Informasi Saham CNKO PT Exploitasi Energi Indonesia Tbk Thermal Coal

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya 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	1	1	3
102	Enterprises Value E B I T D A Ratio	5	4	73	-6
14010	Ps Ratio	9	0	0	0
40001	Market Cap	13	44,781,806,030	447,818,060,300	447,818,060,300
14008	Pe Ratio	19	4	0	4
40002	Enterprise Value	27	419,383,923,030	861,411,805,300	950,004,846,300

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
101	Enterprises Value Revenue Ratio	1	1	0	1	1	1	0	3
102	Enterprises Value E B I T D A Ratio	5	4	16	73	8	11	8	-6
14010	Ps Ratio	9	0	0	0	0	0	0	0
40001	Market Cap	13	44,781,806,030	304,516,281,004	447,818,060,300	447,818,060,300	447,818,060,300	447,818,060,300	447,818,060,300
14008	Pe Ratio	19	4	0	0	109	0	0	4
40002	Enterprise Value	27	419,383,923,030	698,182,831,004	861,411,805,300	910,292,926,300	939,210,799,300	651,704,197,300	950,004,846,300

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	37,296,632,000	10,267,453,000	73,264,873,000	82,707,714,000	-108,788,938,000
20304	Write Off	43,438,143,000	18,955,376,000	72,378,912,000	14,055,057,000	45,106,404,000
20091	Net Income	-41,150,920,000	86,704,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
29004	Basic E P S	-5	0	-6	-8	-29
20190	E B I T D A	43,306,721,000	11,763,988,000	79,567,373,000	88,089,038,000	-103,336,130,000
20046	Gross Profit	198,526,588,000	38,472,934,000	105,835,273,000	133,736,289,000	110,369,779,000
29009	Diluted E P S	-5	0	-6	-8	-29
20136	Pretax Income	-34,046,746,000	-7,241,763,000	-42,058,641,000	-73,152,107,000	-266,991,306,000
20145	Tax Provision	7,735,470,000	-6,946,969,000	17,393,817,000	2,100,828,000	0
20100	Total Revenue	1,741,978,238,000	425,988,521,000	1,375,279,833,000	980,326,231,000	884,575,360,000
20164	Total Expenses	1,701,175,679,000	436,370,970,000	1,455,306,887,000	913,424,675,000	953,285,106,000
20013	Cost Of Revenue	1,543,451,650,000	387,515,587,000	1,269,444,560,000	846,589,942,000	774,205,581,000
20177	Interest Income	222,810,000	70,157,000	247,298,000	183,558,000	215,233,000
20057	Interest Expense	71,343,378,000	17,509,216,000	115,323,514,000	155,859,821,000	158,202,368,000
20109	Operating Income	40,802,559,000	-10,382,449,000	-80,027,054,000	66,901,556,000	-68,709,746,000
20316	Normalized Income	-5,310,470,680	16,830,595,060	5,249,783,320	-67,745,500,420	-214,683,613,000
20108	Operating Expense	157,724,029,000	48,855,383,000	185,862,327,000	66,834,733,000	179,079,525,000
20112	Operating Revenue	1,741,978,238,000	425,988,521,000	1,375,279,833,000	980,326,231,000	884,575,360,000
20087	Minority Interests	631,296,000	381,498,000	5,922,460,000	1,945,948,000	3,431,702,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-71,163,493,000	-17,447,429,000	-115,109,219,000	-156,041,201,000	-158,529,927,000
20416	Total Unusual Items	-45,949,294,000	-21,466,527,000	-75,358,694,000	-7,130,111,000	-48,875,991,000
29010	Basic Average Shares	8,956,361,206	0	8,956,361,206	8,956,361,206	8,956,361,206
29011	Diluted Average Shares	8,956,361,206	0	8,956,361,206	8,956,361,206	8,956,361,206
20420	Normalized E B I T D A	89,256,015,000	33,230,515,000	154,926,067,000	95,219,149,000	-54,460,139,000
20162	Special Income Charges	-45,949,294,000	-21,466,527,000	-75,358,694,000	-7,130,111,000	-48,875,991,000
20315	Reconciled Depreciation	6,010,089,000	1,496,535,000	6,302,500,000	5,381,324,000	5,452,808,000
20312	Other Operating Expenses	100,561,728,000	35,207,470,000	132,626,093,000	24,699,446,000	126,637,883,000
20368	Total Other Finance Cost	42,925,000	8,370,000	33,003,000	364,938,000	542,792,000
20440	Rent Expense Supplemental	0	0	0	0	3,215,511,000
20314	Reconciled Cost Of Revenue	1,543,451,650,000	387,515,587,000	1,269,444,560,000	846,589,942,000	774,205,581,000
20419	Tax Effect Of Unusual Items	-10,108,844,680	-4,722,635,940	-16,578,912,680	-1,568,624,420	0
20225	Impairment Of Capital Assets	2,511,151,000	2,511,151,000	2,979,782,000	2,624,273,000	3,769,587,000
20018	Depreciation Income Statement	6,010,089,000	1,496,535,000	6,302,500,000	5,381,324,000	5,452,808,000
20075	Interest Income Non Operating	222,810,000	70,157,000	247,298,000	183,558,000	215,233,000
20158	Selling And Marketing Expense	0	0	0	0	0
20064	Interest Expense Non Operating	71,343,378,000	17,509,216,000	115,323,514,000	155,859,821,000	158,202,368,000
20093	Net Income Common Stockholders	-41,150,920,000	86,704,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
20094	Net Income Continuous Operations	-41,782,216,000	-294,794,000	-59,452,458,000	-75,252,935,000	-266,991,306,000
20045	General And Administrative Expense	15,842,235,000	5,905,841,000	14,311,523,000	11,626,043,000	12,195,395,000
20159	Selling General And Administration	15,842,235,000	5,905,841,000	14,311,523,000	11,626,043,000	12,195,395,000
20435	Total Operating Income As Reported	141,076,066,000	28,558,726,000	51,798,438,000	89,988,994,000	57,021,308,000
20412	Other Non Operating Income Expenses	42,263,482,000	42,054,642,000	228,436,326,000	23,117,649,000	9,124,358,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-41,150,920,000	86,704,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
20289	Restructuring And Mergern Acquisition	0	0	0	-9,549,219,000	0
20417	Total Unusual Items Excluding Goodwill	-45,949,294,000	-21,466,527,000	-75,358,694,000	-7,130,111,000	-48,875,991,000
20077	Net Non Operating Interest Income Expense	-71,163,493,000	-17,447,429,000	-115,109,219,000	-156,041,201,000	-158,529,927,000
20346	Net Income Including Noncontrolling Interests	-41,782,216,000	-294,794,000	-59,452,458,000	-75,252,935,000	-266,991,306,000
20019	Depreciation And Amortization In Income Statement	6,010,089,000	1,496,535,000	6,302,500,000	5,381,324,000	5,452,808,000
20309	Net Income From Continuing And Discontinued Operation	-41,150,920,000	86,704,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
