Informasi Saham INET PT Sinergi Inti Andalan Prima Tbk Communication Services

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SCMA	PT Surya Citra Media Tbk
DMMX	PT Digital Mediatama Maxima Tbk
VIVA	PT Visi Media Asia Tbk
RAAM	PT Tripar Multivision Plus
TBIG	PT Tower Bersama Infrastructure Tbk

Most Viewed

Stock Code	Company Name
DMMX	PT Digital Mediatama Maxima Tbk
TLKM	PT Telekomunikasi Indonesia Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
AWAN	PT Era Digital Media Tbk
EXCL	PT XL Axiata Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
40002	Enterprise Value	1	330,220,130,071	561,393,174,679
40001	Market Cap	2	390,001,949,168	622,500,000,000
101	Enterprises Value Revenue Ratio	3	11	22
14010	Ps Ratio	4	12	25
102	Enterprises Value E B I T D A Ratio	5	160	189
14012	Pb Ratio	7	2	3
14008	Pe Ratio	8	400	343

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31
40002	Enterprise Value	1	330,220,130,071	561,393,174,679
40001	Market Cap	2	390,001,949,168	622,500,000,000
101	Enterprises Value Revenue Ratio	3	11	22
14010	Ps Ratio	4	12	25
102	Enterprises Value E B I T D A Ratio	5	160	189
14012	Pb Ratio	7	2	3
14008	Pe Ratio	8	400	343

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
20189	E B I T	1,441,435,170	-688,548,026	1,907,735,478
20091	Net Income	875,692,735	-660,290,352	1,373,752,564
29004	Basic E P S	0	0	0
20190	E B I T D A	2,068,626,110	-371,359,832	2,433,235,843
20046	Gross Profit	8,269,770,331	404,826,440	5,578,341,483
29009	Diluted E P S	0	0	0
20136	Pretax Income	1,310,129,398	-736,209,153	1,784,717,727
20145	Tax Provision	434,437,379	-75,907,152	410,959,714
20100	Total Revenue	28,889,381,869	9,117,027,324	19,947,940,168
20164	Total Expenses	27,583,233,407	9,940,513,850	18,059,138,797
20013	Cost Of Revenue	20,619,611,538	8,712,200,884	14,369,598,685
20177	Interest Income	94,958,990	94,610,782	337,735
20057	Interest Expense	131,305,772	47,661,127	123,017,751
20109	Operating Income	1,306,148,462	-823,486,526	1,888,801,371
20316	Normalized Income	875,692,735	-660,290,352	1,373,752,564
20108	Operating Expense	6,963,621,869	1,228,312,966	3,689,540,112
20112	Operating Revenue	28,889,381,869	9,117,027,324	19,947,940,168
20087	Minority Interests	716	11,649	-5,449
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	-36,346,782	46,949,655	-122,680,016
29010	Basic Average Shares	6,673,972,603	0	7,500,000,000
20287	Rent And Landing Fees	226,884,994	36,621,467	36,168,133
29011	Diluted Average Shares	6,673,972,603	0	7,500,000,000
20420	Normalized E B I T D A	2,068,626,110	-371,359,832	2,433,235,843
20315	Reconciled Depreciation	627,190,940	317,188,194	525,500,365
20312	Other Operating Expenses	382,721,659	-488,320,800	111,058,299
20440	Rent Expense Supplemental	226,884,994	36,621,467	36,168,133
20314	Reconciled Cost Of Revenue	20,619,611,538	8,712,200,884	14,369,598,685
20419	Tax Effect Of Unusual Items	0	0	0
20018	Depreciation Income Statement	627,190,940	317,188,194	525,500,365
20075	Interest Income Non Operating	94,958,990	94,610,782	337,735
20064	Interest Expense Non Operating	131,305,772	47,661,127	123,017,751
20093	Net Income Common Stockholders	875,692,735	-660,290,352	1,373,752,564
20094	Net Income Continuous Operations	875,692,019	-660,302,001	1,373,758,013
20045	General And Administrative Expense	1,681,176,953	197,644,417	753,164,313
20159	Selling General And Administration	1,681,176,953	197,644,417	753,164,313
20435	Total Operating Income As Reported	1,306,148,462	-823,486,526	1,888,801,371
20412	Other Non Operating Income Expenses	40,327,718	40,327,718	18,596,372
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	875,692,735	-660,290,352	1,373,752,564
20077	Net Non Operating Interest Income Expense	-36,346,782	46,949,655	-122,680,016
20346	Net Income Including Noncontrolling Interests	875,692,019	-660,302,001	1,373,758,013
20019	Depreciation And Amortization In Income Statement	627,190,940	317,188,194	525,500,365
20309	Net Income From Continuing And Discontinued Operation	875,692,735	-660,290,352	1,373,752,564
20331	Net Income From Continuing Operation Net Minority Interest	875,692,735	-660,290,352	1,373,752,564

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
20189	E B I T	1,441,435,170	-688,548,026	1,907,735,478
20091	Net Income	875,692,735	-660,290,352	1,373,752,564
29004	Basic E P S	0	0	0
20190	E B I T D A	2,068,626,110	-371,359,832	2,433,235,843
20046	Gross Profit	8,269,770,331	404,826,440	5,578,341,483
29009	Diluted E P S	0	0	0
20136	Pretax Income	1,310,129,398	-736,209,153	1,784,717,727
