575	341,622,711
23351	Properties	0	0	0	0
23386	Total Debt	1,248,456,000	2,440,164,000	0	0
23100	Gross P P E	12,763,195,037	13,780,686,578	9,290,938,358	3,677,199,131
23038	Common Stock	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000
23532	Share Issued	1,785,000,000	1,785,000,000	1,785,000,000	1,785,000,000
23220	Total Assets	566,179,895,199	509,738,705,089	450,241,828,700	363,109,941,091
23027	Capital Stock	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000
23382	Other Payable	1,505,490,346	926,973,584	489,718,919	78,142,376
23028	Cash Financial	47,015,012,067	21,754,808,306	7,311,404,191	5,130,474,317
23179	Prepaid Assets	56,458,480,638	1,376,933,247	999,312,922	894,671,067
23232	Treasury Stock	40,102,363,767	45,615,362,300	55,358,360,765	55,359,037,800
23385	Working Capital	501,823,714,770	479,359,155,953	412,878,498,896	343,752,890,644
23000	Accounts Payable	34,839,632,007	6,562,069,320	15,385,664,464	13,788,258,222
23029	Cash Equivalents	0	0	171,739,000,000	75,139,000,000
23245	Invested Capital	525,706,965,482	493,623,117,279	427,471,798,215	347,580,790,555
23340	Other Properties	1,732,352,566	2,924,060,566	483,896,566	483,896,566
23132	Minority Interest	0	0	0	0
23342	Other Receivables	1,342,767,150	803,127,150	388,427,150	112,357,811,940
23204	Retained Earnings	138,799,173,482	111,665,322,867	126,320,737,064	45,637,128,402
23217	Total Tax Payable	461,248,910	876,191,011	88,380,025	254,762,401
23001	Accounts Receivable	37,228,677,055	8,685,535,286	6,617,132,478	28,757,259,235
23280	Common Stock Equity	525,706,965,482	493,623,117,279	427,471,798,215	347,580,790,555
23403	Net Tangible Assets	518,206,965,482	493,488,117,279	427,336,798,215	347,580,790,555
23215	Stockholders Equity	525,706,965,482	493,623,117,279	427,471,798,215	347,580,790,555
23383	Tangible Book Value	518,206,965,482	493,488,117,279	427,336,798,215	347,580,790,555
23374	Total Capitalization	525,706,965,482	493,623,117,279	427,471,798,215	347,580,790,555
23469	Other Equity Interest	-1,209,425,970	-646,425,025	-810,159,821	-16,881,784
23393	Ordinary Shares Number	1,577,686,800	1,549,186,800	1,785,000,000	1,785,000,000
23395	Treasury Shares Number	207,313,200	235,813,200	0	0
23008	Accumulated Depreciation	-6,542,165,180	-5,065,613,670	-3,682,952,783	-3,335,576,420
23380	Capital Lease Obligations	1,248,456,000	2,440,164,000	0	0
23030	Cash And Cash Equivalents	47,015,012,067	21,754,808,306	179,050,404,191	80,269,474,317
23262	Gross Accounts Receivable	0	9,488,662,436	7,005,559,628	28,757,259,235
23012	Additional Paid In Capital	-180,418,263	-180,418,263	-180,418,263	-180,418,263
23275	Buildings And Improvements	0	483,896,566	0	0
23126	Long Term Equity Investment	0	0	135,000,000	135,000,000
23163	Other Short Term Investments	398,621,367,081	460,309,814,342	248,593,252,640	136,701,673,958
23319	Machinery Furniture Equipment	11,030,842,471	10,856,626,012	8,807,041,792	3,193,302,565
23048	Current Capital Lease Obligation	1,248,456,000	0	0	0
23127	Long Term Capital Lease Obligation	0	2,440,164,000	0	0
23098	Goodwill And Other Intangible Assets	7,500,000,000	135,000,000	135,000,000	0
23261	Total Equity Gross Minority Interest	525,706,965,482	493,623,117,279	427,471,798,215	347,580,790,555
23259	Total Liabilities Net Minority Interest	40,472,929,717	16,115,587,810	22,770,030,485	15,529,150,536
23046	Current Debt And Capital Lease Obligation	1,248,456,000	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	2,440,164,000	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,630,340,496	104,361,432	0	301,150,663

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	36,806,371,263	34,480,288,448	38,558,037,581	228,097,318,238	8,365,233,915	15,963,763,408	14,121,162,999
23139	Net P P E	6,221,029,857	6,886,569,352	7,552,108,831	8,183,323,463	8,715,072,908	5,607,985,575	341,622,711
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,248,456,000	1,546,383,000	1,844,310,000	2,142,237,000	2,440,164,000	0	0