20331	Net Income From Continuing Operation Net Minority Interest	-41,150,920,000	86,704,000	-53,529,998,000	-73,306,987,000	-263,559,604,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	37,296,632,000	10,267,453,000	-45,038,940,000	40,477,303,000	31,590,816,000	73,264,873,000	82,707,714,000	-108,788,938,000
20304	Write Off	43,438,143,000	18,955,376,000	24,482,767,000	0	3,000,000,000	72,378,912,000	14,055,057,000	45,106,404,000
20091	Net Income	-41,150,920,000	86,704,000	-67,602,018,000	16,741,726,000	9,622,668,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
29004	Basic E P S	-5	0	-24	0	1	-6	-8	-29
20190	E B I T D A	43,306,721,000	11,763,988,000	-43,539,164,000	41,981,643,000	33,100,254,000	79,567,373,000	88,089,038,000	-103,336,130,000
20046	Gross Profit	198,526,588,000	38,472,934,000	50,367,704,000	63,684,706,000	46,001,244,000	105,835,273,000	133,736,289,000	110,369,779,000
29009	Diluted E P S	-5	0	-24	0	1	-6	-8	-29
20136	Pretax Income	-34,046,746,000	-7,241,763,000	-62,767,616,000	22,612,411,000	13,350,222,000	-42,058,641,000	-73,152,107,000	-266,991,306,000
20145	Tax Provision	7,735,470,000	-6,946,969,000	4,926,703,000	5,950,708,000	3,805,028,000	17,393,817,000	2,100,828,000	0
20100	Total Revenue	1,741,978,238,000	425,988,521,000	497,627,614,000	470,346,539,000	348,015,564,000	1,375,279,833,000	980,326,231,000	884,575,360,000
20164	Total Expenses	1,701,175,679,000	436,370,970,000	518,421,502,000	429,945,807,000	316,437,400,000	1,455,306,887,000	913,424,675,000	953,285,106,000
20013	Cost Of Revenue	1,543,451,650,000	387,515,587,000	447,259,910,000	406,661,833,000	302,014,320,000	1,269,444,560,000	846,589,942,000	774,205,581,000
20177	Interest Income	222,810,000	70,157,000	62,038,000	53,806,000	36,809,000	247,298,000	183,558,000	215,233,000
20057	Interest Expense	71,343,378,000	17,509,216,000	17,728,676,000	17,864,892,000	18,240,594,000	115,323,514,000	155,859,821,000	158,202,368,000
20109	Operating Income	40,802,559,000	-10,382,449,000	-20,793,888,000	40,400,732,000	31,578,164,000	-80,027,054,000	66,901,556,000	-68,709,746,000
20316	Normalized Income	-5,310,470,680	16,830,595,060	-48,505,459,740	16,741,726,000	9,622,668,000	5,249,783,320	-67,745,500,420	-214,683,613,000
20108	Operating Expense	157,724,029,000	48,855,383,000	71,161,592,000	23,283,974,000	14,423,080,000	185,862,327,000	66,834,733,000	179,079,525,000
20112	Operating Revenue	1,741,978,238,000	425,988,521,000	497,627,614,000	470,346,539,000	348,015,564,000	1,375,279,833,000	980,326,231,000	884,575,360,000
20087	Minority Interests	631,296,000	381,498,000	92,301,000	80,023,000	77,474,000	5,922,460,000	1,945,948,000	3,431,702,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-71,163,493,000	-17,447,429,000	-17,678,094,000	-17,823,188,000	-18,214,782,000	-115,109,219,000	-156,041,201,000	-158,529,927,000
20416	Total Unusual Items	-45,949,294,000	-21,466,527,000	-24,482,767,000	0	-3,000,000,000	-75,358,694,000	-7,130,111,000	-48,875,991,000
29010	Basic Average Shares	8,956,361,206	0	8,956,361,206	0	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206
29011	Diluted Average Shares	8,956,361,206	0	8,956,361,206	0	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206
20420	Normalized E B I T D A	89,256,015,000	33,230,515,000	-19,056,397,000	41,981,643,000	33,100,254,000	154,926,067,000	95,219,149,000	-54,460,139,000
20162	Special Income Charges	-45,949,294,000	-21,466,527,000	-24,482,767,000	0	-3,000,000,000	-75,358,694,000	-7,130,111,000	-48,875,991,000
20315	Reconciled Depreciation	6,010,089,000	1,496,535,000	1,499,776,000	1,504,340,000	1,509,438,000	6,302,500,000	5,381,324,000	5,452,808,000
20312	Other Operating Expenses	100,561,728,000	35,207,470,000	59,327,162,000	3,025,763,000	3,001,333,000	132,626,093,000	24,699,446,000	126,637,883,000
20368	Total Other Finance Cost	42,925,000	8,370,000	11,456,000	12,102,000	10,997,000	33,003,000	364,938,000	542,792,000
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	3,215,511,000
20314	Reconciled Cost Of Revenue	1,543,451,650,000	387,515,587,000	447,259,910,000	406,661,833,000	302,014,320,000	1,269,444,560,000	846,589,942,000	774,205,581,000
20419	Tax Effect Of Unusual Items	-10,108,844,680	-4,722,635,940	-5,386,208,740	0	0	-16,578,912,680	-1,568,624,420	0
20225	Impairment Of Capital Assets	2,511,151,000	2,511,151,000	0	0	0	2,979,782,000	2,624,273,000	3,769,587,000
20018	Depreciation Income Statement	6,010,089,000	1,496,535,000	1,499,776,000	1,504,340,000	1,509,438,000	6,302,500,000	5,381,324,000	5,452,808,000
20075	Interest Income Non Operating	222,810,000	70,157,000	62,038,000	53,806,000	36,809,000	247,298,000	183,558,000	215,233,000
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	0
20064	Interest Expense Non Operating	71,343,378,000	17,509,216,000	17,728,676,000	17,864,892,000	18,240,594,000	115,323,514,000	155,859,821,000	158,202,368,000
20093	Net Income Common Stockholders	-41,150,920,000	86,704,000	-67,602,018,000	16,741,726,000	9,622,668,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
20094	Net Income Continuous Operations	-41,782,216,000	-294,794,000	-67,694,319,000	16,661,703,000	9,545,194,000	-59,452,458,000	-75,252,935,000	-266,991,306,000
20045	General And Administrative Expense	15,842,235,000	5,905,841,000	3,700,261,000	3,337,486,000	2,898,647,000	14,311,523,000	11,626,043,000	12,195,395,000
20159	Selling General And Administration	15,842,235,000	5,905,841,000	3,700,261,000	3,337,486,000	2,898,647,000	14,311,523,000	11,626,043,000	12,195,395,000
20435	Total Operating Income As Reported	141,076,066,000	28,558,726,000	34,538,444,000	43,400,732,000	34,578,164,000	51,798,438,000	89,988,994,000	57,021,308,000
20412	Other Non Operating Income Expenses	42,263,482,000	42,054,642,000	187,133,000	34,867,000	-13,160,000	228,436,326,000	23,117,649,000	9,124,358,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-41,150,920,000	86,704,000	-67,602,018,000	16,741,726,000	9,622,668,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	-9,549,219,000	0