20145	Tax Provision	434,437,379	-75,907,152	410,959,714
20100	Total Revenue	28,889,381,869	9,117,027,324	19,947,940,168
20164	Total Expenses	27,583,233,407	9,940,513,850	18,059,138,797
20013	Cost Of Revenue	20,619,611,538	8,712,200,884	14,369,598,685
20177	Interest Income	94,958,990	94,610,782	337,735
20057	Interest Expense	131,305,772	47,661,127	123,017,751
20109	Operating Income	1,306,148,462	-823,486,526	1,888,801,371
20316	Normalized Income	875,692,735	-660,290,352	1,373,752,564
20108	Operating Expense	6,963,621,869	1,228,312,966	3,689,540,112
20112	Operating Revenue	28,889,381,869	9,117,027,324	19,947,940,168
20087	Minority Interests	716	11,649	-5,449
20418	Tax Rate For Calcs	0	0	0
20095	Net Interest Income	-36,346,782	46,949,655	-122,680,016
29010	Basic Average Shares	6,673,972,603	0	7,500,000,000
20287	Rent And Landing Fees	226,884,994	36,621,467	36,168,133
29011	Diluted Average Shares	6,673,972,603	0	7,500,000,000
20420	Normalized E B I T D A	2,068,626,110	-371,359,832	2,433,235,843
20315	Reconciled Depreciation	627,190,940	317,188,194	525,500,365
20312	Other Operating Expenses	382,721,659	-488,320,800	111,058,299
20440	Rent Expense Supplemental	226,884,994	36,621,467	36,168,133
20314	Reconciled Cost Of Revenue	20,619,611,538	8,712,200,884	14,369,598,685
20419	Tax Effect Of Unusual Items	0	0	0
20018	Depreciation Income Statement	627,190,940	317,188,194	525,500,365
20075	Interest Income Non Operating	94,958,990	94,610,782	337,735
20064	Interest Expense Non Operating	131,305,772	47,661,127	123,017,751
20093	Net Income Common Stockholders	875,692,735	-660,290,352	1,373,752,564
20094	Net Income Continuous Operations	875,692,019	-660,302,001	1,373,758,013
20045	General And Administrative Expense	1,681,176,953	197,644,417	753,164,313
20159	Selling General And Administration	1,681,176,953	197,644,417	753,164,313
20435	Total Operating Income As Reported	1,306,148,462	-823,486,526	1,888,801,371
20412	Other Non Operating Income Expenses	40,327,718	40,327,718	18,596,372
20347	Otherunder Preferred Stock Dividend	0	0	0
20424	Diluted N I Availto Com Stockholders	875,692,735	-660,290,352	1,373,752,564
20077	Net Non Operating Interest Income Expense	-36,346,782	46,949,655	-122,680,016
20346	Net Income Including Noncontrolling Interests	875,692,019	-660,302,001	1,373,758,013
20019	Depreciation And Amortization In Income Statement	627,190,940	317,188,194	525,500,365
20309	Net Income From Continuing And Discontinued Operation	875,692,735	-660,290,352	1,373,752,564
20331	Net Income From Continuing Operation Net Minority Interest	875,692,735	-660,290,352	1,373,752,564

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31
23097	Goodwill	553,048,947
23165	Payables	6,910,010,430
23139	Net P P E	157,246,060,474
23351	Properties	0
23386	Total Debt	2,020,607,799
23100	Gross P P E	160,200,692,264
23038	Common Stock	75,000,000,000
23045	Current Debt	174,666,781
23532	Share Issued	7,500,000,000
23220	Total Assets	223,917,973,756
23027	Capital Stock	75,000,000,000
23382	Other Payable	321,997,140
23028	Cash Financial	61,802,426,896
23123	Long Term Debt	0
23179	Prepaid Assets	185,112,212
23385	Working Capital	58,274,114,955
23000	Accounts Payable	6,221,278,715
23245	Invested Capital	214,713,547,410
23340	Other Properties	6,237,909,444
23132	Minority Interest	76,637
23342	Other Receivables	116,621,907
23204	Retained Earnings	3,065,266,726
23217	Total Tax Payable	366,734,575
23001	Accounts Receivable	3,660,631,541
23280	Common Stock Equity	214,538,880,629
23403	Net Tangible Assets	213,985,831,682
23215	Stockholders Equity	214,538,880,629
23383	Tangible Book Value	213,985,831,682
23374	Total Capitalization	214,538,880,629
23393	Ordinary Shares Number	7,500,000,000
23008	Accumulated Depreciation	-2,954,631,790
23282	Construction In Progress	148,661,539,517
23380	Capital Lease Obligations	1,845,941,018
23030	Cash And Cash Equivalents	61,802,426,896
23262	Gross Accounts Receivable	3,967,499,422
23012	Additional Paid In Capital	133,509,506,824
23275	Buildings And Improvements	2,915,337,432
23319	Machinery Furniture Equipment	2,385,905,871
23048	Current Capital Lease Obligation	208,900,390
23127	Long Term Capital Lease Obligation	1,637,040,628
23098	Goodwill And Other Intangible Assets	553,048,947
23261	Total Equity Gross Minority Interest	214,538,957,266
23259	Total Liabilities Net Minority Interest	9,379,016,490
23046	Current Debt And Capital Lease Obligation	383,567,171
23266	Allowance For Doubtful Accounts Receivable	-306,867,881
23124	Long Term Debt And Capital Lease Obligation	1,637,040,628