23100	Gross P P E	12,763,195,037	13,061,122,037	13,359,049,037	13,625,684,337	13,780,686,578	9,290,938,358	3,677,199,131
23038	Common Stock	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000
23532	Share Issued	1,785,000,000	1,785,000,000	1,785,000,000	1,785,000,000	1,785,000,000	1,785,000,000	1,785,000,000
23220	Total Assets	566,179,895,199	507,826,856,117	517,545,326,488	710,880,651,311	509,738,705,089	450,241,828,700	363,109,941,091
23027	Capital Stock	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000	357,000,000,000
23382	Other Payable	1,505,490,346	1,277,239,456	1,236,353,040	1,217,253,584	926,973,584	489,718,919	78,142,376
23028	Cash Financial	47,015,012,067	20,812,963,369	16,990,756,285	13,315,788,611	21,754,808,306	7,311,404,191	5,130,474,317
23179	Prepaid Assets	56,458,480,638	56,509,867,932	56,495,327,890	1,471,903,193	1,376,933,247	999,312,922	894,671,067
23232	Treasury Stock	40,102,363,767	45,615,362,300	45,615,362,300	45,615,362,300	45,615,362,300	55,358,360,765	55,359,037,800
23385	Working Capital	501,823,714,770	451,599,838,380	456,142,757,504	458,645,929,724	479,359,155,953	412,878,498,896	343,752,890,644
23000	Accounts Payable	34,839,632,007	32,996,687,570	36,897,020,421	226,675,828,380	6,562,069,320	15,385,664,464	13,788,258,222
23029	Cash Equivalents	0	0	0	0	0	171,739,000,000	75,139,000,000
23245	Invested Capital	525,706,965,482	469,749,647,395	473,587,107,130	475,211,546,370	493,623,117,279	427,471,798,215	347,580,790,555
23340	Other Properties	1,732,352,566	2,030,279,566	2,328,206,566	2,626,133,566	2,924,060,566	483,896,566	483,896,566
23132	Minority Interest	0	0	0	0	0	0	0
23342	Other Receivables	1,342,767,150	26,429,187,928	34,645,304,150	224,467,682,150	803,127,150	388,427,150	112,357,811,940
23204	Retained Earnings	138,799,173,482	87,791,852,983	91,629,312,718	93,253,751,958	111,665,322,867	126,320,737,064	45,637,128,402
23217	Total Tax Payable	461,248,910	206,361,422	424,664,120	204,236,274	876,191,011	88,380,025	254,762,401
23001	Accounts Receivable	37,228,677,055	9,232,609,481	4,891,102,155	4,718,808,815	8,685,535,286	6,617,132,478	28,757,259,235
23280	Common Stock Equity	525,706,965,482	469,749,647,395	473,587,107,130	475,211,546,370	493,623,117,279	427,471,798,215	347,580,790,555
23403	Net Tangible Assets	518,206,965,482	469,614,647,395	473,452,107,130	475,076,546,370	493,488,117,279	427,336,798,215	347,580,790,555
23215	Stockholders Equity	525,706,965,482	469,749,647,395	473,587,107,130	475,211,546,370	493,623,117,279	427,471,798,215	347,580,790,555
23383	Tangible Book Value	518,206,965,482	469,614,647,395	473,452,107,130	475,076,546,370	493,488,117,279	427,336,798,215	347,580,790,555
23374	Total Capitalization	525,706,965,482	469,749,647,395	473,587,107,130	475,211,546,370	493,623,117,279	427,471,798,215	347,580,790,555
23469	Other Equity Interest	-1,209,425,970	-646,425,025	-646,425,025	-646,425,025	-646,425,025	-810,159,821	-16,881,784
23393	Ordinary Shares Number	1,577,686,800	1,549,186,800	1,549,186,800	1,549,186,800	1,549,186,800	1,785,000,000	1,785,000,000
23395	Treasury Shares Number	207,313,200	235,813,200	235,813,200	235,813,200	235,813,200	0	0
23008	Accumulated Depreciation	-6,542,165,180	-6,174,552,685	-5,806,940,206	-5,442,360,874	-5,065,613,670	-3,682,952,783	-3,335,576,420
23380	Capital Lease Obligations	1,248,456,000	1,546,383,000	1,844,310,000	2,142,237,000	2,440,164,000	0	0
23030	Cash And Cash Equivalents	47,015,012,067	20,812,963,369	16,990,756,285	13,315,788,611	21,754,808,306	179,050,404,191	80,269,474,317
23262	Gross Accounts Receivable	0	0	0	0	9,488,662,436	7,005,559,628	28,757,259,235
23012	Additional Paid In Capital	-180,418,263	-180,418,263	-180,418,263	-180,418,263	-180,418,263	-180,418,263	-180,418,263
23275	Buildings And Improvements	0	0	0	0	483,896,566	0	0
23126	Long Term Equity Investment	0	0	0	0	0	135,000,000	135,000,000
23163	Other Short Term Investments	398,621,367,081	376,233,381,960	386,321,522,950	449,285,961,464	460,309,814,342	248,593,252,640	136,701,673,958