20417	Total Unusual Items Excluding Goodwill	-45,949,294,000	-21,466,527,000	-24,482,767,000	0	-3,000,000,000	-75,358,694,000	-7,130,111,000	-48,875,991,000
20077	Net Non Operating Interest Income Expense	-71,163,493,000	-17,447,429,000	-17,678,094,000	-17,823,188,000	-18,214,782,000	-115,109,219,000	-156,041,201,000	-158,529,927,000
20346	Net Income Including Noncontrolling Interests	-41,782,216,000	-294,794,000	-67,694,319,000	16,661,703,000	9,545,194,000	-59,452,458,000	-75,252,935,000	-266,991,306,000
20019	Depreciation And Amortization In Income Statement	6,010,089,000	1,496,535,000	1,499,776,000	1,504,340,000	1,509,438,000	6,302,500,000	5,381,324,000	5,452,808,000
20309	Net Income From Continuing And Discontinued Operation	-41,150,920,000	86,704,000	-67,602,018,000	16,741,726,000	9,622,668,000	-53,529,998,000	-73,306,987,000	-263,559,604,000
20331	Net Income From Continuing Operation Net Minority Interest	-41,150,920,000	86,704,000	-67,602,018,000	16,741,726,000	9,622,668,000	-53,529,998,000	-73,306,987,000	-263,559,604,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	393,640,005,000	203,552,068,000	449,309,201,000	457,706,875,000
23165	Payables	1,267,454,944,000	1,113,121,695,000	988,494,339,000	909,025,167,000
23139	Net P P E	285,966,233,000	308,569,365,000	327,387,659,000	352,518,581,000
23351	Properties	0	0	0	0
23386	Total Debt	510,162,905,000	264,457,337,000	482,064,875,000	498,067,402,000
23100	Gross P P E	666,482,109,000	666,807,426,000	662,970,878,000	662,876,745,000
23038	Common Stock	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000
23045	Current Debt	334,284,825,000	41,307,233,000	56,503,722,000	53,638,035,000
23532	Share Issued	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206
23220	Total Assets	976,451,944,000	905,892,550,000	1,206,842,636,000	1,110,213,240,000
23027	Capital Stock	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000
23382	Other Payable	299,627,236,000	296,888,201,000	296,645,068,000	308,774,257,000
23028	Cash Financial	116,496,355,000	60,571,200,000	32,755,674,000	40,360,527,000
23123	Long Term Debt	175,851,535,000	222,816,035,000	425,561,153,000	444,429,367,000
23179	Prepaid Assets	125,007,918,000	77,859,647,000	74,316,817,000	9,553,217,000
23385	Working Capital	-1,249,828,825,000	-1,210,147,957,000	-1,159,311,774,000	-1,355,922,729,000
23000	Accounts Payable	949,804,099,000	799,361,903,000	674,794,103,000	583,617,147,000
23245	Invested Capital	-675,931,481,000	-880,578,926,000	-608,407,382,000	-519,495,455,000
23340	Other Properties	109,920,400,000	386,871,360,000	385,910,316,000	385,520,316,000
23291	Dividends Payable	16,314,837,000	16,314,837,000	16,314,837,000	16,314,837,000
23132	Minority Interest	-140,886,969,000	-140,254,384,000	-134,332,145,000	-132,388,431,000
23342	Other Receivables	-422,547,603,000	79,131,573,000	163,041,926,000	177,674,518,000
23204	Retained Earnings	-3,934,502,418,000	-3,893,136,771,000	-3,838,906,834,000	-3,765,997,434,000
23217	Total Tax Payable	1,708,772,000	556,754,000	740,331,000	318,926,000
23352	Current Provisions	1,833,667,000	1,833,667,000	1,833,667,000	1,833,667,000
23001	Accounts Receivable	636,926,401,000	105,515,102,000	249,107,853,000	159,095,504,000
23280	Common Stock Equity	-1,186,067,841,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23403	Net Tangible Assets	-1,186,067,841,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23215	Stockholders Equity	-1,186,067,841,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23383	Tangible Book Value	-1,186,067,841,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23353	Long Term Provisions	23,505,798,000	23,505,798,000	23,505,798,000	23,505,798,000
23374	Total Capitalization	-1,010,216,306,000	-921,886,159,000	-664,911,104,000	-573,133,490,000
23312	Land And Improvements	228,385,072,000	228,385,072,000	228,230,072,000	228,230,072,000
23469	Other Equity Interest	-340,590,000	-340,590,000	-340,590,000	-340,590,000
23393	Ordinary Shares Number	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206
23008	Accumulated Depreciation	-380,515,876,000	-358,238,061,000	-335,583,219,000	-310,358,164,000
23282	Construction In Progress	37,259,918,000	37,259,918,000	37,404,890,000	37,259,917,000
23380	Capital Lease Obligations	26,545,000	334,069,000	0	0
23030	Cash And Cash Equivalents	116,496,355,000	60,571,200,000	32,755,674,000	40,360,527,000
23262	Gross Accounts Receivable	636,926,401,000	669,536,920,000	765,214,532,000	666,750,279,000
23012	Additional Paid In Capital	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000
23275	Buildings And Improvements	2,259,950,000	2,259,950,000	2,414,950,000	2,414,950,000
23319	Machinery Furniture Equipment	288,656,769,000	12,031,126,000	9,010,650,000	9,451,490,000
23048	Current Capital Lease Obligation	26,545,000	334,069,000	0	0
23261	Total Equity Gross Minority Interest	-1,326,954,810,000	-1,284,956,578,000	-1,224,804,402,000	-1,149,951,288,000
23067	Non Current Deferred Taxes Liabilities	0	1,436,027,000	2,100,828,000	0
23259	Total Liabilities Net Minority Interest	2,303,406,754,000	2,190,849,128,000	2,431,647,038,000	2,260,164,528,000
23046	Current Debt And Capital Lease Obligation	334,311,370,000	41,641,302,000	56,503,722,000	53,638,035,000
23266	Allowance For Doubtful Accounts Receivable	0	-564,021,818,000	-516,106,679,000	-507,654,775,000
23124	Long Term Debt And Capital Lease Obligation	175,851,535,000	222,816,035,000	425,561,153,000	444,429,367,000
23344	Non Current Pension And Other Postretirement Benefit Plans	10,865,086,000	9,602,541,000	8,370,629,000	14,635,290,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	393,640,005,000	413,488,427,000	462,292,050,000	491,133,679,000	203,552,068,000	449,309,201,000	457,706,875,000