23344	Non Current Pension And Other Postretirement Benefit Plans	251,298,261

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30
23097	Goodwill	553,048,947	553,048,947
23165	Payables	6,910,010,430	7,744,925,962
23139	Net P P E	157,246,060,474	156,532,719,397
23351	Properties	0	0
23386	Total Debt	2,020,607,799	615,114,923
23100	Gross P P E	160,200,692,264	159,080,697,033
23038	Common Stock	75,000,000,000	75,000,000,000
23045	Current Debt	174,666,781	284,266,812
23532	Share Issued	7,500,000,000	7,500,000,000
23220	Total Assets	223,917,973,756	223,740,058,346
23027	Capital Stock	75,000,000,000	75,000,000,000
23382	Other Payable	321,997,140	0
23028	Cash Financial	61,802,426,896	61,721,940,244
23123	Long Term Debt	0	151,007,114
23179	Prepaid Assets	185,112,212	412,560,173
23385	Working Capital	58,274,114,955	58,233,300,736
23000	Accounts Payable	6,221,278,715	7,200,639,764
23245	Invested Capital	214,713,547,410	215,683,738,741
23340	Other Properties	6,237,909,444	5,069,891,114
23132	Minority Interest	76,637	88,304
23342	Other Receivables	116,621,907	151,470,132
23204	Retained Earnings	3,065,266,726	3,725,557,078
23217	Total Tax Payable	366,734,575	544,286,198
23001	Accounts Receivable	3,660,631,541	4,199,343,841
23280	Common Stock Equity	214,538,880,629	215,248,464,815
23403	Net Tangible Assets	213,985,831,682	214,695,415,868
23215	Stockholders Equity	214,538,880,629	215,248,464,815
23383	Tangible Book Value	213,985,831,682	214,695,415,868
23374	Total Capitalization	214,538,880,629	215,399,471,929
23393	Ordinary Shares Number	7,500,000,000	7,500,000,000
23008	Accumulated Depreciation	-2,954,631,790	-2,547,977,636
23282	Construction In Progress	148,661,539,517	150,499,900,000
23380	Capital Lease Obligations	1,845,941,018	179,840,997
23030	Cash And Cash Equivalents	61,802,426,896	61,721,940,244
23262	Gross Accounts Receivable	3,967,499,422	4,444,079,815
23012	Additional Paid In Capital	133,509,506,824	133,509,506,824
23275	Buildings And Improvements	2,915,337,432	1,274,558,450
23319	Machinery Furniture Equipment	2,385,905,871	2,236,347,469
23048	Current Capital Lease Obligation	208,900,390	179,840,997
23127	Long Term Capital Lease Obligation	1,637,040,628	0
23098	Goodwill And Other Intangible Assets	553,048,947	553,048,947
23261	Total Equity Gross Minority Interest	214,538,957,266	215,248,553,119
23259	Total Liabilities Net Minority Interest	9,379,016,490	8,491,505,227
23046	Current Debt And Capital Lease Obligation	383,567,171	464,107,809
23266	Allowance For Doubtful Accounts Receivable	-306,867,881	-244,735,974
23124	Long Term Debt And Capital Lease Obligation	1,637,040,628	151,007,114
23344	Non Current Pension And Other Postretirement Benefit Plans	251,298,261	88,484,459

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
26185	Free Cash Flow	-88,945,323,165	-365,557,274	-56,701,681,635
26027	Changes In Cash	59,785,588,481	80,486,652	1,514,511,617
26016	End Cash Position	61,802,426,896	61,802,426,896	2,016,838,415
26112	Purchase Of P P E	-61,872,742,425	2,083,313,510	-61,157,219,320
26183	Repayment Of Debt	-224,989,916	-350,812	-277,121,322
26005	Capital Expenditure	-61,872,742,425	-61,872,742,425	-61,157,219,320
26012	Financing Cash Flow	148,730,911,646	446,043,926	58,491,165,752
26013	Investing Cash Flow	-61,872,742,425	2,083,313,510	-61,432,191,820
26115	Purchase Of Business	0	0	-274,972,500
26098	Common Stock Issuance	151,500,000,000	0	59,490,000,000
26015	Beginning Cash Position	2,016,838,415	61,721,940,244	428,857,724
26223	Classesof Cash Payments	-55,340,100,691	-11,929,226,045	-16,438,256,820
26090	Long Term Debt Payments	-224,989,916	-350,812	-277,121,322
26181	Issuance Of Capital Stock	151,500,000,000	0	59,490,000,000
26071	Net Common Stock Issuance	151,500,000,000	0	59,490,000,000
26073	Net Long Term Debt Issuance	-224,989,916	-350,812	-277,121,322
26164	Net Other Financing Charges	0	0	100,000
26119	Net P P E Purchase And Sale	-61,872,742,425	2,083,313,510	-61,157,219,320
26072	Net Issuance Payments Of Debt	-224,989,916	-350,812	-277,121,322
26226	Paymentson Behalfof Employees	-3,618,223,717	-747,462,689	-2,396,737,845
26116	Net Business Purchase And Sale	0	0	-274,972,500
26304	Other Cash Adjustment Outside Changein Cash	0	0	73,469,074
26228	Other Cash Paymentsfrom Operating Activities	-31,799,580,734	-530,633,472	-944,650,080
26222	Other Cash Receiptsfrom Operating Activities	0	0	2,813,336,685
26220	Cash Flowsfromusedin Operating Activities Direct	-27,072,580,740	-2,448,870,784	4,455,537,685