23319	Machinery Furniture Equipment	11,030,842,471	11,030,842,471	11,030,842,471	10,999,550,771	10,856,626,012	8,807,041,792	3,193,302,565
23048	Current Capital Lease Obligation	1,248,456,000	1,191,708,000	1,191,708,000	1,191,708,000	0	0	0
23127	Long Term Capital Lease Obligation	0	354,675,000	652,602,000	950,529,000	2,440,164,000	0	0
23098	Goodwill And Other Intangible Assets	7,500,000,000	135,000,000	135,000,000	135,000,000	135,000,000	135,000,000	0
23261	Total Equity Gross Minority Interest	525,706,965,482	469,749,647,395	473,587,107,130	475,211,546,370	493,623,117,279	427,471,798,215	347,580,790,555
23259	Total Liabilities Net Minority Interest	40,472,929,717	38,077,208,722	43,958,219,358	235,669,104,941	16,115,587,810	22,770,030,485	15,529,150,536
23046	Current Debt And Capital Lease Obligation	1,248,456,000	1,191,708,000	1,191,708,000	1,191,708,000	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	354,675,000	652,602,000	950,529,000	2,440,164,000	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	1,630,340,496	104,361,432	104,361,432	104,361,432	104,361,432	0	301,150,663

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0
26185	Free Cash Flow	18,349,305,680	-35,748,849,383	-262,825,793,885	98,780,252,839	24,132,760,602
26027	Changes In Cash	25,260,203,761	26,202,048,698	-157,295,595,885	98,780,929,874	-15,024,782,299
26016	End Cash Position	47,015,012,067	47,015,012,067	21,754,808,306	179,050,404,191	80,269,474,317
26112	Purchase Of P P E	-174,216,459	0	-2,049,584,220	-5,613,739,227	-65,082,437
26125	Sale Of Investment	0	0	0	0	16,201,494,899
26005	Capital Expenditure	-174,216,459	-174,216,459	-2,049,584,220	-5,613,739,227	-65,082,437
26012	Financing Cash Flow	61,450,000,000	61,450,000,000	105,530,198,000	677,035	-55,359,037,800
26013	Investing Cash Flow	-54,713,318,378	500,898,081	-2,049,584,220	-5,613,739,227	16,136,412,462
26098	Common Stock Issuance	61,450,000,000	61,450,000,000	105,530,198,000	677,035	0
26110	Purchase Of Investment	-55,040,000,000	0	0	0	0
26015	Beginning Cash Position	21,754,808,306	20,812,963,369	179,050,404,191	80,269,474,317	95,294,256,616
26223	Classesof Cash Payments	-52,947,572,270	-7,887,014,176	-276,522,637,546	-27,343,906,224	-9,282,863,874
26247	Interest Received C F I	500,898,081	500,898,081	0	0	0
26181	Issuance Of Capital Stock	61,450,000,000	61,450,000,000	105,530,198,000	677,035	0
26071	Net Common Stock Issuance	61,450,000,000	61,450,000,000	105,530,198,000	677,035	-55,359,037,800
26073	Net Long Term Debt Issuance	0	0	0	0	0
26119	Net P P E Purchase And Sale	-174,216,459	0	-2,049,584,220	-5,613,739,227	-65,082,437
26072	Net Issuance Payments Of Debt	0	0	0	0	0
26226	Paymentson Behalfof Employees	-24,809,322,899	-5,042,983,672	-17,387,345,466	-27,343,906,224	-9,019,304,478
26118	Net Investment Purchase And Sale	-55,040,000,000	0	0	0	16,201,494,899
26228	Other Cash Paymentsfrom Operating Activities	-28,138,249,371	-2,844,030,504	-1,616,604,336	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	3,747,379,924	671,455,100
26220	Cash Flowsfromusedin Operating Activities Direct	18,523,522,139	-35,748,849,383	-260,776,209,665	104,393,992,066	24,197,843,039
26221	Classesof Cash Receiptsfrom Operating Activities	70,726,754,169	-25,958,436,718	4,036,976,322	125,560,632,588	27,708,486,784

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	0
26185	Free Cash Flow	18,349,305,680	-35,748,849,383	3,862,207,084	58,674,967,674	-8,439,019,695	-262,825,793,885	98,780,252,839	24,132,760,602
26027	Changes In Cash	25,260,203,761	26,202,048,698	3,822,207,084	3,674,967,674	-8,439,019,695	-157,295,595,885	98,780,929,874	-15,024,782,299
26016	End Cash Position	47,015,012,067	47,015,012,067	20,812,963,369	16,990,756,285	13,315,788,611	21,754,808,306	179,050,404,191	80,269,474,317
26112	Purchase Of P P E	-174,216,459	0	0	-31,291,700	-142,924,759	-2,049,584,220	-5,613,739,227	-65,082,437