23165	Payables	1,267,454,944,000	1,349,866,212,000	1,294,594,140,000	1,227,259,575,000	1,113,121,695,000	988,494,339,000	909,025,167,000
23139	Net P P E	285,966,233,000	293,528,899,000	298,569,003,000	303,628,321,000	308,569,365,000	327,387,659,000	352,518,581,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	510,162,905,000	521,059,048,000	531,653,637,000	541,920,518,000	264,457,337,000	482,064,875,000	498,067,402,000
23100	Gross P P E	666,482,109,000	666,557,375,000	666,778,993,000	666,854,259,000	666,807,426,000	662,970,878,000	662,876,745,000
23038	Common Stock	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000
23045	Current Debt	334,284,825,000	332,808,291,000	331,390,709,000	330,017,020,000	41,307,233,000	56,503,722,000	53,638,035,000
23532	Share Issued	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206
23220	Total Assets	976,451,944,000	1,070,393,222,000	1,098,994,430,000	1,020,687,502,000	905,892,550,000	1,206,842,636,000	1,110,213,240,000
23027	Capital Stock	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000	1,114,136,121,000
23382	Other Payable	299,627,236,000	296,653,483,000	296,842,611,000	296,921,646,000	296,888,201,000	296,645,068,000	308,774,257,000
23028	Cash Financial	116,496,355,000	107,465,303,000	69,178,771,000	50,527,779,000	60,571,200,000	32,755,674,000	40,360,527,000
23123	Long Term Debt	175,851,535,000	188,145,439,000	200,080,112,000	211,644,438,000	222,816,035,000	425,561,153,000	444,429,367,000
23179	Prepaid Assets	125,007,918,000	127,692,641,000	101,018,470,000	75,161,626,000	77,859,647,000	74,316,817,000	9,553,217,000
23385	Working Capital	-1,249,828,825,000	-1,241,185,754,000	-1,191,156,684,000	-1,206,784,860,000	-1,210,147,957,000	-1,159,311,774,000	-1,355,922,729,000
23000	Accounts Payable	949,804,099,000	1,036,214,717,000	978,432,369,000	912,653,562,000	799,361,903,000	674,794,103,000	583,617,147,000
23245	Invested Capital	-675,931,481,000	-665,884,413,000	-586,875,933,000	-593,717,509,000	-880,578,926,000	-608,407,382,000	-519,495,455,000
23340	Other Properties	109,920,400,000	109,995,666,000	110,070,933,000	110,146,199,000	386,871,360,000	385,910,316,000	385,520,316,000
23291	Dividends Payable	16,314,837,000	16,314,837,000	16,314,837,000	16,314,837,000	16,314,837,000	16,314,837,000	16,314,837,000
23132	Minority Interest	-140,886,969,000	-140,505,098,000	-140,412,493,000	-140,332,164,000	-140,254,384,000	-134,332,145,000	-132,388,431,000
23342	Other Receivables	-422,547,603,000	-405,707,320,000	-354,125,665,000	143,887,976,000	79,131,573,000	163,041,926,000	177,674,518,000
23204	Retained Earnings	-3,934,502,418,000	-3,935,272,720,000	-3,866,781,331,000	-3,883,813,544,000	-3,893,136,771,000	-3,838,906,834,000	-3,765,997,434,000
23217	Total Tax Payable	1,708,772,000	683,175,000	3,004,323,000	1,369,530,000	556,754,000	740,331,000	318,926,000
23352	Current Provisions	1,833,667,000	1,833,667,000	1,833,667,000	1,833,667,000	1,833,667,000	1,833,667,000	1,833,667,000
23001	Accounts Receivable	636,926,401,000	705,580,711,000	699,655,256,000	161,874,373,000	105,515,102,000	249,107,853,000	159,095,504,000
23280	Common Stock Equity	-1,186,067,841,000	-1,186,838,143,000	-1,118,346,754,000	-1,135,378,967,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23403	Net Tangible Assets	-1,186,067,841,000	-1,186,838,143,000	-1,118,346,754,000	-1,135,378,967,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23215	Stockholders Equity	-1,186,067,841,000	-1,186,838,143,000	-1,118,346,754,000	-1,135,378,967,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23383	Tangible Book Value	-1,186,067,841,000	-1,186,838,143,000	-1,118,346,754,000	-1,135,378,967,000	-1,144,702,194,000	-1,090,472,257,000	-1,017,562,857,000
23353	Long Term Provisions	23,505,798,000	23,505,798,000	23,505,798,000	23,505,798,000	23,505,798,000	23,505,798,000	23,505,798,000
23374	Total Capitalization	-1,010,216,306,000	-998,692,704,000	-918,266,642,000	-923,734,529,000	-921,886,159,000	-664,911,104,000	-573,133,490,000
23312	Land And Improvements	228,385,072,000	228,385,072,000	228,385,072,000	228,385,072,000	228,385,072,000	228,230,072,000	228,230,072,000
23469	Other Equity Interest	-340,590,000	-340,590,000	-340,590,000	-340,590,000	-340,590,000	-340,590,000	-340,590,000
23393	Ordinary Shares Number	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206	8,956,361,206
23008	Accumulated Depreciation	-380,515,876,000	-373,028,476,000	-368,209,990,000	-363,225,938,000	-358,238,061,000	-335,583,219,000	-310,358,164,000
23282	Construction In Progress	37,259,918,000	37,259,918,000	37,259,918,000	37,259,918,000	37,259,918,000	37,404,890,000	37,259,917,000
23380	Capital Lease Obligations	26,545,000	105,318,000	182,816,000	259,060,000	334,069,000	0	0
23030	Cash And Cash Equivalents	116,496,355,000	107,465,303,000	69,178,771,000	50,527,779,000	60,571,200,000	32,755,674,000	40,360,527,000
23262	Gross Accounts Receivable	636,926,401,000	705,580,711,000	699,655,256,000	725,896,191,000	669,536,920,000	765,214,532,000	666,750,279,000
23012	Additional Paid In Capital	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000	1,492,584,159,000
23275	Buildings And Improvements	2,259,950,000	2,259,950,000	2,259,950,000	2,259,950,000	2,259,950,000	2,414,950,000	2,414,950,000
23319	Machinery Furniture Equipment	288,656,769,000	288,656,769,000	288,803,120,000	288,803,120,000	12,031,126,000	9,010,650,000	9,451,490,000
23048	Current Capital Lease Obligation	26,545,000	105,318,000	182,816,000	259,060,000	334,069,000	0	0
23261	Total Equity Gross Minority Interest	-1,326,954,810,000	-1,327,343,241,000	-1,258,759,247,000	-1,275,711,131,000	-1,284,956,578,000	-1,224,804,402,000	-1,149,951,288,000
23067	Non Current Deferred Taxes Liabilities	0	985,019,000	1,113,174,000	1,245,375,000	1,436,027,000	2,100,828,000	0