26221	Classesof Cash Receiptsfrom Operating Activities	28,859,808,819	9,591,411,532	21,381,249,569

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31
26185	Free Cash Flow	-88,945,323,165	-365,557,274	-56,701,681,635
26027	Changes In Cash	59,785,588,481	80,486,652	1,514,511,617
26016	End Cash Position	61,802,426,896	61,802,426,896	2,016,838,415
26112	Purchase Of P P E	-61,872,742,425	2,083,313,510	-61,157,219,320
26183	Repayment Of Debt	-224,989,916	-350,812	-277,121,322
26005	Capital Expenditure	-61,872,742,425	-61,872,742,425	-61,157,219,320
26012	Financing Cash Flow	148,730,911,646	446,043,926	58,491,165,752
26013	Investing Cash Flow	-61,872,742,425	2,083,313,510	-61,432,191,820
26115	Purchase Of Business	0	0	-274,972,500
26098	Common Stock Issuance	151,500,000,000	0	59,490,000,000
26015	Beginning Cash Position	2,016,838,415	61,721,940,244	428,857,724
26223	Classesof Cash Payments	-55,340,100,691	-11,929,226,045	-16,438,256,820
26090	Long Term Debt Payments	-224,989,916	-350,812	-277,121,322
26181	Issuance Of Capital Stock	151,500,000,000	0	59,490,000,000
26071	Net Common Stock Issuance	151,500,000,000	0	59,490,000,000
26073	Net Long Term Debt Issuance	-224,989,916	-350,812	-277,121,322
26164	Net Other Financing Charges	0	0	100,000
26119	Net P P E Purchase And Sale	-61,872,742,425	2,083,313,510	-61,157,219,320
26072	Net Issuance Payments Of Debt	-224,989,916	-350,812	-277,121,322
26226	Paymentson Behalfof Employees	-3,618,223,717	-747,462,689	-2,396,737,845
26116	Net Business Purchase And Sale	0	0	-274,972,500
26304	Other Cash Adjustment Outside Changein Cash	0	0	73,469,074
26228	Other Cash Paymentsfrom Operating Activities	-31,799,580,734	-530,633,472	-944,650,080
26222	Other Cash Receiptsfrom Operating Activities	0	0	2,813,336,685
26220	Cash Flowsfromusedin Operating Activities Direct	-27,072,580,740	-2,448,870,784	4,455,537,685
26221	Classesof Cash Receiptsfrom Operating Activities	28,859,808,819	9,591,411,532	21,381,249,569

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	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-15	At close: 04:06PM WIB	53	53	52	53	51.00 - 54.00	51	54	50.00 - 314.00	50	314	141,416,500	239,690,796	397,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-12	At close: 04:06PM WIB	53	53	52	53	51.00 - 54.00	51	54	50.00 - 314.00	50	314	141,416,500	235,252,077	397,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-11	At close: 04:06PM WIB	53	53	52	53	51.00 - 54.00	51	54	50.00 - 314.00	50	314	141,416,500	236,434,538	397,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-10	At close: 04:06PM WIB	53	53	52	53	51.00 - 54.00	51	54	50.00 - 314.00	50	314	141,416,500	233,103,312	397,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-05	At close: 04:06PM WIB	53	53	71	50	51.00 - 54.00	51	54	50.00 - 314.00	50	314	141,416,500	231,495,312	397,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-04	At close: 04:04PM WIB	51	51	68	50	50.00 - 55.00	50	55	50.00 - 314.00	50	314	321,537,600	228,315,258	405,296,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-03	At close: 04:13PM WIB	52	51	70	50	51.00 - 53.00	51	53	50.00 - 314.00	50	314	72,248,700	231,198,762	382,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-02	At close: 04:12PM WIB	52	52	55	50	51.00 - 53.00	51	53	50.00 - 314.00	50	314	114,274,500	236,076,705	390,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-01	At close: 04:10PM WIB	52	53	52	50	51.00 - 53.00	51	53	50.00 - 314.00	50	314	211,359,600	233,855,984	390,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-29	At close: 04:06PM WIB	52	52	53	50	50.00 - 55.00	50	55	50.00 - 314.00	50	314	290,203,400	233,855,984	390,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-28	At close: 04:06PM WIB	52	52	53	50	50.00 - 55.00	50	55	50.00 - 314.00	50	314	290,203,400	231,472,498	390,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-27	At close: 04:14PM WIB	54	54	52	53	52.00 - 54.00	52	54	50.00 - 314.00	50	314	182,056,500	231,668,796	390,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-26	At close: 04:11PM WIB	53	53	53	54	52.00 - 56.00	52	56	50.00 - 314.00	50	314	654,741,200	235,154,236	405,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-25	At close: 04:14PM WIB	54	54	0	0	52.00 - 54.00	52	54	50.00 - 314.00	50	314	57,351,700	239,279,749	397,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-22	At close: 04:13PM WIB	54	55	53	54	51.00 - 56.00	51	56	50.00 - 314.00	50	314	232,065,500	239,408,575	405,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-21	At close: 04:13PM