26125	Sale Of Investment	0	0	0	0	0	0	0	16,201,494,899
26005	Capital Expenditure	-174,216,459	-174,216,459	-207,751,459	-31,291,700	-142,924,759	-2,049,584,220	-5,613,739,227	-65,082,437
26012	Financing Cash Flow	61,450,000,000	61,450,000,000	0	0	0	105,530,198,000	677,035	-55,359,037,800
26013	Investing Cash Flow	-54,713,318,378	500,898,081	-40,000,000	-55,031,291,700	-142,924,759	-2,049,584,220	-5,613,739,227	16,136,412,462
26098	Common Stock Issuance	61,450,000,000	61,450,000,000	0	0	0	105,530,198,000	677,035	0
26110	Purchase Of Investment	-55,040,000,000	0	-40,000,000	0	0	0	0	0
26015	Beginning Cash Position	21,754,808,306	20,812,963,369	16,990,756,285	13,315,788,611	21,754,808,306	179,050,404,191	80,269,474,317	95,294,256,616
26223	Classesof Cash Payments	-52,947,572,270	-7,887,014,176	-2,384,945,583	184,657,810,716	-227,333,423,227	-276,522,637,546	-27,343,906,224	-9,282,863,874
26247	Interest Received C F I	500,898,081	500,898,081	0	0	0	0	0	0
26181	Issuance Of Capital Stock	61,450,000,000	61,450,000,000	0	0	0	105,530,198,000	677,035	0
26071	Net Common Stock Issuance	61,450,000,000	61,450,000,000	0	0	0	105,530,198,000	677,035	-55,359,037,800
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-174,216,459	0	0	-31,291,700	-142,924,759	-2,049,584,220	-5,613,739,227	-65,082,437
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	0
26226	Paymentson Behalfof Employees	-24,809,322,899	-5,042,983,672	-6,274,384,568	-7,894,931,510	-5,597,023,149	-17,387,345,466	-27,343,906,224	-9,019,304,478
26118	Net Investment Purchase And Sale	-55,040,000,000	0	-40,000,000	-55,000,000,000	0	0	0	16,201,494,899
26228	Other Cash Paymentsfrom Operating Activities	-28,138,249,371	-2,844,030,504	3,889,438,985	189,664,087,739	-218,847,745,591	-1,616,604,336	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	3,747,379,924	671,455,100
26220	Cash Flowsfromusedin Operating Activities Direct	18,523,522,139	-35,748,849,383	3,862,207,084	58,706,259,374	-8,296,094,936	-260,776,209,665	104,393,992,066	24,197,843,039
26221	Classesof Cash Receiptsfrom Operating Activities	70,726,754,169	-25,958,436,718	2,422,422,234	-126,319,509,862	220,582,278,515	4,036,976,322	125,560,632,588	27,708,486,784

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-15	At close: 09:55AM WIB	2,350	2,350	2,500	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	11,600	6,151	3,708,000,000,000	1	137	17	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-12	At close: 09:55AM WIB	2,350	2,350	2,500	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	11,600	6,040	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-11	At close: 09:55AM WIB	2,350	2,350	2,500	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	11,600	5,932	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-10	At close: 09:55AM WIB	2,350	2,350	2,500	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	11,600	6,207	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-05	At close: 09:55AM WIB	2,350	2,350	2,500	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	11,600	5,900	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-04	At close: 10:55AM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	4,900	5,815	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-03	At close: 09:55AM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	5,815	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-02	At close: 09:55AM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	6,198	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-01	At close: 09:55AM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	6,198	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-29	At close: 09:55AM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	20,200	6,093	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-28	At close: 09:55AM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	20,200	6,945	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-27	At close: 09:55AM