23259	Total Liabilities Net Minority Interest	2,303,406,754,000	2,397,736,463,000	2,357,753,677,000	2,296,398,633,000	2,190,849,128,000	2,431,647,038,000	2,260,164,528,000
23046	Current Debt And Capital Lease Obligation	334,311,370,000	332,913,609,000	331,573,525,000	330,276,080,000	41,641,302,000	56,503,722,000	53,638,035,000
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-564,021,818,000	-564,021,818,000	-516,106,679,000	-507,654,775,000
23124	Long Term Debt And Capital Lease Obligation	175,851,535,000	188,145,439,000	200,080,112,000	211,644,438,000	222,816,035,000	425,561,153,000	444,429,367,000
23344	Non Current Pension And Other Postretirement Benefit Plans	10,865,086,000	11,797,948,000	10,476,219,000	10,334,344,000	9,602,541,000	8,370,629,000	14,635,290,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	110,000,000	0	95,000,000	0	0
26185	Free Cash Flow	99,617,251,000	-1,016,259,000	415,437,831,000	-19,042,229,000	202,825,333,000
26027	Changes In Cash	55,925,155,000	9,031,052,000	27,815,526,000	-7,604,853,000	848,618,000
26182	Issuance Of Debt	0	0	0	0	498,696,615,000
26016	End Cash Position	116,496,355,000	116,496,355,000	60,571,200,000	32,755,674,000	40,360,527,000
26112	Purchase Of P P E	-136,749,000	0	-550,417,000	-544,133,000	-1,458,814,000
26183	Repayment Of Debt	-44,024,906,000	-11,485,005,000	-220,963,430,000	-6,453,308,000	-579,662,192,000
26125	Sale Of Investment	0	0	110,000,000,000	255,000,000,000	0
26005	Capital Expenditure	-136,749,000	-136,749,000	-550,417,000	-544,133,000	-1,458,814,000
26012	Financing Cash Flow	-44,024,906,000	9,977,154,000	-497,964,603,000	-243,746,182,000	-202,191,948,000
26253	Interest Paid C F F	-29,176,883,000	0	-44,094,510,000	-56,546,692,000	-62,826,371,000
26013	Investing Cash Flow	196,061,000	70,157,000	109,791,881,000	254,639,425,000	-1,243,581,000
26115	Purchase Of Business	0	0	0	0	0
26015	Beginning Cash Position	60,571,200,000	107,465,303,000	32,755,674,000	40,360,527,000	39,511,909,000
26223	Classesof Cash Payments	-1,372,353,891,000	-422,497,115,000	-1,016,709,551,000	-798,605,303,000	-761,582,683,000
26247	Interest Received C F I	222,810,000	70,157,000	247,298,000	183,558,000	215,233,000
26099	Long Term Debt Issuance	0	0	0	0	498,696,615,000
26090	Long Term Debt Payments	-44,024,906,000	-11,485,005,000	-220,963,430,000	-6,453,308,000	-579,662,192,000
26073	Net Long Term Debt Issuance	-44,024,906,000	-11,485,005,000	-220,963,430,000	-6,453,308,000	-80,965,577,000
26164	Net Other Financing Charges	0	0	-277,001,173,000	-180,746,182,000	-58,400,000,000
26165	Net Other Investing Changes	0	0	0	255,000,000,000	0
26119	Net P P E Purchase And Sale	-26,749,000	0	-455,417,000	-544,133,000	-1,458,814,000
26072	Net Issuance Payments Of Debt	-44,024,906,000	-11,485,005,000	-220,963,430,000	-6,453,308,000	-80,965,577,000
26226	Paymentson Behalfof Employees	-33,575,917,000	-5,911,647,000	-31,076,082,000	-27,324,777,000	-34,399,005,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	110,000,000,000	255,000,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-14,759,183,000	2,999,858,000	-13,028,426,000	-31,158,126,000	-15,889,222,000
26220	Cash Flowsfromusedin Operating Activities Direct	99,754,000,000	-1,016,259,000	415,988,248,000	-18,498,096,000	204,284,147,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,611,972,608,000	472,541,939,000	1,525,649,480,000	923,707,252,000	1,002,266,114,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	110,000,000	0	110,000,000	0	0	95,000,000	0	0
26185	Free Cash Flow	99,617,251,000	-1,016,259,000	56,114,493,000	36,597,187,000	7,921,830,000	415,437,831,000	-19,042,229,000	202,825,333,000
26027	Changes In Cash	55,925,155,000	9,031,052,000	38,286,532,000	18,650,992,000	-10,043,421,000	27,815,526,000	-7,604,853,000	848,618,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	498,696,615,000
26016	End Cash Position	116,496,355,000	116,496,355,000	107,465,303,000	69,178,771,000	50,527,779,000	60,571,200,000	32,755,674,000	40,360,527,000
26112	Purchase Of P P E	-136,749,000	0	-14,649,000	0	-122,100,000	-550,417,000	-544,133,000	-1,458,814,000
26183	Repayment Of Debt	-44,024,906,000	-11,485,005,000	-11,099,615,000	-10,791,552,000	-10,648,734,000	-220,963,430,000	-6,453,308,000	-579,662,192,000
26125	Sale Of Investment	0	0	0	0	0	110,000,000,000	255,000,000,000	0
26005	Capital Expenditure	-136,749,000	-136,749,000	-14,649,000	0	-122,100,000	-550,417,000	-544,133,000	-1,458,814,000
26012	Financing Cash Flow	-44,024,906,000	9,977,154,000	-17,999,999,000	-18,000,001,000	-18,002,060,000	-497,964,603,000	-243,746,182,000	-202,191,948,000
26253	Interest Paid C F F	-29,176,883,000	0	-6,900,384,000	-7,208,449,000	-7,353,326,000	-44,094,510,000	-56,546,692,000	-62,826,371,000
26013	Investing Cash Flow	196,061,000	70,157,000	157,389,000	53,806,000	-85,291,000	109,791,881,000	254,639,425,000	-1,243,581,000
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	60,571,200,000	107,465,303,000	69,178,771,000	50,527,779,000	60,571,200,000	32,755,674,000	40,360,527,000	39,511,909,000
26223	Classesof Cash Payments	-1,372,353,891,000	-422,497,115,000	-392,887,115,000	-351,187,302,000	-205,782,359,000	-1,016,709,551,000	-798,605,303,000	-761,582,683,000
26247	Interest Received C F I	222,810,000	70,157,000	62,038,000	53,806,000	36,809,000	247,298,000	183,558,000	215,233,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	498,696,615,000
26090	Long Term Debt Payments	-44,024,906,000	-11,485,005,000	-11,099,615,000	-10,791,552,000	-10,648,734,000	-220,963,430,000	-6,453,308,000	-579,662,192,000
26073	Net Long Term Debt Issuance	-44,024,906,000	-11,485,005,000	-11,099,615,000	-10,791,552,000	-10,648,734,000	-220,963,430,000	-6,453,308,000	-80,965,577,000
26164	Net Other Financing Charges	0	0	0	0	0	-277,001,173,000	-180,746,182,000	-58,400,000,000
26165	Net Other Investing Changes	0	0	0	0	0	0	255,000,000,000	0