WIB	59	0	0	0	0.0000 - 0.0000	0	0		0		0	232,536,960	0	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-14	As of 01:59PM WIB. Market open.	59	58	57	58	57.00 - 59.00	57	59	52.00 - 314.00	52	314	88,018,300	208,063,121	435,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-13	At close: 04:06PM WIB	59	59	59	59	58.00 - 60.00	58	60	52.00 - 314.00	52	314	201,806,600	210,743,691	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-11	At close: 04:10PM WIB	59	59	58	59	58.00 - 60.00	58	60	52.00 - 314.00	52	314	290,037,300	205,887,605	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-08	At close: 04:10PM WIB	59	59	58	59	58.00 - 60.00	58	60	52.00 - 314.00	52	314	290,037,300	207,050,962	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-05	At close: 04:09PM WIB	58	58	59	60	58.00 - 60.00	58	60	52.00 - 314.00	52	314	210,747,500	201,351,570	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-04	At close: 04:10PM WIB	60	60	59	60	58.00 - 60.00	58	60	52.00 - 314.00	52	314	214,551,800	203,406,506	435,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-01	At close: 04:10PM WIB	60	60	59	60	58.00 - 61.00	58	61	52.00 - 314.00	52	314	406,309,800	199,705,336	450,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-28	At close: 04:07PM WIB	59	59	58	59	57.00 - 60.00	57	60	52.00 - 314.00	52	314	323,190,000	200,858,672	450,002,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-27	At close: 04:04PM WIB	59	58	57	58	57.00 - 59.00	57	59	52.00 - 314.00	52	314	210,403,300	199,226,693	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-26	At close: 04:13PM WIB	59	59	57	58	56.00 - 60.00	56	60	52.00 - 314.00	52	314	657,868,700	192,799,188	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-23	At close: 04:13PM WIB	59	59	57	58	57.00 - 59.00	57	59	52.00 - 314.00	52	314	67,986,200	194,382,215	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk (INET.JK)	2024-02-22	At close: 04:14PM WIB	59	59	58	59	58.00 - 61.00	58	61	52.00 - 314.00	52	314	307,556,400	192,929,791	442,502,000,000	N/A	N/A (N/A)	N/A
INET	PT Sinergi Inti Andalan Prima Tbk (INET.JK)	2024-02-21	At close: 04:14PM WIB	60	61	58	60	58.00 - 62.00	58	62	52.00 - 314.00	52	314	319,146,400	190,014,774	442,502,000,000	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-15	397,500,000,000	336,400,000,000	314	50	60	144	235,250,000	148,120,000	7,500,000,000	1,630,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	-9	1	1	28,890,000,000	4	65	2,150,000,000	875,690,000	0	61,800,000,000	8	2,020,000,000	1	9	28	-27,070,000,000	-58,510,000,000
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-12	397,500,000,000	336,400,000,000	314	50	60	144	236,430,000	148,120,000	7,500,000,000	1,590,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-11	397,500,000,000	336,400,000,000	314	50	60	144	233,100,000	148,120,000	7,500,000,000	1,590,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-10	397,500,000,000	336,400,000,000	314	50	60	144	233,100,000	148,120,000	7,500,000,000	1,590,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-05	382,500,000,000	321,390,000,000	314	0	62	146	228,320,000	194,330,000	7,500,000,000	1,570,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-04	390,000,000,000	328,890,000,000	314	0	62	146	231,200,000	246,500,000	7,500,000,000	1,570,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-03	390,000,000,000	328,890,000,000	314	0	63	147	236,080,000	260,640,000	7,500,000,000	1,570,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-02	390,000,000,000	328,890,000,000	314	0	63	147	233,860,000	297,500,000	7,500,000,000	1,570,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-04-01	390,000,000,000	328,890,000,000	314	0	63	147	233,860,000	297,500,000	7,500,000,000	1,570,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-29	390,000,000,000	328,890,000,000	314	50	64	148	231,470,000	278,150,000	7,500,000,000	1,470,000,000	86	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-28	390,000,000,000	328,890,000,000	314	0	64	148	231,670,000	280,120,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-27	405,000,000,000	343,900,000,000	314	0	65	149	235,150,000	309,120,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-26	405,000,000,000	343,900,000,000	314	0	65	149	239,280,000	362,870,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-25	405,000,000,000	343,900,000,000	314	50	65	149	239,280,000	362,870,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-22	405,000,000,000	343,900,000,000	314	0	67	151	232,540,000	335,680,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-21	