WIB	2,350	0	0	0.00 - 0.00	0	0		0		0	7,174	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-26	At close: 09:55AM WIB	2,350	0	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	10,903	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-25	At close: 09:55AM WIB	2,350	2,350	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	10,000	11,091	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-22	At close: 12:00PM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	11,285	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-21	At close: 12:00PM WIB	2,350	0	0	0.0000 - 0.0000	0	0		0		0	15,015	0	1	0	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-14	As of 12:00PM WIB. Market open.	2,350	2,350	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	29,200	18,100	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-13	At close: 12:00PM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	18,100	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-11	At close: 12:00PM WIB	2,350	0	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	17,486	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-08	At close: 12:00PM WIB	2,350	0	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	17,486	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-05	At close: 12:00PM WIB	2,350	0	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	17,203	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-04	At close: 12:00PM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	9,200	17,047	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-01	At close: 12:00PM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	17,047	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-28	At close: 12:00PM WIB	2,350	0	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	16,908	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-27	At close: 12:00PM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	23,700	16,513	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-26	At close: 12:00PM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	13,400	16,296	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-23	At close: 12:00PM WIB	2,350	0	0	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	16,301	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk (YULE.JK)	2024-02-22	At close: 12:00PM WIB	2,350	2,350	2,350	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	21,600	15,941	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008
YULE	PT Yulie Sekuritas Indonesia Tbk (YULE.JK)	2024-02-21	At close: 12:00PM WIB	2,350	0	2,290	2,350.00 - 2,350.00	2,350	2,350	2,000.00 - 3,060.00	2,000	3,060	0	15,985	3,641,000,000,000	1	434	5	N/A	N/A (N/A)	Dec 05, 2008

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	Beta (5Y Monthly)	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)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-15	3,710,000,000,000	3,260,000,000,000	137	74	7	65	127	1	3,060	2,000	2,350	2,257	6	3	1,580,000,000	1,290,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2023	Dec 31, 2023	55	91	5	5	49,050,000,000	31	33	27,130,000,000	17	56	47,020,000,000	30	1,250,000,000	4	333	18,520,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-12	3,710,000,000,000	3,260,000,000,000	137	74	7	65	127	1	3,060	2,000	2,350	2,256	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-11	3,710,000,000,000	3,260,000,000,000	137	74	7	65	127	1	3,060	2,000	2,350	2,256	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-10	3,710,000,000,000	3,260,000,000,000	137	74	7	65	127	1	3,060	2,000	2,350	2,256	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-05	3,710,000,000,000	3,260,000,000,000	434	103	8	65	127	1	3,060	0	2,350	2,252	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-04	3,640,000,000,000	3,250,000,000,000	434	103	8	65	126	1	3,060	0	2,350	2,251	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-03	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,250	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-02	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,249	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-04-01	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,249	6	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-29	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	2,000	2,350	2,248	7	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-28	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,247	7	4	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-27	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,246	11	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-26	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,245	11	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-25	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	2,000	2,350	2,245	11	5	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-22	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,242	15	7	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-21	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	2,000	2,350	2,242	15	7	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-14	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,236	18	6	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-13	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,350	2,236	18	6	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-11	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	2,000	2,350	2,234	17	6	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-08	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	2,000	2,351	2,233	17	6	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-05	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,351	2,229	17	8	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-04	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,351	2,229	17	8	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-03-01	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,356	2,228	17	8	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-28	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,369	2,224	17	10	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-27	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,374	2,223	16	10	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk	2024-02-26	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,374	2,223	16	10	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk (YULE.JK)	2024-02-23	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,383	2,220	16	7	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk (YULE.JK)	2024-02-22	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	0	2,387	2,219	16	7	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000
YULE	PT Yulie Sekuritas Indonesia Tbk (YULE.JK)	2024-02-21	3,640,000,000,000	3,250,000,000,000	434	103	8	91	662	1	3,060	2,000	2,387	2,219	16	7	1,550,000,000	1,260,000,000	16	5	N/A	Dec 05, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	-950	2	2	34,760,000,000	22	-96	8,740,000,000	5	0	20,810,000,000	13	1,550,000,000	2	303	-17,620,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-08	09:45:00	2,350	2,350	2,350	2,350	19,900
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-08	09:30:00	2,350	2,350	2,350	2,350	19,900
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-07	09:30:00	2,350	2,350	2,350	2,350	0
2024-05-07	09:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-08	09:00:00	2,350	2,350	2,350	2,350	7,400
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-07	09:00:00	2,350	2,350	2,350	2,350	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:55:01	2,360	2,360	2,360	2,360	0
2024-05-06	09:00:00	2,360	2,360	2,360	2,360	14,200
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:00:00	0	0	0	0	0
2024-05-03	10:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-08	09:00:00	2,350	2,350	2,350	2,350	19,900
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:55:01	2,350	2,350	2,350	2,350	0