26119	Net P P E Purchase And Sale	-26,749,000	0	95,351,000	0	-122,100,000	-455,417,000	-544,133,000	-1,458,814,000
26072	Net Issuance Payments Of Debt	-44,024,906,000	-11,485,005,000	-11,099,615,000	-10,791,552,000	-10,648,734,000	-220,963,430,000	-6,453,308,000	-80,965,577,000
26226	Paymentson Behalfof Employees	-33,575,917,000	-5,911,647,000	-7,887,179,000	-13,286,233,000	-6,490,858,000	-31,076,082,000	-27,324,777,000	-34,399,005,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	110,000,000,000	255,000,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-14,759,183,000	2,999,858,000	-8,088,083,000	-6,910,176,000	-2,760,782,000	-13,028,426,000	-31,158,126,000	-15,889,222,000
26220	Cash Flowsfromusedin Operating Activities Direct	99,754,000,000	-1,016,259,000	56,129,142,000	36,597,187,000	8,043,930,000	415,988,248,000	-18,498,096,000	204,284,147,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,611,972,608,000	472,541,939,000	487,951,482,000	427,579,297,000	223,899,890,000	1,525,649,480,000	923,707,252,000	1,002,266,114,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-15	At close: 11:25AM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	64,700	53,013	197,040,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-12	At close: 11:25AM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	64,700	52,031	197,040,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-11	At close: 11:25AM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	64,700	51,085	197,040,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-10	At close: 11:25AM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	64,700	50,173	197,040,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-05	At close: 11:25AM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	64,700	47,329	197,040,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	28,600	46,836	214,953,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	455,900	38,975	232,865,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-02	At close: 11:55AM WIB	31	28	0	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	101,300	37,229	250,778,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-01	At close: 02:55PM WIB	34	31	0	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	123,000	35,110	277,647,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-29	At close: 10:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	6,600	35,110	304,516,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-28	At close: 10:55AM WIB	37	34	0	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	6,600	34,996	304,516,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-27	At close: 02:55PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	109,900	29,300	331,385,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-26	At close: 10:55AM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	215,800	29,318	367,211,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-25	At close: 02:55PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	4,700	29,833	403,036,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-22	At close: 10:43AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	100	30,364	447,818,000,000	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-21	At close: 02:21PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	12,542	0	-5	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-14	As of 01:38PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	208,100	14,028	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-13	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	33,600	13,428	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-11	At close: 02:53PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	12,965	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-08	At close: 02:53PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	12,998	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-05	At close: 09:00AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	13,012	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-04	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,000	12,977	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-01	At close: 09:56AM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	12,979	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-28	At close: 09:56AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,000	12,761	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-27	At close: 11:27AM WIB	50	0	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	12,761	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-26	At close: 11:27AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 50.00	50	50	8,900	12,696	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-23	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	2,000	12,733	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk (CNKO.JK)	2024-02-22	At close: 01:43PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	12,776	447,818,000,000	-24	N/A	N/A (N/A)	N/A