442,500,000,000	381,400,000,000	314	50	67	151	232,540,000	335,680,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-14	442,500,000,000	381,400,000,000	314	0	70	154	210,740,000	339,340,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-13	442,500,000,000	381,400,000,000	314	0	70	154	208,060,000	339,340,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-11	442,500,000,000	381,400,000,000	314	52	70	154	208,460,000	339,340,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-08	442,500,000,000	381,400,000,000	314	52	70	155	207,050,000	317,140,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-05	450,000,000,000	388,900,000,000	314	0	72	157	203,410,000	320,230,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-04	450,000,000,000	388,900,000,000	314	52	72	157	203,410,000	320,230,000	7,500,000,000	1,470,000,000	88	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-03-01	450,000,000,000	388,900,000,000	314	0	73	158	201,340,000	296,020,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-28	442,500,000,000	381,400,000,000	314	0	74	159	200,860,000	286,440,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-27	442,500,000,000	381,400,000,000	314	0	76	160	192,800,000	224,530,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk	2024-02-26	442,500,000,000	381,400,000,000	314	0	76	160	192,800,000	224,530,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk (INET.JK)	2024-02-23	442,500,000,000	381,400,000,000	314	0	80	162	192,930,000	214,490,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk (INET.JK)	2024-02-22	442,500,000,000	381,400,000,000	314	52	80	162	192,930,000	214,490,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0
INET	PT Sinergi Inti Andalan Prima Tbk (INET.JK)	2024-02-21	450,000,000,000	388,890,000,000	314	52	82	162	190,010,000	186,270,000	7,500,000,000	1,470,000,000	87	N/A	N/A	N/A	N/A	Dec 31, 2022	Mar 31, 2023	7	12	0	0	25,300,000,000	4	43	3,580,000,000	1,820,000,000	28	1,470,000,000	0	760,670,000	1	8	29	-25,640,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	51	51	50	51	3,373,900
2024-05-08	15:48:00	51	51	51	51	42,900
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	50	50	50	50	5,000
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	50	50	50	50	400
2024-05-08	15:39:00	51	51	51	51	0
2024-05-08	15:38:00	50	50	50	50	63,900
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	51	51	51	51	86,100
2024-05-08	15:33:00	50	51	50	50	600,000
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	51	51	50	51	3,416,800
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	50	50	50	50	5,000
2024-05-08	15:40:00	50	50	50	50	400
2024-05-08	15:38:00	50	51	50	51	63,900
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	51	51	51	51	86,100
2024-05-08	15:32:00	50	51	50	50	600,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	50	50	50	50	2,000
2024-05-08	15:26:00	50	50	50	50	21,000
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	51	51	51	51	0
2024-05-08	15:20:00	51	51	51	51	2,000
2024-05-08	15:18:00	50	50	50	50	0
2024-05-08	15:16:00	51	51	51	51	100
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:13:07	50	50	50	50	0
2024-05-08	15:12:00	50	50	50	50	200
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	51	51	51	51	100
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	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	51	51	50	51	3,416,800
2024-05-08	15:40:00	50	50	50	50	5,400
2024-05-08	15:35:00	50	51	50	51	14,100
2024-05-08	15:30:00	50	51	50	51	686,100
2024-05-08	15:25:00	50	50	50	50	23,000
2024-05-08	15:20:00	51	51	51	51	1,300
2024-05-08	15:15:00	51	51	50	50	100
2024-05-08	15:13:07	50	50	50	50	0
2024-05-08	15:10:00	50	50	50	50	200
2024-05-08	15:05:00	51	51	51	51	100
2024-05-08	15:00:00	50	50	50	50	0
2024-05-08	14:55:00	51	51	51	51	3,700
2024-05-08	14:50:00	51	51	51	51	100
2024-05-08	14:45:00	50	50	50	50	400
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	51	51	50	51	78,300
2024-05-08	14:30:00	50	50	50	50	44,000
2024-05-08	14:25:00	51	51	51	51	500
2024-05-08	14:20:00	50	51	50	51	51,000
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:14:10	51	51	51	51	0
2024-05-08	14:10:00	50	51	50	51	699,500
2024-05-08	14:05:00	51	51	50	50	2,000
2024-05-08	14:00:00	51	51	51	51	1,200
2024-05-08	13:55:00	50	51	50	50	3,300,300
2024-05-08	13:50:00	51	51	51	51	30,100
2024-05-08	13:45:00	51	51	51	51	152,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	0
2024-05-08	15:45:00	51	51	50	51	3,416,800
2024-05-08	15:30:00	50	51	50	50	705,600
2024-05-08	15:15:00	51	51	50	50	24,400