2024-05-07	09:00:00	2,350	2,350	2,350	2,350	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:55:01	2,360	2,360	2,360	2,360	0
2024-05-06	09:00:00	2,360	2,360	2,360	2,360	14,200
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:55:01	2,340	2,340	2,340	2,340	0
2024-05-02	09:00:00	2,340	2,340	2,340	2,340	0
2024-04-30	15:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,350	2,350	2,350	2,350	19,900
2024-05-07	09:00:00	2,350	2,350	2,350	2,350	12,500
2024-05-06	09:00:00	2,360	2,360	2,360	2,360	14,200
2024-05-03	09:00:00	2,340	2,340	2,340	2,340	0
2024-05-02	09:00:00	2,340	2,340	2,340	2,340	19,200
2024-04-30	09:00:00	2,360	2,360	2,360	2,360	46,300
2024-04-29	09:00:00	2,340	2,340	2,340	2,340	55,300
2024-04-26	09:00:00	2,330	2,330	2,330	2,330	12,900
2024-04-25	09:00:00	2,350	2,350	2,350	2,350	37,100
2024-04-24	09:00:00	2,360	2,360	2,360	2,360	46,200
2024-04-23	09:00:00	2,340	2,340	2,340	2,340	7,500
2024-04-22	09:00:00	2,330	2,330	2,330	2,330	10,100
2024-04-19	09:00:00	2,360	2,360	2,360	2,360	0
2024-04-18	09:00:00	2,360	2,360	2,360	2,360	238,600
2024-04-17	09:00:00	2,330	2,360	2,330	2,360	1,906,500
2024-04-16	09:00:00	2,350	2,350	2,350	2,350	6,100
2024-04-05	09:00:00	2,350	2,350	2,350	2,350	11,600
2024-04-04	09:00:00	2,350	2,350	2,350	2,350	4,900
2024-04-03	09:00:00	2,350	2,350	2,350	2,350	0
2024-04-02	09:00:00	2,350	2,350	2,350	2,350	0
2024-04-01	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-28	09:00:00	2,350	2,350	2,350	2,350	20,200
2024-03-27	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-26	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-25	09:00:00	2,350	2,350	2,350	2,350	10,000
2024-03-22	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-21	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-20	09:00:00	2,350	2,350	2,350	2,350	15,200
2024-03-19	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-18	09:00:00	2,350	2,350	2,350	2,350	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,350	2,350	2,350	2,350	12,500
2024-05-06	09:00:00	2,360	2,360	2,360	2,360	14,200
2024-05-03	09:00:00	2,340	2,340	2,340	2,340	0
2024-05-02	09:00:00	2,340	2,340	2,340	2,340	19,200
2024-04-30	09:00:00	2,360	2,360	2,360	2,360	46,300
2024-04-29	09:00:00	2,340	2,340	2,340	2,340	55,300
2024-04-26	09:00:00	2,330	2,330	2,330	2,330	12,900
2024-04-25	09:00:00	2,350	2,350	2,350	2,350	37,100
2024-04-24	09:00:00	2,360	2,360	2,360	2,360	46,200
2024-04-23	09:00:00	2,340	2,340	2,340	2,340	7,500
2024-04-22	09:00:00	2,330	2,330	2,330	2,330	10,100
2024-04-19	09:00:00	2,360	2,360	2,360	2,360	0
2024-04-18	09:00:00	2,360	2,360	2,360	2,360	238,600
2024-04-17	09:00:00	2,330	2,360	2,330	2,360	1,906,500
2024-04-16	09:00:00	2,350	2,350	2,350	2,350	6,100
2024-04-05	09:00:00	2,350	2,350	2,350	2,350	11,600
2024-04-04	09:00:00	2,350	2,350	2,350	2,350	4,900
2024-04-03	09:00:00	2,350	2,350	2,350	2,350	0
2024-04-02	09:00:00	2,350	2,350	2,350	2,350	0
2024-04-01	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-28	09:00:00	2,350	2,350	2,350	2,350	20,200
2024-03-27	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-26	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-25	09:00:00	2,350	2,350	2,350	2,350	10,000
2024-03-22	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-21	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-20	09:00:00	2,350	2,350	2,350	2,350	15,200
2024-03-19	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-18	09:00:00	2,350	2,350	2,350	2,350	0
2024-03-15	09:00:00	2,350	2,350	2,350	2,350	0

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,360	2,360	2,350	2,350	46,600
2024-04-28	00:00:00	2,340	2,360	2,340	2,340	120,800
2024-04-21	00:00:00	2,330	2,360	2,330	2,330	113,800
2024-04-14	00:00:00	2,350	2,360	2,330	2,360	2,151,200
2024-04-07	00:00:00	2,350	2,350	2,350	2,350	0
2024-03-31	00:00:00	2,350	2,350	2,350	2,350	16,500
2024-03-24	00:00:00	2,350	2,350	2,350	2,350	30,200
2024-03-17	00:00:00	2,350	2,350	2,350	2,350	15,200
2024-03-10	00:00:00	2,350	2,350	2,350	2,350	29,200
2024-03-03	00:00:00	2,350	2,350	2,350	2,350	25,900
2024-02-25	00:00:00	2,350	2,350	2,350	2,350	37,100
2024-02-18	00:00:00	2,350	2,350	2,350	2,350	44,300
2024-02-11	00:00:00	2,350	2,350	2,350	2,350	44,000
2024-02-04	00:00:00	2,350	2,350	2,350	2,350	0
2024-01-28	00:00:00	2,350	2,350	2,350	2,350	20,100
2024-01-21	00:00:00	2,350	2,350	2,350	2,350	39,300
2024-01-14	00:00:00	2,350	2,350	2,350	2,350	30,400
2024-01-07	00:00:00	2,350	2,350	2,350	2,350	21,600
2023-12-31	00:00:00	2,350	2,350	2,350	2,350	22,200
2023-12-24	00:00:00	2,350	2,400	2,350	2,350	314,000
2023-12-17	00:00:00	2,580	2,580	2,350	2,350	432,700
2023-12-10	00:00:00	2,570	2,580	2,570	2,580	100
2023-12-03	00:00:00	2,570	2,570	2,570	2,570	0
2023-11-26	00:00:00	2,250	3,060	2,250	2,570	9,100
2023-11-19	00:00:00	2,250	2,450	2,250	2,450	5,400
2023-11-12	00:00:00	2,100	2,250	2,100	2,250	1,100
2023-11-05	00:00:00	2,130	2,130	2,090	2,100	4,500
2023-10-29	00:00:00	2,090	2,130	2,080	2,130	1,500
2023-10-22	00:00:00	2,150	2,150	2,070	2,090	3,100
2023-10-15	00:00:00	2,100	2,130	2,090	2,110	4,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,340	2,360	2,340	2,350	65,800
2024-03-31	00:00:00	2,350	2,360	2,330	2,360	2,383,100
2024-02-29	00:00:00	2,350	2,350	2,350	2,350	100,500
2024-01-31	00:00:00	2,350	2,350	2,350	2,350	145,500
2023-12-31	00:00:00	2,350	2,350	2,350	2,350	113,500
2023-11-30	00:00:00	2,570	2,580	2,350	2,350	746,800
2023-10-31	00:00:00	2,100	3,060	2,090	2,570	21,100
2023-09-30	00:00:00	2,200	2,200	2,050	2,130	9,600
2023-08-31	00:00:00	2,200	2,250	2,060	2,200	14,300
2023-07-31	00:00:00	2,050	2,200	2,050	2,200	26,100
2023-06-30	00:00:00	2,350	2,350	2,000	2,120	27,600
2023-05-31	00:00:00	2,110	2,250	2,010	2,250	20,900
2023-04-30	00:00:00	2,060	2,400	2,000	2,110	28,200
2023-03-31	00:00:00	2,200	2,200	2,200	2,200	0
2023-02-28	00:00:00	2,090	2,200	2,090	2,200	5,100
2023-01-31	00:00:00	2,260	2,260	2,260	2,260	0
2022-12-31	00:00:00	2,230	2,490	2,150	2,410	21,200
2022-11-30	00:00:00	2,080	2,520	1,955	2,230	23,374,400
2022-10-31	00:00:00	2,050	2,100	2,010	2,080	525,100
2022-09-30	00:00:00	2,100	2,140	2,010	2,100	230,800
2022-08-31	00:00:00	2,120	2,150	2,000	2,100	175,600
2022-07-31	00:00:00	2,150	2,190	2,000	2,110	87,400
2022-06-30	00:00:00	2,120	2,520	1,995	2,080	12,637,500
2022-05-31	00:00:00	2,090	2,550	1,960	2,120	21,314,000
2022-04-30	00:00:00	2,150	2,350	1,955	2,090	150,500
2022-03-31	00:00:00	2,000	2,350	1,910	2,150	285,200
2022-02-28	00:00:00	2,000	2,070	1,930	2,010	290,900
2022-01-31	00:00:00	2,000	2,100	1,905	2,010	202,600
2021-12-31	00:00:00	1,520	2,100	1,520	2,000	767,700
2021-11-30	00:00:00	885	1,560	835	1,510	54,811,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,340	2,360	2,340	2,350	65,800
2024-03-31	00:00:00	2,350	2,360	2,330	2,340	2,336,800
2024-02-29	00:00:00	2,350	2,350	2,350	2,350	100,500
2024-01-31	00:00:00	2,350	2,360	2,330	2,360	2,629,100
2023-12-31	00:00:00	2,350	2,350	2,350	2,350	359,500
2023-11-30	00:00:00	2,570	2,580	2,350	2,350	1,005,800
2023-10-31	00:00:00	2,100	3,060	2,090	2,350	881,400
2023-09-30	00:00:00	2,200	3,060	2,050	2,350	777,500
2023-08-31	00:00:00	2,200	3,060	2,050	2,570	45,000
2023-07-31	00:00:00	2,050	2,250	2,050	2,130	50,000
2023-06-30	00:00:00	2,350	2,350	2,000	2,200	68,000
2023-05-31	00:00:00	2,110	2,350	2,000	2,200	74,600
2023-04-30	00:00:00	2,060	2,400	2,000	2,120	76,700
2023-03-31	00:00:00	2,200	2,400	2,000	2,250	88,600
2023-02-28	00:00:00	2,090	2,400	2,000	2,110	74,300
2023-01-31	00:00:00	2,260	2,820	2,000	2,200	180,100
2022-10-31	00:00:00	2,050	2,520	1,955	2,410	23,920,700
2022-07-31	00:00:00	2,150	2,190	2,000	2,100	493,800
2022-04-30	00:00:00	2,150	2,550	1,955	2,080	34,102,000
2022-01-31	00:00:00	2,000	2,350	1,905	2,150	778,700
2021-10-31	00:00:00	840	2,100	755	2,000	124,457,100
2021-07-31	00:00:00	430	1,025	416	840	2,154,300
2021-04-30	00:00:00	428	510	390	436	363,600
2021-01-31	00:00:00	402	430	330	428	1,598,100

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