CNKO	PT Exploitasi Energi Indonesia Tbk (CNKO.JK)	2024-02-21	At close: 01:43PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		7,000	12,657	447,818,000,000	-24	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-15	197,040,000,000	590,710,000,000	4	0	14	0	50	22	44	48	52	155	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-12	197,040,000,000	590,710,000,000	4	0	14	0	50	22	45	49	51	127	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-11	197,040,000,000	590,710,000,000	4	0	14	0	50	22	45	49	50	127	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-10	197,040,000,000	590,710,000,000	4	0	14	0	50	22	45	49	50	127	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-05	232,870,000,000	626,530,000,000	4	0	14	0	50	0	48	49	47	202	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-04	250,780,000,000	644,440,000,000	4	0	15	0	50	0	48	50	39	156	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-03	250,780,000,000	644,440,000,000	4	0	15	0	50	0	49	50	37	146	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-02	277,650,000,000	671,310,000,000	4	0	16	0	50	0	49	50	35	134	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-04-01	304,520,000,000	698,180,000,000	4	0	16	0	50	0	49	50	35	134	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-29	304,520,000,000	698,180,000,000	4	0	16	0	50	34	49	50	35	154	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-28	331,390,000,000	725,050,000,000	4	0	17	0	50	0	50	50	29	124	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-27	447,820,000,000	841,480,000,000	4	0	19	0	50	0	50	50	29	138	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-26	447,820,000,000	841,480,000,000	4	0	19	0	50	0	50	50	30	138	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-25	447,820,000,000	841,480,000,000	4	0	19	0	50	50	50	50	30	138	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	7	9	1,740,000,000,000	195	51	161,000,000,000	-41,150,000,000	-5	116,500,000,000	13	545,620,000,000	-132	99,750,000,000	153,930,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-22	447,820,000,000	841,480,000,000	4	0	19	0	50	0	50	50	13	27	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-5	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-21	447,820,000,000	841,480,000,000	4	0	19	0	50	50	50	50	13	27	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-5	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-14	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	344	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-13	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	344	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-11	447,820,000,000	861,410,000,000	4	1	-7	0	50	50	50	50	13	1	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-08	447,820,000,000	861,410,000,000	4	1	-7	0	50	50	50	50	13	1	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-05	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	2	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-04	447,820,000,000	861,410,000,000	4	1	-7	0	50	50	50	50	13	2	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-03-01	447,820,000,000	861,410,000,000	4	1	-7	27	50	0	50	50	13	5	115,000,000	8,960,000,000	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-28	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	5	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-27	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	4	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk	2024-02-26	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	4	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk (CNKO.JK)	2024-02-23	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	4	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk (CNKO.JK)	2024-02-22	447,820,000,000	861,410,000,000	4	1	-7	0	50	50	50	50	13	4	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000
CNKO	PT Exploitasi Energi Indonesia Tbk (CNKO.JK)	2024-02-21	447,820,000,000	861,410,000,000	4	1	-7	0	50	0	50	50	13	3	115,000,000	0	65,200,000	18	9	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-13	7	5	1,600,000,000,000	178	43	112,880,000,000	-214,450,000,000	-24	107,470,000,000	12	556,940,000,000	-133	158,650,000,000	232,800,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	5	5	5	5
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	5	5	5	5
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:55:00	4	4	4	4	3,837,900
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:45:00	4	4	4	4	3,837,900
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	11:45:00	4	4	4	4	442,100
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:45:00	4	4	4	4	2,005,600
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	4	4	4	4	0
2024-05-08	09:45:00	4	4	4	4	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:30:00	4	4	4	4	3,837,900
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	11:30:00	4	4	4	4	442,100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:30:00	4	4	4	4	2,005,600
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:30:00	4	4	4	4	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	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	14:55:01	5	5	5	5	0
2024-05-07	14:30:00	5	5	5	5	357,900
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	14:00:00	4	4	4	4	3,837,900
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	11:00:00	4	4	4	4	442,100
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:00:00	4	4	4	4	2,005,600
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:00:00	4	4	4	4	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	14:00:00	5	5	5	5	357,900
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	11:00:00	5	5	5	5	2,179,200
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:00:00	5	5	5	5	793,800
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	14:00:00	6	6	6	6	635,600
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	5	5	5	5	0
2024-05-08	15:00:00	5	5	5	5	2,244,400
2024-05-08	14:55:01	4	4	4	4	0
2024-05-08	13:30:00	4	4	4	4	3,837,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	4	4	4	4	0
2024-05-08	10:55:02	4	4	4	4	0
2024-05-08	10:30:00	4	4	4	4	2,447,700
2024-05-08	09:55:01	4	4	4	4	0
2024-05-08	09:00:00	4	4	4	4	0
2024-05-07	16:09:48	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	5	5	5	5	94,600
2024-05-07	14:55:01	5	5	5	5	0
2024-05-07	13:30:00	5	5	5	5	357,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	5	5	5	5	0
2024-05-07	10:55:01	5	5	5	5	0
2024-05-07	10:30:00	5	5	5	5	2,973,000
2024-05-07	09:55:01	5	5	5	5	0
2024-05-07	09:00:00	5	5	5	5	0
2024-05-06	16:01:24	6	6	6	6	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	6	6	6	6	2,022,700
2024-05-06	14:55:01	6	6	6	6	0
2024-05-06	13:30:00	6	6	6	6	635,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	6	6	6	6	0