2024-05-08	15:13:07	50	50	50	50	0
2024-05-08	15:00:00	50	51	50	50	300
2024-05-08	14:45:00	50	51	50	51	4,200
2024-05-08	14:30:00	50	51	50	51	122,300
2024-05-08	14:15:00	50	51	50	51	51,500
2024-05-08	14:14:10	51	51	51	51	0
2024-05-08	14:00:00	51	51	50	51	702,700
2024-05-08	13:45:00	51	51	50	50	3,483,300
2024-05-08	13:30:00	51	52	50	50	8,039,900
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	11:51:57	51	51	51	51	0
2024-05-08	11:47:29	51	51	51	51	0
2024-05-08	11:45:00	51	51	50	51	1,220,400
2024-05-08	11:30:00	51	51	51	51	4,650,500
2024-05-08	11:15:00	51	52	51	51	136,600
2024-05-08	11:00:55	51	51	51	51	0
2024-05-08	11:00:00	51	51	51	51	6,600
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	52	52	51	51	19,100
2024-05-08	10:18:39	51	51	51	51	0
2024-05-08	10:15:00	51	51	51	51	506,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	0
2024-05-08	15:30:00	50	51	50	51	4,122,400
2024-05-08	15:13:07	50	50	50	50	0
2024-05-08	15:00:00	50	51	50	50	24,700
2024-05-08	14:30:00	50	51	50	51	126,500
2024-05-08	14:14:10	51	51	51	51	0
2024-05-08	14:00:00	51	51	50	51	754,200
2024-05-08	13:30:00	51	52	50	50	11,523,200
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	11:51:57	51	51	51	51	0
2024-05-08	11:47:29	51	51	51	51	0
2024-05-08	11:30:00	51	51	50	51	5,870,900
2024-05-08	11:00:55	51	51	51	51	0
2024-05-08	11:00:00	51	52	51	51	143,200
2024-05-08	10:30:00	52	52	51	51	19,100
2024-05-08	10:18:39	51	51	51	51	0
2024-05-08	10:00:00	51	51	51	51	685,200
2024-05-08	09:30:33	51	51	51	51	0
2024-05-08	09:30:00	51	52	51	51	340,500
2024-05-08	09:00:00	51	52	51	52	3,959,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	50	51	50	51	849,200
2024-05-07	15:24:15	51	51	51	51	0
2024-05-07	15:00:00	51	51	50	51	44,000
2024-05-07	14:30:00	50	51	50	51	12,200
2024-05-07	14:23:05	51	51	51	51	0
2024-05-07	14:00:00	51	51	50	51	20,010,900
2024-05-07	13:31:45	52	52	52	52	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	0
2024-05-08	15:13:07	50	50	50	50	0
2024-05-08	15:00:00	50	51	50	51	4,145,400
2024-05-08	14:14:10	51	51	51	51	0
2024-05-08	14:00:00	51	51	50	51	880,700
2024-05-08	13:00:00	51	52	50	50	11,523,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:57	51	51	51	51	0
2024-05-08	11:47:29	51	51	51	51	0
2024-05-08	11:00:55	51	51	51	51	0
2024-05-08	11:00:00	51	52	50	51	5,994,400
2024-05-08	10:18:39	51	51	51	51	0
2024-05-08	10:00:00	51	52	51	51	676,800
2024-05-08	09:30:33	51	51	51	51	0
2024-05-08	09:00:00	51	52	51	51	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:24:15	51	51	51	51	0
2024-05-07	15:00:00	51	51	50	51	893,200
2024-05-07	14:23:05	51	51	51	51	0
2024-05-07	14:00:00	51	51	50	51	20,023,100
2024-05-07	13:31:45	52	52	52	52	0
2024-05-07	13:00:00	52	52	51	51	42,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:52	51	51	51	51	0
2024-05-07	11:49:06	52	52	52	52	0
2024-05-07	11:00:00	51	52	50	51	2,074,200
2024-05-07	10:57:53	51	51	51	51	0
2024-05-07	10:14:54	50	50	50	50	0
2024-05-07	10:00:00	51	51	50	51	1,490,900
2024-05-07	09:32:35	51	51	51	51	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	52	52	52	52	0
2024-05-08	15:13:07	50	50	50	50	0
2024-05-08	15:00:00	50	52	50	52	11,047,100
2024-05-08	14:14:10	51	51	51	51	0
2024-05-08	13:30:00	51	52	50	51	12,403,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:57	51	51	51	51	0
2024-05-08	11:47:29	51	51	51	51	0
2024-05-08	11:00:55	51	51	51	51	0
2024-05-08	10:30:00	52	52	50	51	6,033,200
2024-05-08	10:18:39	51	51	51	51	0
2024-05-08	09:30:33	51	51	51	51	0
2024-05-08	09:00:00	51	52	51	51	4,985,600
2024-05-07	16:00:03	0	0	0	0	0
2024-05-07	16:00:00	52	52	52	52	0
2024-05-07	15:24:15	51	51	51	51	0
2024-05-07	15:00:00	51	52	50	52	3,893,200
2024-05-07	14:23:05	51	51	51	51	0
2024-05-07	13:31:45	52	52	52	52	0
2024-05-07	13:30:00	52	52	50	51	20,065,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:52	51	51	51	51	0
2024-05-07	11:49:06	52	52	52	52	0
2024-05-07	10:57:53	51	51	51	51	0
2024-05-07	10:30:00	51	52	50	51	2,304,800
2024-05-07	10:14:54	50	50	50	50	0
2024-05-07	09:31:56	51	51	51	51	0
2024-05-07	09:00:00	51	53	50	51	105,370,100
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:38:44	51	51	51	51	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	51	52	50	52	34,914,700
2024-05-07	09:00:00	51	53	50	52	158,625,300
2024-05-06	09:00:00	52	53	50	51	207,667,700
2024-05-03	09:00:00	51	52	50	52	195,436,700
2024-05-02	09:00:00	51	52	50	51	239,110,200
2024-04-30	09:00:00	51	51	50	51	4,471,600
2024-04-29	09:00:00	52	52	50	51	24,645,200
2024-04-26	09:00:00	53	53	51	52	56,657,900
2024-04-25	09:00:00	53	54	52	53	206,826,000