2024-05-06	10:55:01	6	6	6	6	0
2024-05-06	10:30:00	6	6	6	6	509,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	4	5	4	5	11,729,400
2024-05-07	09:00:00	5	5	5	5	5,309,400
2024-05-06	09:00:00	6	6	6	6	4,651,200
2024-05-03	09:00:00	7	7	7	7	1,173,300
2024-05-02	09:00:00	8	8	8	8	1,534,000
2024-04-30	09:00:00	9	9	9	9	1,471,000
2024-04-29	09:00:00	10	10	10	10	1,704,400
2024-04-26	09:00:00	11	11	11	11	97,200
2024-04-25	09:00:00	12	12	12	12	130,000
2024-04-24	09:00:00	13	13	13	13	19,100
2024-04-23	09:00:00	14	14	14	14	6,300
2024-04-22	09:00:00	15	15	15	15	27,800
2024-04-19	09:00:00	16	16	16	16	4,200
2024-04-18	09:00:00	17	17	17	17	21,100
2024-04-17	09:00:00	18	18	18	18	111,000
2024-04-16	09:00:00	20	20	20	20	70,000
2024-04-05	09:00:00	22	22	22	22	64,700
2024-04-04	09:00:00	24	24	24	24	28,600
2024-04-03	09:00:00	26	26	26	26	455,900
2024-04-02	09:00:00	28	28	28	28	101,300
2024-04-01	09:00:00	31	31	31	31	123,000
2024-03-28	09:00:00	34	34	34	34	6,600
2024-03-27	09:00:00	37	37	37	37	109,900
2024-03-26	09:00:00	41	41	41	41	215,800
2024-03-25	09:00:00	45	45	45	45	4,700
2024-03-22	09:00:00	50	50	50	50	100
2024-03-21	09:00:00	50	50	50	50	1,000,000
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	100
2024-03-18	09:00:00	50	50	50	50	100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	6	6	6	6	4,651,200
2024-05-03	09:00:00	7	7	7	7	1,173,300
2024-05-02	09:00:00	8	8	8	8	1,534,000
2024-04-30	09:00:00	9	9	9	9	1,471,000
2024-04-29	09:00:00	10	10	10	10	1,704,400
2024-04-26	09:00:00	11	11	11	11	97,200
2024-04-25	09:00:00	12	12	12	12	130,000
2024-04-24	09:00:00	13	13	13	13	19,100
2024-04-23	09:00:00	14	14	14	14	6,300
2024-04-22	09:00:00	15	15	15	15	27,800
2024-04-19	09:00:00	16	16	16	16	4,200
2024-04-18	09:00:00	17	17	17	17	21,100
2024-04-17	09:00:00	18	18	18	18	111,000
2024-04-16	09:00:00	20	20	20	20	70,000
2024-04-05	09:00:00	22	22	22	22	64,700
2024-04-04	09:00:00	24	24	24	24	28,600
2024-04-03	09:00:00	26	26	26	26	455,900
2024-04-02	09:00:00	28	28	28	28	101,300
2024-04-01	09:00:00	31	31	31	31	123,000
2024-03-28	09:00:00	34	34	34	34	6,600
2024-03-27	09:00:00	37	37	37	37	109,900
2024-03-26	09:00:00	41	41	41	41	215,800
2024-03-25	09:00:00	45	45	45	45	4,700
2024-03-22	09:00:00	50	50	50	50	100
2024-03-21	09:00:00	50	50	50	50	1,000,000
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	100
2024-03-18	09:00:00	50	50	50	50	100
2024-03-15	09:00:00	50	50	50	50	100
2024-03-14	09:00:00	50	50	50	50	210,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6	6	4	5	21,690,000
2024-04-28	00:00:00	10	10	7	7	5,882,700
2024-04-21	00:00:00	15	15	11	11	280,400
2024-04-14	00:00:00	20	20	16	16	206,300
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	773,500
2024-03-24	00:00:00	45	45	34	34	337,000
2024-03-17	00:00:00	50	50	50	50	1,000,400
2024-03-10	00:00:00	50	50	50	50	243,700
2024-03-03	00:00:00	50	50	50	50	2,100
2024-02-25	00:00:00	50	50	50	50	9,900
2024-02-18	00:00:00	50	50	50	50	9,100
2024-02-11	00:00:00	50	50	50	50	31,200
2024-02-04	00:00:00	50	50	50	50	200
2024-01-28	00:00:00	50	50	50	50	100
2024-01-21	00:00:00	50	50	50	50	402,200
2024-01-14	00:00:00	50	50	50	50	300
2024-01-07	00:00:00	50	50	50	50	100
2023-12-31	00:00:00	50	50	50	50	100
2023-12-24	00:00:00	50	50	50	50	1,100
2023-12-17	00:00:00	50	50	50	50	295,600
2023-12-10	00:00:00	50	50	50	50	1,900
2023-12-03	00:00:00	50	50	50	50	1,000
2023-11-26	00:00:00	50	50	50	50	6,200
2023-11-19	00:00:00	50	50	50	50	11,200
2023-11-12	00:00:00	50	50	50	50	100
2023-11-05	00:00:00	50	50	50	50	16,200
2023-10-29	00:00:00	50	50	50	50	1,600
2023-10-22	00:00:00	50	50	50	50	4,200
2023-10-15	00:00:00	50	50	50	50	1,083,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	4	5	24,397,300
2024-03-31	00:00:00	31	31	9	9	4,435,600
2024-02-29	00:00:00	50	50	34	34	1,583,200
2024-01-31	00:00:00	50	50	50	50	50,400
2023-12-31	00:00:00	50	50	50	50	402,800
2023-11-30	00:00:00	50	50	50	50	299,600
2023-10-31	00:00:00	50	50	50	50	33,800
2023-09-30	00:00:00	50	50	50	50	1,119,100
2023-08-31	00:00:00	50	50	50	50	5,600
2023-07-31	00:00:00	50	50	50	50	355,700
2023-06-30	00:00:00	50	50	50	50	43,200
2023-05-31	00:00:00	50	50	50	50	361,500
2023-04-30	00:00:00	50	50	50	50	88,500
2023-03-31	00:00:00	50	50	50	50	100
2023-02-28	00:00:00	50	50	50	50	0
2023-01-31	00:00:00	50	50	50	50	400
2022-12-31	00:00:00	50	50	50	50	67,600
2022-11-30	00:00:00	50	50	50	50	115,100
2022-10-31	00:00:00	50	50	50	50	369,500
2022-09-30	00:00:00	50	50	50	50	308,100
2022-08-31	00:00:00	50	50	50	50	5,466,300
2022-07-31	00:00:00	50	50	50	50	3,336,000
2022-06-30	00:00:00	50	50	50	50	391,700
2022-05-31	00:00:00	50	50	50	50	286,200
2022-04-30	00:00:00	50	50	50	50	423,000
2022-03-31	00:00:00	50	50	50	50	113,600
2022-02-28	00:00:00	50	50	50	50	189,200
2022-01-31	00:00:00	50	50	50	50	1,173,900
2021-12-31	00:00:00	50	50	50	50	26,584,500
2021-11-30	00:00:00	50	50	50	50	4,143,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	4	5	24,397,300
2024-03-31	00:00:00	31	31	10	10	2,964,600
2024-02-29	00:00:00	50	50	34	34	1,583,200
2024-01-31	00:00:00	50	50	9	9	6,069,200
2023-12-31	00:00:00	50	50	34	34	2,036,400
2023-11-30	00:00:00	50	50	50	50	752,800
2023-10-31	00:00:00	50	50	50	50	736,200
2023-09-30	00:00:00	50	50	50	50	1,452,500
2023-08-31	00:00:00	50	50	50	50	1,158,500
2023-07-31	00:00:00	50	50	50	50	1,480,400
2023-06-30	00:00:00	50	50	50	50	404,500
2023-05-31	00:00:00	50	50	50	50	760,400
2023-04-30	00:00:00	50	50	50	50	493,200
2023-03-31	00:00:00	50	50	50	50	465,100
2023-02-28	00:00:00	50	50	50	50	119,800
2023-01-31	00:00:00	50	50	50	50	1,103,900
2022-10-31	00:00:00	50	50	50	50	552,200
2022-07-31	00:00:00	50	50	50	50	9,110,400
2022-04-30	00:00:00	50	50	50	50	1,100,900
2022-01-31	00:00:00	50	50	50	50	1,476,700
2021-10-31	00:00:00	50	50	50	50	31,720,800
2021-07-31	00:00:00	50	50	50	50	3,424,000
2021-04-30	00:00:00	50	50	50	50	0
2021-01-31	00:00:00	50	50	50	50	0

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