2024-04-24	09:00:00	54	55	52	53	163,023,200
2024-04-23	09:00:00	50	56	50	54	315,114,700
2024-04-22	09:00:00	51	51	50	50	11,690,300
2024-04-19	09:00:00	51	52	50	51	240,777,400
2024-04-18	09:00:00	52	53	51	51	60,511,200
2024-04-17	09:00:00	53	53	52	52	19,923,400
2024-04-16	09:00:00	52	54	52	53	320,255,900
2024-04-05	09:00:00	53	54	51	53	141,416,500
2024-04-04	09:00:00	51	55	50	53	321,505,900
2024-04-03	09:00:00	51	53	51	51	72,248,700
2024-04-02	09:00:00	52	53	51	52	114,274,500
2024-04-01	09:00:00	53	53	51	52	211,359,600
2024-03-28	09:00:00	52	55	50	52	290,203,400
2024-03-27	09:00:00	54	54	52	52	182,056,500
2024-03-26	09:00:00	54	54	54	54	0
2024-03-25	09:00:00	54	54	54	54	0
2024-03-22	09:00:00	55	56	51	54	232,065,500
2024-03-21	09:00:00	59	60	54	54	473,074,900
2024-03-20	09:00:00	59	63	57	59	367,974,700
2024-03-19	09:00:00	55	64	53	59	593,961,400
2024-03-18	09:00:00	57	58	54	55	255,731,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	52	52	50	51	24,645,200
2024-04-24	09:00:00	54	55	52	53	163,023,200
2024-04-19	09:00:00	51	52	50	51	240,777,400
2024-04-04	09:00:00	51	55	50	53	321,505,900
2024-03-25	09:00:00	54	54	54	54	0
2024-03-20	09:00:00	59	63	57	59	367,974,700
2024-03-15	09:00:00	50	59	50	57	579,942,300
2024-03-05	09:00:00	58	60	58	59	210,747,500
2024-02-29	09:00:00	60	63	58	60	320,398,400
2024-02-19	09:00:00	62	63	59	60	255,110,500
2024-01-30	09:00:00	70	71	67	70	123,030,000
2024-01-25	09:00:00	75	77	69	75	565,176,700
2024-01-15	09:00:00	77	77	77	77	0
2024-01-10	09:00:00	81	81	77	79	153,279,200
2024-01-05	09:00:00	87	88	82	85	137,062,800
2023-12-21	09:00:00	82	84	77	83	124,458,800
2023-12-11	09:00:00	166	171	164	166	357,512,000
2023-12-06	09:00:00	159	167	156	161	258,455,700
2023-12-01	09:00:00	164	166	160	164	317,047,100
2023-11-21	09:00:00	176	178	172	176	208,076,800
2023-11-16	09:00:00	177	184	175	177	214,437,900
2023-11-06	09:00:00	206	220	202	204	259,602,900
2023-11-01	09:00:00	204	206	195	197	97,195,100
2023-10-27	09:00:00	234	236	226	226	66,219,600
2023-10-17	09:00:00	262	264	254	258	116,552,900
2023-10-12	09:00:00	278	280	256	264	343,473,200
2023-10-02	09:00:00	238	254	216	216	498,676,500
2023-09-27	09:00:00	194	216	194	197	260,786,100
2023-09-22	09:00:00	200	206	194	194	146,021,200
2023-09-12	09:00:00	179	182	175	180	121,012,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	52	53	50	52	401,207,700
2024-04-28	00:00:00	52	52	50	52	463,663,700
2024-04-21	00:00:00	51	56	50	52	753,312,100
2024-04-14	00:00:00	52	54	50	51	641,467,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	53	55	50	53	860,805,200
2024-03-24	00:00:00	54	55	50	52	472,259,900
2024-03-17	00:00:00	57	64	51	54	1,922,807,600
2024-03-10	00:00:00	59	60	50	57	878,396,700
2024-03-03	00:00:00	60	66	58	59	1,475,253,900
2024-02-25	00:00:00	59	63	56	60	1,918,170,200
2024-02-18	00:00:00	62	63	57	59	1,284,095,100
2024-02-11	00:00:00	64	66	52	62	860,323,000
2024-02-04	00:00:00	69	71	64	64	376,026,200
2024-01-28	00:00:00	72	72	67	69	412,615,900
2024-01-21	00:00:00	74	77	66	72	1,112,289,600
2024-01-14	00:00:00	77	80	70	74	1,130,568,900
2024-01-07	00:00:00	85	86	76	77	864,532,400
2023-12-31	00:00:00	83	94	81	85	856,307,700
2023-12-24	00:00:00	83	87	67	83	547,558,500
2023-12-17	00:00:00	93	95	77	83	525,395,000
2023-12-10	00:00:00	166	171	74	93	935,856,700
2023-12-03	00:00:00	164	167	147	166	1,165,480,100
2023-11-26	00:00:00	170	176	160	164	1,304,103,000
2023-11-19	00:00:00	178	183	167	170	985,267,400
2023-11-12	00:00:00	178	184	165	178	1,238,612,200
2023-11-05	00:00:00	206	220	177	178	1,306,328,500
2023-10-29	00:00:00	226	240	190	204	1,748,072,800
2023-10-22	00:00:00	250	258	218	226	755,192,900
2023-10-15	00:00:00	260	272	246	250	953,855,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	51	53	50	52	835,754,600
2024-03-31	00:00:00	53	56	50	51	2,284,702,000
2024-02-29	00:00:00	60	66	50	52	5,155,027,900
2024-01-31	00:00:00	70	72	52	60	4,236,302,600
2023-12-31	00:00:00	83	94	66	70	4,172,316,600
2023-11-30	00:00:00	164	171	67	83	3,491,337,400
2023-10-31	00:00:00	204	238	161	164	5,636,898,700
2023-09-30	00:00:00	238	314	200	202	6,979,801,400
2023-08-31	00:00:00	176	270	164	238	7,328,404,000
2023-07-31	00:00:00	208	234	161	175	7,012,144,700
2023-06-30	00:00:00	101	230	86	206	2,602,531,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-03-31	00:00:00	53	56	50	52	3,120,456,600
2023-12-31	00:00:00	83	94	50	52	13,563,647,100
2023-09-30	00:00:00	238	314	67	83	16,108,037,500
2023-06-30	00:00:00	101	270	86	238	16,943,079,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters