Informasi Saham AALI PT Astra Agro Lestari Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	1	1	1
40002	Enterprise Value	4	13,370,106,539,525	15,024,235,539,325	17,664,830,872,325
14020	Forward Pe Ratio	8	11	11	9
14010	Ps Ratio	11	1	1	1
102	Enterprises Value E B I T D A Ratio	15	7	31	23
40001	Market Cap	18	12,366,122,539,525	13,520,935,539,325	15,445,623,872,325
14008	Pe Ratio	21	12	10	9
101	Enterprises Value Revenue Ratio	33	1	3	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	1	1
40002	Enterprise Value	4	13,370,106,539,525	14,783,649,497,700	15,024,235,539,325	17,053,809,497,500	16,428,668,289,175	18,024,126,497,300	17,664,830,872,325
14020	Forward Pe Ratio	8	11	12	11	12	12	10	9
14010	Ps Ratio	11	1	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	15	7	33	31	24	49	45	23
40001	Market Cap	18	12,366,122,539,525	13,280,349,497,700	13,520,935,539,325	14,435,162,497,500	14,387,045,289,175	15,589,975,497,300	15,445,623,872,325
14008	Pe Ratio	21	12	10	10	11	10	9	9
101	Enterprises Value Revenue Ratio	33	1	3	3	3	4	4	3

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,791,505,000,000	433,633,000,000	2,777,558,000,000	3,287,230,000,000	1,855,430,000,000
20304	Write Off	-23,841,000,000	27,334,000,000	169,882,000,000	-49,898,000,000	-34,400,000,000
20091	Net Income	1,061,707,000,000	255,318,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
29004	Basic E P S	552	549	897	1,024	433
20190	E B I T D A	1,958,490,000,000	482,837,000,000	2,934,175,000,000	3,440,622,000,000	2,006,798,000,000
20046	Gross Profit	2,843,311,000,000	821,048,000,000	3,822,117,000,000	4,830,014,000,000	2,962,891,000,000
29009	Diluted E P S	552	549	897	1,024	433
20136	Pretax Income	1,527,795,000,000	369,467,000,000	2,429,178,000,000	2,913,169,000,000	1,462,635,000,000
20145	Tax Provision	429,329,000,000	106,827,000,000	637,128,000,000	845,807,000,000	568,856,000,000
20100	Total Revenue	20,784,224,000,000	5,063,206,000,000	21,828,591,000,000	24,322,048,000,000	18,807,043,000,000
20164	Total Expenses	19,450,927,000,000	4,674,814,000,000	19,457,959,000,000	20,884,151,000,000	16,958,544,000,000
20013	Cost Of Revenue	17,940,913,000,000	4,242,158,000,000	18,006,474,000,000	19,492,034,000,000	15,844,152,000,000
20177	Interest Income	105,768,000,000	29,216,000,000	82,401,000,000	62,793,000,000	51,002,000,000
20057	Interest Expense	263,710,000,000	64,166,000,000	348,380,000,000	374,061,000,000	392,795,000,000
20109	Operating Income	1,333,297,000,000	388,392,000,000	2,370,632,000,000	3,437,897,000,000	1,848,499,000,000
20316	Normalized Income	998,346,198,158	210,444,134,026	1,719,656,952,268	2,427,329,195,218	1,062,776,418,052
20108	Operating Expense	1,510,014,000,000	432,656,000,000	1,451,485,000,000	1,392,117,000,000	1,114,392,000,000
20112	Operating Revenue	20,784,224,000,000	5,063,206,000,000	21,828,591,000,000	24,322,048,000,000	18,807,043,000,000
20087	Minority Interests	-36,759,000,000	-7,322,000,000	-65,443,000,000	-95,997,000,000	-60,689,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-171,143,000,000	-39,059,000,000	-284,048,000,000	-331,706,000,000	-367,288,000,000
20416	Total Unusual Items	88,125,000,000	63,126,000,000	9,421,000,000	-642,510,000,000	-375,873,000,000
29010	Basic Average Shares	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
20269	Other Special Charges	-88,125,000,000	-63,126,000,000	-9,421,000,000	-5,400,000,000	35,511,000,000
29011	Diluted Average Shares	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
20420	Normalized E B I T D A	1,870,365,000,000	419,711,000,000	2,924,754,000,000	4,083,132,000,000	2,382,671,000,000
20162	Special Income Charges	88,125,000,000	63,126,000,000	9,421,000,000	5,400,000,000	-35,511,000,000
20315	Reconciled Depreciation	166,985,000,000	49,204,000,000	156,617,000,000	153,392,000,000	151,368,000,000
20312	Other Operating Expenses	174,484,000,000	85,404,000,000	164,660,000,000	321,890,000,000	108,429,000,000
20151	Research And Development	21,086,000,000	6,801,000,000	14,832,000,000	14,448,000,000	11,443,000,000
20368	Total Other Finance Cost	13,201,000,000	4,109,000,000	18,069,000,000	20,438,000,000	25,495,000,000
20314	Reconciled Cost Of Revenue	17,940,913,000,000	4,242,158,000,000	18,006,474,000,000	19,492,034,000,000	15,844,152,000,000
20419	Tax Effect Of Unusual Items	24,764,198,158	18,252,134,026	2,470,952,268	-186,545,804,782	-146,186,581,948
20225	Impairment Of Capital Assets	0	0	0	-49,898,000,000	50,935,000,000
20018	Depreciation Income Statement	166,985,000,000	49,204,000,000	156,617,000,000	153,392,000,000	151,368,000,000
20075	Interest Income Non Operating	105,768,000,000	29,216,000,000	82,401,000,000	62,793,000,000	51,002,000,000
20158	Selling And Marketing Expense	601,439,000,000	154,102,000,000	578,728,000,000	421,399,000,000	416,725,000,000
20064	Interest Expense Non Operating	263,710,000,000	64,166,000,000	348,380,000,000	374,061,000,000	392,795,000,000
20093	Net Income Common Stockholders	1,061,707,000,000	255,318,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
20094	Net Income Continuous Operations	1,098,466,000,000	262,640,000,000	1,792,050,000,000	2,067,362,000,000	893,779,000,000
20045	General And Administrative Expense	301,822,000,000	90,111,000,000	279,628,000,000	228,635,000,000	204,968,000,000
20159	Selling General And Administration	903,261,000,000	244,213,000,000	858,356,000,000	650,034,000,000	621,693,000,000
20412	Other Non Operating Income Expenses	294,929,000,000	-44,622,000,000	67,139,000,000	270,947,000,000	235,786,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,061,707,000,000	255,318,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
20417	Total Unusual Items Excluding Goodwill	88,125,000,000	63,126,000,000	9,421,000,000	-642,510,000,000	-375,873,000,000
20077	Net Non Operating Interest Income Expense	-171,143,000,000	-39,059,000,000	-284,048,000,000	-331,706,000,000	-367,288,000,000
20346	Net Income Including Noncontrolling Interests	1,098,466,000,000	262,640,000,000	1,792,050,000,000	2,067,362,000,000	893,779,000,000
20019	Depreciation And Amortization In Income Statement	166,985,000,000	49,204,000,000	156,617,000,000	153,392,000,000	151,368,000,000
20309	Net Income From Continuing And Discontinued Operation	1,061,707,000,000	255,318,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,061,707,000,000	255,318,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	1,791,505,000,000	403,710,000,000	433,633,000,000	656,956,000,000	293,642,000,000	366,038,000,000	2,777,558,000,000	3,287,230,000,000	1,855,430,000,000
20304	Write Off	-23,841,000,000	0	27,334,000,000	-33,892,000,000	-17,283,000,000	0	169,882,000,000	-49,898,000,000	-34,400,000,000
20091	Net Income	1,061,707,000,000	230,529,000,000	255,318,000,000	433,004,000,000	142,856,000,000	224,719,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
29004	Basic E P S	552	120	549	681	0	117	897	1,024	433
20190	E B I T D A	1,958,490,000,000	443,448,000,000	482,837,000,000	696,095,000,000	332,546,000,000	404,666,000,000	2,934,175,000,000	3,440,622,000,000	2,006,798,000,000
20046	Gross Profit	2,843,311,000,000	582,209,000,000	821,048,000,000	922,441,000,000	517,613,000,000	509,878,000,000	3,822,117,000,000	4,830,014,000,000	2,962,891,000,000
29009	Diluted E P S	552	120	549	681	0	117	897	1,024	433
20136	Pretax Income	1,527,795,000,000	332,642,000,000	369,467,000,000	592,215,000,000	229,907,000,000	303,249,000,000	2,429,178,000,000	2,913,169,000,000	1,462,635,000,000
20145	Tax Provision	429,329,000,000	92,764,000,000	106,827,000,000	144,181,000,000	81,993,000,000	73,667,000,000	637,128,000,000	845,807,000,000	568,856,000,000
20100	Total Revenue	20,784,224,000,000	4,799,927,000,000	5,063,206,000,000	6,291,332,000,000	4,629,759,000,000	4,761,176,000,000	21,828,591,000,000	24,322,048,000,000	18,807,043,000,000
20164	Total Expenses	19,450,927,000,000	4,560,921,000,000	4,674,814,000,000	5,755,515,000,000	4,459,677,000,000	4,595,473,000,000	19,457,959,000,000	20,884,151,000,000	16,958,544,000,000
20013	Cost Of Revenue	17,940,913,000,000	4,217,718,000,000	4,242,158,000,000	5,368,891,000,000	4,112,146,000,000	4,251,298,000,000	18,006,474,000,000	19,492,034,000,000	15,844,152,000,000
20177	Interest Income	105,768,000,000	35,956,000,000	29,216,000,000	20,071,000,000	20,525,000,000	22,505,000,000	82,401,000,000	62,793,000,000	51,002,000,000
20057	Interest Expense	263,710,000,000	71,068,000,000	64,166,000,000	64,741,000,000	63,735,000,000	62,789,000,000	348,380,000,000	374,061,000,000	392,795,000,000
20109	Operating Income	1,333,297,000,000	239,006,000,000	388,392,000,000	535,817,000,000	170,082,000,000	165,703,000,000	2,370,632,000,000	3,437,897,000,000	1,848,499,000,000
20316	Normalized Income	998,346,198,158	219,270,003,199	210,444,134,026	427,971,499,695	141,097,041,482	222,910,349,690	1,719,656,952,268	2,427,329,195,218	1,062,776,418,052
20108	Operating Expense	1,510,014,000,000	343,203,000,000	432,656,000,000	386,624,000,000	347,531,000,000	344,175,000,000	1,451,485,000,000	1,392,117,000,000	1,114,392,000,000
20112	Operating Revenue	20,784,224,000,000	4,799,927,000,000	5,063,206,000,000	6,291,332,000,000	4,629,759,000,000	4,761,176,000,000	21,828,591,000,000	24,322,048,000,000	18,807,043,000,000
20087	Minority Interests	-36,759,000,000	-9,349,000,000	-7,322,000,000	-15,030,000,000	-5,058,000,000	-4,863,000,000	-65,443,000,000	-95,997,000,000	-60,689,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-171,143,000,000	-38,530,000,000	-39,059,000,000	-47,560,000,000	-45,994,000,000	-43,332,000,000	-284,048,000,000	-331,706,000,000	-367,288,000,000
20416	Total Unusual Items	88,125,000,000	15,613,000,000	63,126,000,000	6,652,000,000	2,734,000,000	2,389,000,000	9,421,000,000	-642,510,000,000	-375,873,000,000
29010	Basic Average Shares	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	0	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
20269	Other Special Charges	-88,125,000,000	-15,613,000,000	-63,126,000,000	-6,652,000,000	-2,734,000,000	-2,389,000,000	-9,421,000,000	-5,400,000,000	35,511,000,000
29011	Diluted Average Shares	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	0	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
20420	Normalized E B I T D A	1,870,365,000,000	427,835,000,000	419,711,000,000	689,443,000,000	329,812,000,000	402,277,000,000	2,924,754,000,000	4,083,132,000,000	2,382,671,000,000
20162	Special Income Charges	88,125,000,000	15,613,000,000	63,126,000,000	6,652,000,000	2,734,000,000	2,389,000,000	9,421,000,000	5,400,000,000	-35,511,000,000
20315	Reconciled Depreciation	166,985,000,000	39,738,000,000	49,204,000,000	39,139,000,000	38,904,000,000	38,628,000,000	156,617,000,000	153,392,000,000	151,368,000,000
20312	Other Operating Expenses	174,484,000,000	31,850,000,000	85,404,000,000	31,735,000,000	25,495,000,000	20,874,000,000	164,660,000,000	321,890,000,000	108,429,000,000
20151	Research And Development	21,086,000,000	3,499,000,000	6,801,000,000	4,399,000,000	6,387,000,000	3,732,000,000	14,832,000,000	14,448,000,000	11,443,000,000
20368	Total Other Finance Cost	13,201,000,000	3,418,000,000	4,109,000,000	2,890,000,000	2,784,000,000	3,048,000,000	18,069,000,000	20,438,000,000	25,495,000,000
20314	Reconciled Cost Of Revenue	17,940,913,000,000	4,217,718,000,000	4,242,158,000,000	5,368,891,000,000	4,112,146,000,000	4,251,298,000,000	18,006,474,000,000	19,492,034,000,000	15,844,152,000,000
20419	Tax Effect Of Unusual Items	24,764,198,158	4,354,003,199	18,252,134,026	1,619,499,695	975,041,482	580,349,690	2,470,952,268	-186,545,804,782	-146,186,581,948
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	-49,898,000,000	50,935,000,000
20018	Depreciation Income Statement	166,985,000,000	39,738,000,000	49,204,000,000	39,139,000,000	38,904,000,000	38,628,000,000	156,617,000,000	153,392,000,000	151,368,000,000
20075	Interest Income Non Operating	105,768,000,000	35,956,000,000	29,216,000,000	20,071,000,000	20,525,000,000	22,505,000,000	82,401,000,000	62,793,000,000	51,002,000,000
20158	Selling And Marketing Expense	601,439,000,000	136,228,000,000	154,102,000,000	167,817,000,000	143,292,000,000	146,185,000,000	578,728,000,000	421,399,000,000	416,725,000,000
20064	Interest Expense Non Operating	263,710,000,000	71,068,000,000	64,166,000,000	64,741,000,000	63,735,000,000	62,789,000,000	348,380,000,000	374,061,000,000	392,795,000,000
20093	Net Income Common Stockholders	1,061,707,000,000	230,529,000,000	255,318,000,000	433,004,000,000	142,856,000,000	224,719,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
20094	Net Income Continuous Operations	1,098,466,000,000	239,878,000,000	262,640,000,000	448,034,000,000	147,914,000,000	229,582,000,000	1,792,050,000,000	2,067,362,000,000	893,779,000,000
20045	General And Administrative Expense	301,822,000,000	62,379,000,000	90,111,000,000	83,143,000,000	66,189,000,000	68,580,000,000	279,628,000,000	228,635,000,000	204,968,000,000
20159	Selling General And Administration	903,261,000,000	198,607,000,000	244,213,000,000	250,960,000,000	209,481,000,000	214,765,000,000	858,356,000,000	650,034,000,000	621,693,000,000
20412	Other Non Operating Income Expenses	294,929,000,000	100,763,000,000	-44,622,000,000	103,324,000,000	131,900,000,000	143,031,000,000	67,139,000,000	270,947,000,000	235,786,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,061,707,000,000	230,529,000,000	255,318,000,000	433,004,000,000	142,856,000,000	224,719,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
20417	Total Unusual Items Excluding Goodwill	88,125,000,000	15,613,000,000	63,126,000,000	6,652,000,000	2,734,000,000	2,389,000,000	9,421,000,000	-642,510,000,000	-375,873,000,000
20077	Net Non Operating Interest Income Expense	-171,143,000,000	-38,530,000,000	-39,059,000,000	-47,560,000,000	-45,994,000,000	-43,332,000,000	-284,048,000,000	-331,706,000,000	-367,288,000,000
20346	Net Income Including Noncontrolling Interests	1,098,466,000,000	239,878,000,000	262,640,000,000	448,034,000,000	147,914,000,000	229,582,000,000	1,792,050,000,000	2,067,362,000,000	893,779,000,000
20019	Depreciation And Amortization In Income Statement	166,985,000,000	39,738,000,000	49,204,000,000	39,139,000,000	38,904,000,000	38,628,000,000	156,617,000,000	153,392,000,000	151,368,000,000
20309	Net Income From Continuing And Discontinued Operation	1,061,707,000,000	230,529,000,000	255,318,000,000	433,004,000,000	142,856,000,000	224,719,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,061,707,000,000	230,529,000,000	255,318,000,000	433,004,000,000	142,856,000,000	224,719,000,000	1,726,607,000,000	1,971,365,000,000	833,090,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000
23531	Net Debt	1,915,544,000,000	2,434,151,000,000	1,800,383,000,000	4,645,041,000,000
23165	Payables	985,682,000,000	1,473,779,000,000	1,677,817,000,000	1,070,437,000,000
23139	Net P P E	18,105,649,000,000	17,996,321,000,000	17,781,227,000,000	17,741,481,000,000
23351	Properties	0	0	0	0
23386	Total Debt	4,005,052,000,000	4,053,767,000,000	5,696,405,000,000	5,623,933,000,000
23100	Gross P P E	32,542,496,000,000	31,300,070,000,000	29,915,040,000,000	28,662,429,000,000
23038	Common Stock	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000
23045	Current Debt	2,315,298,000,000	5,000,000,000	3,564,461,000,000	0
23532	Share Issued	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
23220	Total Assets	28,846,243,000,000	29,249,340,000,000	30,399,906,000,000	27,781,231,000,000
23027	Capital Stock	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000
23382	Other Payable	23,381,000,000	23,374,000,000	75,259,000,000	77,554,000,000
23028	Cash Financial	215,151,000,000	562,749,000,000	131,675,000,000	107,246,000,000
23123	Long Term Debt	1,689,754,000,000	4,048,767,000,000	2,131,944,000,000	5,623,933,000,000
23179	Prepaid Assets	1,128,366,000,000	1,477,356,000,000	1,619,000,000,000	1,145,277,000,000
23385	Working Capital	3,236,061,000,000	5,337,669,000,000	3,453,812,000,000	4,145,384,000,000
23000	Accounts Payable	842,064,000,000	1,224,423,000,000	1,026,717,000,000	770,264,000,000
23029	Cash Equivalents	1,874,357,000,000	1,056,867,000,000	3,764,347,000,000	871,646,000,000
23245	Invested Capital	26,021,097,000,000	25,737,804,000,000	26,315,597,000,000	24,376,426,000,000
23340	Other Properties	13,318,281,000,000	12,700,944,000,000	12,055,696,000,000	11,549,052,000,000
23132	Minority Interest	549,961,000,000	559,184,000,000	551,981,000,000	495,301,000,000
23342	Other Receivables	204,291,000,000	49,660,000,000	126,082,000,000	624,135,000,000
23204	Retained Earnings	17,026,742,000,000	16,727,788,000,000	15,810,568,000,000	14,304,458,000,000
23217	Total Tax Payable	120,237,000,000	225,982,000,000	575,841,000,000	222,619,000,000
23001	Accounts Receivable	674,487,000,000	848,770,000,000	458,135,000,000	765,849,000,000
23280	Common Stock Equity	22,016,045,000,000	21,684,037,000,000	20,619,192,000,000	18,752,493,000,000
23403	Net Tangible Assets	21,960,094,000,000	21,628,086,000,000	20,563,241,000,000	18,696,542,000,000
23215	Stockholders Equity	22,016,045,000,000	21,684,037,000,000	20,619,192,000,000	18,752,493,000,000
23383	Tangible Book Value	21,960,094,000,000	21,628,086,000,000	20,563,241,000,000	18,696,542,000,000
23374	Total Capitalization	23,705,799,000,000	25,732,804,000,000	22,751,136,000,000	24,376,426,000,000
23312	Land And Improvements	3,763,082,000,000	3,550,766,000,000	3,410,743,000,000	3,276,393,000,000
23469	Other Equity Interest	-44,536,000,000	-77,590,000,000	-225,215,000,000	-585,804,000,000
23393	Ordinary Shares Number	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-14,436,847,000,000	-13,303,749,000,000	-12,133,813,000,000	-10,920,948,000,000
23282	Construction In Progress	532,031,000,000	724,846,000,000	646,541,000,000	568,500,000,000
23030	Cash And Cash Equivalents	2,089,508,000,000	1,619,616,000,000	3,896,022,000,000	978,892,000,000
23262	Gross Accounts Receivable	701,003,000,000	875,827,000,000	482,678,000,000	790,110,000,000
23012	Additional Paid In Capital	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000
23275	Buildings And Improvements	5,028,178,000,000	4,926,098,000,000	4,858,140,000,000	4,775,744,000,000
23126	Long Term Equity Investment	521,754,000,000	546,531,000,000	330,904,000,000	255,530,000,000
23319	Machinery Furniture Equipment	9,900,924,000,000	9,397,416,000,000	8,943,920,000,000	8,492,740,000,000
23098	Goodwill And Other Intangible Assets	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000
23261	Total Equity Gross Minority Interest	22,566,006,000,000	22,243,221,000,000	21,171,173,000,000	19,247,794,000,000
23067	Non Current Deferred Taxes Liabilities	239,365,000,000	221,288,000,000	209,251,000,000	133,160,000,000
23259	Total Liabilities Net Minority Interest	6,280,237,000,000	7,006,119,000,000	9,228,733,000,000	8,533,437,000,000
23046	Current Debt And Capital Lease Obligation	2,315,298,000,000	5,000,000,000	3,564,461,000,000	0
23266	Allowance For Doubtful Accounts Receivable	-26,516,000,000	-27,057,000,000	-24,543,000,000	-24,261,000,000
23124	Long Term Debt And Capital Lease Obligation	1,689,754,000,000	4,048,767,000,000	2,131,944,000,000	5,623,933,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	468,977,000,000	466,322,000,000	525,380,000,000	737,379,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000
23531	Net Debt	1,003,984,000,000	1,915,544,000,000	1,503,300,000,000	2,618,647,000,000	2,041,623,000,000	2,434,151,000,000	1,800,383,000,000	4,645,041,000,000
23165	Payables	1,126,005,000,000	985,682,000,000	1,165,672,000,000	1,564,588,000,000	1,238,241,000,000	1,473,779,000,000	1,677,817,000,000	1,070,437,000,000
23139	Net P P E	17,981,756,000,000	18,105,649,000,000	17,877,036,000,000	17,874,131,000,000	17,879,710,000,000	17,996,321,000,000	17,781,227,000,000	17,741,481,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	4,071,112,000,000	4,005,052,000,000	4,025,556,000,000	3,949,710,000,000	3,954,264,000,000	4,053,767,000,000	5,696,405,000,000	5,623,933,000,000
23100	Gross P P E	32,752,893,000,000	32,542,496,000,000	32,126,775,000,000	31,806,276,000,000	31,495,903,000,000	31,300,070,000,000	29,915,040,000,000	28,662,429,000,000
23038	Common Stock	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000
23045	Current Debt	2,381,637,000,000	2,315,298,000,000	2,331,010,000,000	5,000,000,000	5,000,000,000	5,000,000,000	3,564,461,000,000	0
23532	Share Issued	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
23220	Total Assets	29,552,137,000,000	28,846,243,000,000	29,374,534,000,000	29,215,425,000,000	29,388,302,000,000	29,249,340,000,000	30,399,906,000,000	27,781,231,000,000
23027	Capital Stock	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000	962,344,000,000
23382	Other Payable	23,396,000,000	23,381,000,000	22,685,000,000	22,632,000,000	23,292,000,000	23,374,000,000	75,259,000,000	77,554,000,000
23028	Cash Financial	230,662,000,000	215,151,000,000	639,975,000,000	529,214,000,000	320,353,000,000	562,749,000,000	131,675,000,000	107,246,000,000
23123	Long Term Debt	1,689,475,000,000	1,689,754,000,000	1,694,546,000,000	3,944,710,000,000	3,949,264,000,000	4,048,767,000,000	2,131,944,000,000	5,623,933,000,000
23179	Prepaid Assets	1,237,656,000,000	1,128,366,000,000	1,216,793,000,000	1,195,879,000,000	1,670,574,000,000	1,477,356,000,000	1,619,000,000,000	1,145,277,000,000
23385	Working Capital	3,674,286,000,000	3,236,061,000,000	3,199,128,000,000	4,496,764,000,000	5,598,611,000,000	5,337,669,000,000	3,453,812,000,000	4,145,384,000,000
23000	Accounts Payable	937,592,000,000	842,064,000,000	987,567,000,000	1,393,713,000,000	988,853,000,000	1,224,423,000,000	1,026,717,000,000	770,264,000,000
23029	Cash Equivalents	2,836,466,000,000	1,874,357,000,000	1,882,281,000,000	801,849,000,000	1,592,288,000,000	1,056,867,000,000	3,764,347,000,000	871,646,000,000
23245	Invested Capital	26,328,104,000,000	26,021,097,000,000	25,764,133,000,000	25,408,489,000,000	25,879,376,000,000	25,737,804,000,000	26,315,597,000,000	24,376,426,000,000
23340	Other Properties	13,490,869,000,000	13,318,281,000,000	13,171,073,000,000	13,013,209,000,000	12,855,569,000,000	12,700,944,000,000	12,055,696,000,000	11,549,052,000,000
23132	Minority Interest	559,310,000,000	549,961,000,000	542,345,000,000	527,315,000,000	562,895,000,000	559,184,000,000	551,981,000,000	495,301,000,000
23342	Other Receivables	253,012,000,000	204,291,000,000	199,548,000,000	30,457,000,000	49,330,000,000	49,660,000,000	126,082,000,000	624,135,000,000
23204	Retained Earnings	17,257,271,000,000	17,026,742,000,000	16,756,568,000,000	16,481,388,000,000	16,952,507,000,000	16,727,788,000,000	15,810,568,000,000	14,304,458,000,000
23217	Total Tax Payable	165,017,000,000	120,237,000,000	155,420,000,000	148,243,000,000	226,096,000,000	225,982,000,000	575,841,000,000	222,619,000,000
23001	Accounts Receivable	711,986,000,000	674,487,000,000	778,563,000,000	841,830,000,000	722,542,000,000	848,770,000,000	458,135,000,000	765,849,000,000
23280	Common Stock Equity	22,256,992,000,000	22,016,045,000,000	21,738,577,000,000	21,458,779,000,000	21,925,112,000,000	21,684,037,000,000	20,619,192,000,000	18,752,493,000,000
23403	Net Tangible Assets	22,201,041,000,000	21,960,094,000,000	21,682,626,000,000	21,402,828,000,000	21,869,161,000,000	21,628,086,000,000	20,563,241,000,000	18,696,542,000,000
23215	Stockholders Equity	22,256,992,000,000	22,016,045,000,000	21,738,577,000,000	21,458,779,000,000	21,925,112,000,000	21,684,037,000,000	20,619,192,000,000	18,752,493,000,000
23383	Tangible Book Value	22,201,041,000,000	21,960,094,000,000	21,682,626,000,000	21,402,828,000,000	21,869,161,000,000	21,628,086,000,000	20,563,241,000,000	18,696,542,000,000
23374	Total Capitalization	23,946,467,000,000	23,705,799,000,000	23,433,123,000,000	25,403,489,000,000	25,874,376,000,000	25,732,804,000,000	22,751,136,000,000	24,376,426,000,000
23312	Land And Improvements	3,775,514,000,000	3,763,082,000,000	3,667,186,000,000	3,644,025,000,000	3,566,116,000,000	3,550,766,000,000	3,410,743,000,000	3,276,393,000,000
23469	Other Equity Interest	-34,118,000,000	-44,536,000,000	-51,830,000,000	-56,448,000,000	-61,234,000,000	-77,590,000,000	-225,215,000,000	-585,804,000,000
23393	Ordinary Shares Number	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333	1,924,688,333
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-14,771,137,000,000	-14,436,847,000,000	-14,249,739,000,000	-13,932,145,000,000	-13,616,193,000,000	-13,303,749,000,000	-12,133,813,000,000	-10,920,948,000,000
23282	Construction In Progress	532,048,000,000	532,031,000,000	664,696,000,000	696,102,000,000	696,862,000,000	724,846,000,000	646,541,000,000	568,500,000,000
23030	Cash And Cash Equivalents	3,067,128,000,000	2,089,508,000,000	2,522,256,000,000	1,331,063,000,000	1,912,641,000,000	1,619,616,000,000	3,896,022,000,000	978,892,000,000
23262	Gross Accounts Receivable	739,253,000,000	701,003,000,000	805,268,000,000	867,675,000,000	748,449,000,000	875,827,000,000	482,678,000,000	790,110,000,000
23012	Additional Paid In Capital	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000	3,878,995,000,000
23275	Buildings And Improvements	5,034,950,000,000	5,028,178,000,000	4,975,335,000,000	4,944,297,000,000	4,934,709,000,000	4,926,098,000,000	4,858,140,000,000	4,775,744,000,000
23126	Long Term Equity Investment	448,268,000,000	521,754,000,000	526,704,000,000	521,476,000,000	540,782,000,000	546,531,000,000	330,904,000,000	255,530,000,000
23319	Machinery Furniture Equipment	9,919,512,000,000	9,900,924,000,000	9,648,485,000,000	9,508,643,000,000	9,442,647,000,000	9,397,416,000,000	8,943,920,000,000	8,492,740,000,000
23098	Goodwill And Other Intangible Assets	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000	55,951,000,000
23261	Total Equity Gross Minority Interest	22,816,302,000,000	22,566,006,000,000	22,280,922,000,000	21,986,094,000,000	22,488,007,000,000	22,243,221,000,000	21,171,173,000,000	19,247,794,000,000
23067	Non Current Deferred Taxes Liabilities	235,952,000,000	239,365,000,000	208,135,000,000	212,834,000,000	201,515,000,000	221,288,000,000	209,251,000,000	133,160,000,000
23259	Total Liabilities Net Minority Interest	6,735,835,000,000	6,280,237,000,000	7,093,612,000,000	7,229,331,000,000	6,900,295,000,000	7,006,119,000,000	9,228,733,000,000	8,533,437,000,000
23046	Current Debt And Capital Lease Obligation	2,381,637,000,000	2,315,298,000,000	2,331,010,000,000	5,000,000,000	5,000,000,000	5,000,000,000	3,564,461,000,000	0
23266	Allowance For Doubtful Accounts Receivable	-27,267,000,000	-26,516,000,000	-26,705,000,000	-25,845,000,000	-25,907,000,000	-27,057,000,000	-24,543,000,000	-24,261,000,000
23124	Long Term Debt And Capital Lease Obligation	1,689,475,000,000	1,689,754,000,000	1,694,546,000,000	3,944,710,000,000	3,949,264,000,000	4,048,767,000,000	2,131,944,000,000	5,623,933,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	475,681,000,000	468,977,000,000	502,438,000,000	495,992,000,000	489,581,000,000	466,322,000,000	525,380,000,000	737,379,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	2,054,743,000,000	-171,687,000,000	455,953,000,000	3,665,637,000,000	1,322,966,000,000
26027	Changes In Cash	1,128,063,000,000	-404,154,000,000	-2,312,972,000,000	2,817,029,000,000	555,021,000,000
26182	Issuance Of Debt	0	0	1,700,000,000,000	0	550,000,000,000
26016	End Cash Position	3,040,704,000,000	2,089,508,000,000	1,619,616,000,000	3,896,022,000,000	978,892,000,000
26112	Purchase Of P P E	-1,228,697,000,000	-440,277,000,000	-1,379,444,000,000	-1,229,482,000,000	-970,511,000,000
26183	Repayment Of Debt	-5,000,000,000	-5,000,000,000	-3,374,786,000,000	0	-700,000,000,000
26005	Capital Expenditure	-1,228,697,000,000	-440,277,000,000	-1,379,444,000,000	-1,229,482,000,000	-999,198,000,000
26007	Cash Dividends Paid	-771,721,000,000	-157,808,000,000	-854,474,000,000	-490,745,000,000	-175,130,000,000
26012	Financing Cash Flow	-1,002,417,000,000	-232,467,000,000	-3,006,151,000,000	-891,402,000,000	-767,945,000,000
26253	Interest Paid C F F	-276,973,000,000	-69,659,000,000	-417,581,000,000	-398,542,000,000	-419,975,000,000
26013	Investing Cash Flow	-1,152,960,000,000	-440,277,000,000	-1,142,218,000,000	-1,186,688,000,000	-999,198,000,000
26015	Beginning Cash Position	1,912,641,000,000	2,522,256,000,000	3,896,022,000,000	978,892,000,000	383,366,000,000
26223	Classesof Cash Payments	-17,898,564,000,000	-5,699,185,000,000	-17,808,463,000,000	-20,119,035,000,000	-16,670,662,000,000
26099	Long Term Debt Issuance	0	0	1,700,000,000,000	0	550,000,000,000
26090	Long Term Debt Payments	-5,000,000,000	-5,000,000,000	-3,374,786,000,000	0	-700,000,000,000
26154	Common Stock Dividend Paid	-771,721,000,000	-157,808,000,000	-854,474,000,000	-490,745,000,000	-175,130,000,000
26073	Net Long Term Debt Issuance	-5,000,000,000	-5,000,000,000	-1,674,786,000,000	0	-150,000,000,000
26164	Net Other Financing Charges	91,915,000,000	0	0	37,785,000,000	0
26165	Net Other Investing Changes	75,737,000,000	0	237,226,000,000	42,794,000,000	0
26119	Net P P E Purchase And Sale	-1,228,697,000,000	-440,277,000,000	-1,379,444,000,000	-1,229,482,000,000	-970,511,000,000
26273	Capital Expenditure Reported	0	0	0	0	-28,687,000,000
26072	Net Issuance Payments Of Debt	-5,000,000,000	-5,000,000,000	-1,674,786,000,000	0	-150,000,000,000
26063	Effect Of Exchange Rate Changes	26,424,000,000	-28,594,000,000	36,566,000,000	100,101,000,000	40,505,000,000
26228	Other Cash Paymentsfrom Operating Activities	-989,643,000,000	-369,764,000,000	-776,078,000,000	-227,443,000,000	-1,014,544,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,283,440,000,000	268,590,000,000	1,835,397,000,000	4,895,119,000,000	2,322,164,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	20,742,327,000,000	5,121,338,000,000	21,267,225,000,000	24,909,734,000,000	18,376,924,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	2,054,743,000,000	919,328,000,000	-171,687,000,000	1,179,792,000,000	127,310,000,000	166,986,000,000	455,953,000,000	3,665,637,000,000	1,322,966,000,000
26027	Changes In Cash	1,128,063,000,000	937,620,000,000	-404,154,000,000	1,188,282,000,000	-593,685,000,000	283,602,000,000	-2,312,972,000,000	2,817,029,000,000	555,021,000,000
26182	Issuance Of Debt	0	0	0	700,000,000,000	0	0	1,700,000,000,000	0	550,000,000,000
26016	End Cash Position	3,040,704,000,000	3,067,128,000,000	2,089,508,000,000	2,522,256,000,000	1,331,063,000,000	1,912,641,000,000	1,619,616,000,000	3,896,022,000,000	978,892,000,000
26112	Purchase Of P P E	-1,228,697,000,000	-178,123,000,000	-440,277,000,000	-311,092,000,000	-299,205,000,000	-185,763,000,000	-1,379,444,000,000	-1,229,482,000,000	-970,511,000,000
26183	Repayment Of Debt	-5,000,000,000	0	-5,000,000,000	0	0	0	-3,374,786,000,000	0	-700,000,000,000
26005	Capital Expenditure	-1,228,697,000,000	-178,123,000,000	-440,277,000,000	-311,092,000,000	-299,205,000,000	-185,763,000,000	-1,379,444,000,000	-1,229,482,000,000	-999,198,000,000
26007	Cash Dividends Paid	-771,721,000,000	0	-157,808,000,000	0	0	0	-854,474,000,000	-490,745,000,000	-175,130,000,000
26012	Financing Cash Flow	-1,002,417,000,000	19,149,000,000	-232,467,000,000	-68,105,000,000	-720,994,000,000	-22,152,000,000	-3,006,151,000,000	-891,402,000,000	-767,945,000,000
26253	Interest Paid C F F	-276,973,000,000	-72,766,000,000	-69,659,000,000	-68,105,000,000	-66,443,000,000	-65,612,000,000	-417,581,000,000	-398,542,000,000	-419,975,000,000
26013	Investing Cash Flow	-1,152,960,000,000	-178,980,000,000	-440,277,000,000	-234,497,000,000	-299,206,000,000	-46,995,000,000	-1,142,218,000,000	-1,186,688,000,000	-999,198,000,000
26015	Beginning Cash Position	1,912,641,000,000	2,089,508,000,000	2,522,256,000,000	1,331,063,000,000	1,912,641,000,000	1,619,616,000,000	3,896,022,000,000	978,892,000,000	383,366,000,000
26223	Classesof Cash Payments	-17,898,564,000,000	-3,706,031,000,000	-5,699,185,000,000	-5,219,139,000,000	-3,274,209,000,000	-4,375,155,000,000	-17,808,463,000,000	-20,119,035,000,000	-16,670,662,000,000
26099	Long Term Debt Issuance	0	0	0	700,000,000,000	0	0	1,700,000,000,000	0	550,000,000,000
26090	Long Term Debt Payments	-5,000,000,000	0	-5,000,000,000	0	0	0	-3,374,786,000,000	0	-700,000,000,000
26154	Common Stock Dividend Paid	-771,721,000,000	0	-157,808,000,000	0	0	0	-854,474,000,000	-490,745,000,000	-175,130,000,000
26073	Net Long Term Debt Issuance	-5,000,000,000	0	-5,000,000,000	-2,674,786,000,000	0	0	-1,674,786,000,000	0	-150,000,000,000
26164	Net Other Financing Charges	91,915,000,000	91,915,000,000	0	0	0	44,612,000,000	0	37,785,000,000	0
26165	Net Other Investing Changes	75,737,000,000	-857,000,000	0	76,595,000,000	-1,000,000	138,768,000,000	237,226,000,000	42,794,000,000	0
26119	Net P P E Purchase And Sale	-1,228,697,000,000	-178,123,000,000	-440,277,000,000	-311,092,000,000	-299,205,000,000	-185,763,000,000	-1,379,444,000,000	-1,229,482,000,000	-970,511,000,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	0	-28,687,000,000
26072	Net Issuance Payments Of Debt	-5,000,000,000	0	-5,000,000,000	-2,674,786,000,000	0	0	-1,674,786,000,000	0	-150,000,000,000
26063	Effect Of Exchange Rate Changes	26,424,000,000	40,000,000,000	-28,594,000,000	2,911,000,000	12,107,000,000	9,423,000,000	36,566,000,000	100,101,000,000	40,505,000,000
26228	Other Cash Paymentsfrom Operating Activities	-989,643,000,000	-153,407,000,000	-369,764,000,000	-293,648,000,000	-172,824,000,000	-108,098,000,000	-776,078,000,000	-227,443,000,000	-1,014,544,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,283,440,000,000	1,097,451,000,000	268,590,000,000	1,490,884,000,000	426,515,000,000	352,749,000,000	1,835,397,000,000	4,895,119,000,000	2,322,164,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	20,742,327,000,000	4,868,384,000,000	5,121,338,000,000	6,275,972,000,000	4,476,633,000,000	5,013,668,000,000	21,267,225,000,000	24,909,734,000,000	18,376,924,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
AALI	PT Astra Agro Lestari Tbk	2024-04-15	At close: 04:14PM WIB	6,950	6,950	6,975	7,000	6,925.00 - 7,025.00	6,925	7,025	6,550.00 - 8,200.00	6,550	8,200	346,700	662,916	13,425,000,000,000	1	13	549	Jul 10, 2024 - Jul 11, 2024	401.00 (5.75%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-12	At close: 04:14PM WIB	6,950	6,950	6,975	7,000	6,925.00 - 7,025.00	6,925	7,025	6,550.00 - 8,200.00	6,550	8,200	346,700	654,859	13,425,000,000,000	1	13	549	Jul 10, 2024 - Jul 11, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-11	At close: 04:14PM WIB	6,950	6,950	6,975	7,000	6,925.00 - 7,025.00	6,925	7,025	6,550.00 - 8,200.00	6,550	8,200	346,700	647,070	13,425,000,000,000	1	13	549	Jul 10, 2024 - Jul 11, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-10	At close: 04:14PM WIB	6,950	6,950	6,975	7,000	6,925.00 - 7,025.00	6,925	7,025	6,550.00 - 8,275.00	6,550	8,275	346,700	643,851	13,425,000,000,000	1	13	549	Apr 01, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-05	At close: 04:14PM WIB	6,950	6,950	6,975	7,000	6,925.00 - 7,025.00	6,925	7,025	6,550.00 - 8,425.00	6,550	8,425	346,700	647,148	13,425,000,000,000	1	13	549	Apr 01, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-04	At close: 04:07PM WIB	7,000	7,075	8,400	6,325	6,925.00 - 7,075.00	6,925	7,075	6,550.00 - 8,425.00	6,550	8,425	1,302,100	633,941	13,377,000,000,000	1	13	549	Apr 01, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-03	At close: 04:13PM WIB	6,900	6,900	8,275	6,375	6,850.00 - 7,025.00	6,850	7,025	6,550.00 - 8,425.00	6,550	8,425	1,367,500	617,712	13,473,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-02	At close: 04:10PM WIB	6,925	6,925	8,300	6,250	6,850.00 - 6,925.00	6,850	6,925	6,550.00 - 8,425.00	6,550	8,425	444,200	616,813	13,280,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-04-01	At close: 04:11PM WIB	6,900	6,900	8,275	6,700	6,800.00 - 6,925.00	6,800	6,925	6,550.00 - 8,425.00	6,550	8,425	610,100	618,605	13,328,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-29	At close: 04:04PM WIB	6,900	6,900	8,275	6,500	6,850.00 - 6,900.00	6,850	6,900	6,550.00 - 8,425.00	6,550	8,425	811,300	618,605	13,280,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-28	At close: 04:04PM WIB	6,900	6,900	8,275	6,500	6,850.00 - 6,900.00	6,850	6,900	6,550.00 - 8,425.00	6,550	8,425	811,300	610,994	13,280,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.81%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-27	At close: 04:06PM WIB	6,875	6,875	6,875	0	6,850.00 - 6,925.00	6,850	6,925	6,550.00 - 8,425.00	6,550	8,425	297,100	595,653	13,280,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-26	At close: 04:13PM WIB	6,800	6,800	6,825	6,875	6,775.00 - 6,900.00	6,775	6,900	6,550.00 - 8,425.00	6,550	8,425	735,800	601,017	13,232,000,000,000	1	13	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-25	At close: 04:13PM WIB	6,850	6,850	6,775	6,800	6,750.00 - 6,850.00	6,750	6,850	6,550.00 - 8,425.00	6,550	8,425	503,100	611,561	13,088,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-22	At close: 04:09PM WIB	6,850	6,850	6,825	6,900	6,775.00 - 6,875.00	6,775	6,875	6,550.00 - 8,425.00	6,550	8,425	702,600	609,994	13,184,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-21	At close: 04:02PM WIB	6,875	0	0	0	0.0000 - 0.0000	0	0		0		0	607,782	0	1	0	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-14	As of 01:30PM WIB. Market open.	6,650	6,675	6,700	6,725	6,650.00 - 6,725.00	6,650	6,725	6,550.00 - 8,425.00	6,550	8,425	281,800	586,062	12,895,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (6.03%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-13	At close: 04:06PM WIB	6,650	6,675	6,675	6,700	6,650.00 - 6,725.00	6,650	6,725	6,550.00 - 8,425.00	6,550	8,425	730,900	580,305	12,799,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (6.03%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-11	At close: 04:12PM WIB	6,650	6,650	6,675	6,700	6,650.00 - 6,775.00	6,650	6,775	6,550.00 - 8,425.00	6,550	8,425	722,600	585,884	12,799,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (6.03%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-08	At close: 04:12PM WIB	6,650	6,650	6,675	6,700	6,650.00 - 6,775.00	6,650	6,775	6,550.00 - 8,425.00	6,550	8,425	722,600	587,398	12,799,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (6.03%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-05	At close: 04:12PM WIB	6,700	6,725	6,625	6,650	6,625.00 - 6,725.00	6,625	6,725	6,625.00 - 8,425.00	6,625	8,425	1,008,900	560,717	12,751,000,000,000	1	12	541	Apr 03, 2024 - Apr 04, 2024	401.00 (5.90%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-04	At close: 04:02PM WIB	6,800	6,775	6,700	6,725	6,700.00 - 6,825.00	6,700	6,825	6,675.00 - 8,425.00	6,675	8,425	834,800	558,124	12,895,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.90%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-03-01	At close: 04:11PM WIB	6,725	6,750	6,700	6,725	6,700.00 - 6,800.00	6,700	6,800	6,675.00 - 8,425.00	6,675	8,425	637,800	575,503	13,088,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.96%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-02-28	At close: 04:14PM WIB	6,750	6,750	6,750	6,775	6,750.00 - 6,800.00	6,750	6,800	6,675.00 - 8,425.00	6,675	8,425	328,600	626,377	12,992,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.94%)	401	6	Oct 09, 2023	7,569
AALI	PT Astra Agro Lestari Tbk	2024-02-27	At close: 04:13PM WIB	6,800	6,800	6,750	6,775	6,750.00 - 6,875.00	6,750	6,875	6,675.00 - 8,425.00	6,675	8,425	441,500	635,728	12,992,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	8,225
AALI	PT Astra Agro Lestari Tbk	2024-02-26	At close: 04:00PM WIB	6,850	6,850	6,775	6,800	6,775.00 - 6,850.00	6,775	6,850	6,675.00 - 8,450.00	6,675	8,450	398,700	641,683	13,088,000,000,000	1	12	549	Apr 03, 2024 - Apr 04, 2024	401.00 (5.85%)	401	6	Oct 09, 2023	8,225
AALI	PT Astra Agro Lestari Tbk	2024-02-23	At close: 04:12PM WIB	6,950	6,950	6,775	6,800	6,750.00 - 6,950.00	6,750	6,950	6,675.00 - 8,450.00	6,675	8,450	2,265,400	609,188	13,184,000,000,000	1	10	681	Apr 03, 2024 - Apr 04, 2024	401.00 (5.77%)	401	6	Oct 09, 2023	8,225
AALI	PT Astra Agro Lestari Tbk (AALI.JK)	2024-02-22	At close: 04:09PM WIB	6,925	6,925	6,875	6,900	6,850.00 - 6,950.00	6,850	6,950	6,675.00 - 8,450.00	6,675	8,450	530,800	606,777	13,377,000,000,000	1	10	681	Mar 06, 2024 - Mar 07, 2024	401.00 (5.79%)	401	6	Oct 09, 2023	8,225
AALI	PT Astra Agro Lestari Tbk (AALI.JK)	2024-02-21	At close: 04:14PM WIB	6,825	6,825	6,875	6,850	6,825.00 - 6,950.00	6,825	6,950	6,675.00 - 8,450.00	6,675	8,450	648,300	601,506	13,328,000,000,000	1	10	681	Mar 06, 2024 - Mar 07, 2024	401.00 (5.88%)	401	6	Oct 09, 2023	8,225

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	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)	Diluted EPS (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)
AALI	PT Astra Agro Lestari Tbk	2024-04-15	13,420,000,000,000	15,340,000,000,000	13	12	1	1	1	8	1	8,200	6,550	6,848	7,231	655	811	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-12	13,420,000,000,000	15,340,000,000,000	13	12	1	1	1	8	1	8,200	6,550	6,849	7,239	647	737	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-11	13,420,000,000,000	15,340,000,000,000	13	12	1	1	1	8	1	8,275	6,550	6,849	7,239	644	737	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-10	13,420,000,000,000	15,340,000,000,000	13	12	1	1	1	8	1	8,275	6,550	6,849	7,239	644	737	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-05	13,380,000,000,000	15,290,000,000,000	13	12	1	1	1	8	1	8,425	0	6,859	7,254	634	652	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-04	13,280,000,000,000	15,200,000,000,000	13	12	1	1	1	8	1	8,425	0	6,862	7,256	618	571	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-03	13,280,000,000,000	15,200,000,000,000	13	12	1	1	1	8	1	8,425	0	6,867	7,260	617	652	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-02	13,330,000,000,000	15,240,000,000,000	13	12	1	1	1	8	1	8,425	0	6,871	7,263	619	663	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-04-01	13,280,000,000,000	15,200,000,000,000	13	12	1	1	1	8	1	8,425	0	6,871	7,263	619	663	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-29	13,280,000,000,000	15,200,000,000,000	13	12	1	1	1	8	1	8,425	6,550	6,876	7,266	611	627	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-28	13,280,000,000,000	15,200,000,000,000	13	12	1	1	1	8	1	8,425	0	6,882	7,268	596	547	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-27	13,180,000,000,000	15,100,000,000,000	12	12	1	1	1	8	1	8,425	0	6,887	7,271	601	619	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-26	13,180,000,000,000	15,100,000,000,000	12	12	1	1	1	8	1	8,425	0	6,893	7,274	612	711	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-25	13,180,000,000,000	15,100,000,000,000	12	12	1	1	1	8	1	8,425	6,550	6,893	7,274	612	711	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-22	13,180,000,000,000	15,100,000,000,000	12	12	1	1	1	8	1	8,425	0	6,904	7,278	608	827	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-21	13,230,000,000,000	15,150,000,000,000	13	12	1	1	1	8	1	8,425	6,550	6,904	7,278	608	827	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-14	12,800,000,000,000	14,710,000,000,000	12	11	1	1	1	8	1	8,425	0	6,937	7,286	580	776	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-13	12,800,000,000,000	14,710,000,000,000	12	11	1	1	1	8	1	8,425	0	6,937	7,286	580	776	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-11	12,800,000,000,000	14,710,000,000,000	12	11	1	1	1	8	1	8,425	6,550	6,937	7,286	590	776	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-08	12,800,000,000,000	14,710,000,000,000	12	11	1	1	1	8	1	8,425	6,550	6,944	7,290	587	931	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-05	13,090,000,000,000	15,000,000,000,000	12	11	1	1	1	8	1	8,425	0	6,976	7,306	558	736	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	541	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-04	13,090,000,000,000	15,000,000,000,000	12	11	1	1	1	8	1	8,425	6,675	6,976	7,306	558	736	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-03-01	12,940,000,000,000	14,860,000,000,000	12	11	1	1	1	8	1	8,425	6,675	6,982	7,309	576	740	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-02-28	12,990,000,000,000	14,910,000,000,000	12	11	1	1	1	8	1	8,425	0	7,000	7,319	636	692	1,920,000,000	391,000,000	80	2	401	6	0	0	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	8	4	5	20,750,000,000,000	10,779	-5	3,010,000,000,000	1,060,000,000,000	549	-50	2,090,000,000,000	1,086	4,010,000,000,000	18	2	11,439	2,540,000,000,000	1,270,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-02-27	13,090,000,000,000	15,000,000,000,000	12	11	1	1	1	8	1	8,450	0	7,005	7,322	642	680	1,920,000,000	391,000,000	80	2	401	6	401	6	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	10	4	6	20,990,000,000,000	10,908	13	3,200,000,000,000	1,310,000,000,000	549	7	2,520,000,000,000	1,310	4,030,000,000,000	18	2	11,295	2,350,000,000,000	1,210,000,000,000
AALI	PT Astra Agro Lestari Tbk	2024-02-26	13,180,000,000,000	15,100,000,000,000	12	11	1	1	1	7	1	8,450	0	7,005	7,322	642	680	1,920,000,000	391,000,000	80	2	401	6	401	6	3	73	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	10	4	6	20,990,000,000,000	10,908	13	3,200,000,000,000	1,310,000,000,000	549	7	2,520,000,000,000	1,310	4,030,000,000,000	18	2	11,295	2,350,000,000,000	1,210,000,000,000
AALI	PT Astra Agro Lestari Tbk (AALI.JK)	2024-02-23	13,380,000,000,000	14,880,000,000,000	10	11	1	1	1	7	1	8,450	0	7,011	7,328	607	457	1,920,000,000	391,000,000	80	2	401	6	401	6	3	59	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	10	4	6	20,990,000,000,000	10,908	13	3,200,000,000,000	1,310,000,000,000	681	7	2,520,000,000,000	1,310	4,030,000,000,000	18	2	11,295	2,350,000,000,000	1,210,000,000,000
AALI	PT Astra Agro Lestari Tbk (AALI.JK)	2024-02-22	13,330,000,000,000	14,830,000,000,000	10	11	1	1	1	7	1	8,450	0	7,014	7,331	602	431	1,920,000,000	391,000,000	80	2	401	6	401	6	3	59	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	10	4	6	20,990,000,000,000	10,908	13	3,200,000,000,000	1,310,000,000,000	681	7	2,520,000,000,000	1,310	4,030,000,000,000	18	2	11,295	2,350,000,000,000	1,210,000,000,000
AALI	PT Astra Agro Lestari Tbk (AALI.JK)	2024-02-21	13,140,000,000,000	14,640,000,000,000	10	11	1	1	1	7	1	8,450	6,675	7,014	7,331	602	431	1,920,000,000	391,000,000	80	2	401	6	401	6	3	59	N/A	Oct 09, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	10	4	6	20,990,000,000,000	10,908	13	3,200,000,000,000	1,310,000,000,000	681	7	2,520,000,000,000	1,310	4,030,000,000,000	18	2	11,295	2,350,000,000,000	1,210,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	6,625	6,625	6,625	6,625	4,100
2024-03-05	15:48:00	6,625	6,625	6,625	6,625	1,200
2024-03-05	15:47:00	6,625	6,625	6,625	6,625	4,300
2024-03-05	15:46:00	6,625	6,650	6,625	6,625	11,200
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	6,625	6,625	6,625	6,625	7,900
2024-03-05	15:43:00	6,650	6,650	6,650	6,650	900
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	6,625	6,650	6,625	6,650	15,100
2024-03-05	15:39:00	6,625	6,625	6,625	6,625	7,600
2024-03-05	15:38:00	6,650	6,650	6,625	6,625	2,200
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	6,625	6,625	6,625	6,625	300
2024-03-05	15:35:00	6,625	6,625	6,625	6,625	1,200
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	6,650	6,650	6,650	6,650	400
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	6,650	6,650	6,650	6,650	100
2024-03-05	15:30:00	6,625	6,625	6,625	6,625	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	6,625	6,625	6,625	6,625	5,300
2024-03-05	15:46:00	6,625	6,650	6,625	6,625	15,500
2024-03-05	15:44:00	6,625	6,625	6,625	6,625	7,900
2024-03-05	15:42:00	6,650	6,650	6,650	6,650	900
2024-03-05	15:40:00	6,625	6,650	6,625	6,650	15,100
2024-03-05	15:38:00	6,650	6,650	6,625	6,625	9,800
2024-03-05	15:36:00	6,625	6,625	6,625	6,625	300
2024-03-05	15:34:00	6,625	6,625	6,625	6,625	1,200
2024-03-05	15:32:00	6,650	6,650	6,650	6,650	400
2024-03-05	15:30:00	6,625	6,650	6,625	6,650	100
2024-03-05	15:28:00	6,625	6,650	6,625	6,625	4,200
2024-03-05	15:26:00	6,625	6,625	6,625	6,625	10,500
2024-03-05	15:24:00	6,650	6,650	6,650	6,650	1,500
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:27	6,625	6,625	6,625	6,625	0
2024-03-05	15:18:00	6,625	6,625	6,625	6,625	0
2024-03-05	15:16:00	6,625	6,625	6,625	6,625	8,500
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	6,650	6,650	6,625	6,650	9,800
2024-03-05	15:10:00	6,625	6,625	6,625	6,625	1,400
2024-03-05	15:08:00	6,650	6,650	6,625	6,625	800
2024-03-05	15:06:00	6,625	6,625	6,625	6,625	26,300
2024-03-05	15:04:00	6,625	6,625	6,625	6,625	0
2024-03-05	15:02:00	6,625	6,625	6,625	6,625	22,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	6,625	6,650	6,625	6,625	16,700
2024-03-05	15:40:00	6,625	6,650	6,625	6,625	23,900
2024-03-05	15:35:00	6,625	6,650	6,625	6,625	11,300
2024-03-05	15:30:00	6,625	6,650	6,625	6,650	300
2024-03-05	15:25:00	6,650	6,650	6,625	6,625	14,900
2024-03-05	15:20:00	6,650	6,650	6,650	6,650	1,300
2024-03-05	15:18:27	6,625	6,625	6,625	6,625	0
2024-03-05	15:15:00	6,625	6,625	6,625	6,625	5,000
2024-03-05	15:10:00	6,625	6,650	6,625	6,650	10,700
2024-03-05	15:05:00	6,625	6,650	6,625	6,625	24,200
2024-03-05	15:00:00	6,625	6,625	6,625	6,625	31,700
2024-03-05	14:55:00	6,625	6,625	6,600	6,625	85,800
2024-03-05	14:50:00	6,625	6,650	6,625	6,625	118,600
2024-03-05	14:45:00	6,625	6,650	6,625	6,625	6,900
2024-03-05	14:40:00	6,625	6,650	6,625	6,625	12,100
2024-03-05	14:35:00	6,650	6,650	6,625	6,625	10,300
2024-03-05	14:30:00	6,650	6,650	6,625	6,650	8,400
2024-03-05	14:28:48	6,625	6,625	6,625	6,625	0
2024-03-05	14:25:00	6,650	6,650	6,625	6,625	11,700
2024-03-05	14:20:00	6,650	6,650	6,625	6,650	11,100
2024-03-05	14:15:00	6,650	6,650	6,625	6,650	8,100
2024-03-05	14:10:00	6,650	6,650	6,625	6,650	11,400
2024-03-05	14:05:00	6,650	6,675	6,650	6,650	23,400
2024-03-05	14:00:00	6,650	6,650	6,650	6,650	21,600
2024-03-05	13:55:00	6,650	6,675	6,650	6,650	12,500
2024-03-05	13:50:00	6,675	6,675	6,675	6,675	6,000
2024-03-05	13:45:00	6,650	6,675	6,650	6,650	10,000
2024-03-05	13:40:00	6,675	6,675	6,650	6,650	700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	6,625	6,650	6,625	6,625	16,700
2024-03-05	15:30:00	6,625	6,650	6,625	6,625	35,500
2024-03-05	15:18:27	6,625	6,625	6,625	6,625	0
2024-03-05	15:15:00	6,625	6,650	6,625	6,625	21,200
2024-03-05	15:00:00	6,625	6,650	6,625	6,650	66,600
2024-03-05	14:45:00	6,625	6,650	6,600	6,625	211,300
2024-03-05	14:30:00	6,650	6,650	6,625	6,625	30,800
2024-03-05	14:28:48	6,625	6,625	6,625	6,625	0
2024-03-05	14:15:00	6,650	6,650	6,625	6,625	30,900
2024-03-05	14:00:00	6,650	6,675	6,625	6,650	56,400
2024-03-05	13:45:00	6,650	6,675	6,650	6,650	28,500
2024-03-05	13:30:00	6,675	6,675	6,650	6,650	5,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:57	6,675	6,675	6,675	6,675	0
2024-03-05	11:45:00	6,650	6,675	6,650	6,675	60,400
2024-03-05	11:35:21	6,650	6,650	6,650	6,650	0
2024-03-05	11:30:00	6,650	6,675	6,650	6,650	24,400
2024-03-05	11:15:00	6,675	6,675	6,650	6,650	81,100
2024-03-05	11:00:00	6,675	6,700	6,675	6,675	10,500
2024-03-05	10:45:00	6,675	6,675	6,675	6,675	16,900
2024-03-05	10:41:06	6,675	6,675	6,675	6,675	0
2024-03-05	10:30:00	6,675	6,700	6,675	6,675	22,300
2024-03-05	10:15:00	6,700	6,700	6,675	6,675	900
2024-03-05	10:00:00	6,675	6,700	6,675	6,700	90,100
2024-03-05	09:57:29	6,675	6,675	6,675	6,675	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	6,625	6,650	6,625	6,625	52,200
2024-03-05	15:18:27	6,625	6,625	6,625	6,625	0
2024-03-05	15:00:00	6,625	6,650	6,625	6,625	87,800
2024-03-05	14:30:00	6,650	6,650	6,600	6,625	242,100
2024-03-05	14:28:48	6,625	6,625	6,625	6,625	0
2024-03-05	14:00:00	6,650	6,675	6,625	6,625	87,300
2024-03-05	13:30:00	6,675	6,675	6,650	6,650	33,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:57	6,675	6,675	6,675	6,675	0
2024-03-05	11:35:21	6,650	6,650	6,650	6,650	0
2024-03-05	11:30:00	6,650	6,675	6,650	6,675	84,800
2024-03-05	11:00:00	6,675	6,700	6,650	6,650	91,600
2024-03-05	10:41:06	6,675	6,675	6,675	6,675	0
2024-03-05	10:30:00	6,675	6,700	6,675	6,675	39,200
2024-03-05	10:00:00	6,675	6,700	6,675	6,675	91,000
2024-03-05	09:57:29	6,675	6,675	6,675	6,675	0
2024-03-05	09:30:00	6,700	6,700	6,675	6,675	31,900
2024-03-05	09:11:47	6,700	6,700	6,700	6,700	0
2024-03-05	09:00:00	6,725	6,725	6,675	6,700	42,800
2024-03-04	15:30:00	6,725	6,725	6,700	6,700	46,700
2024-03-04	15:04:04	6,725	6,725	6,725	6,725	0
2024-03-04	15:00:00	6,725	6,725	6,700	6,700	227,500
2024-03-04	14:30:00	6,725	6,725	6,700	6,725	16,500
2024-03-04	14:10:24	6,700	6,700	6,700	6,700	0
2024-03-04	14:00:00	6,700	6,725	6,700	6,700	28,600
2024-03-04	13:30:00	6,750	6,750	6,700	6,700	338,300
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:18:27	6,625	6,625	6,625	6,625	0
2024-03-05	15:00:00	6,625	6,650	6,625	6,625	140,000
2024-03-05	14:28:48	6,625	6,625	6,625	6,625	0
2024-03-05	14:00:00	6,650	6,675	6,600	6,625	329,400
2024-03-05	13:00:00	6,675	6,675	6,650	6,650	33,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:57	6,675	6,675	6,675	6,675	0
2024-03-05	11:35:21	6,650	6,650	6,650	6,650	0
2024-03-05	11:00:00	6,675	6,700	6,650	6,675	176,400
2024-03-05	10:41:06	6,675	6,675	6,675	6,675	0
2024-03-05	10:00:00	6,675	6,700	6,675	6,675	129,700
2024-03-05	09:57:29	6,675	6,675	6,675	6,675	0
2024-03-05	09:11:47	6,700	6,700	6,700	6,700	0
2024-03-05	09:00:00	6,725	6,725	6,675	6,675	0
2024-03-04	15:04:04	6,725	6,725	6,725	6,725	0
2024-03-04	15:00:00	6,725	6,725	6,700	6,700	235,200
2024-03-04	14:10:24	6,700	6,700	6,700	6,700	0
2024-03-04	14:00:00	6,700	6,725	6,700	6,725	44,800
2024-03-04	13:00:00	6,750	6,750	6,700	6,700	338,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:52	6,750	6,750	6,750	6,750	0
2024-03-04	11:37:38	6,725	6,725	6,725	6,725	0
2024-03-04	11:00:00	6,750	6,750	6,725	6,750	15,900
2024-03-04	10:49:08	6,750	6,750	6,750	6,750	0
2024-03-04	10:00:30	6,725	6,725	6,725	6,725	0
2024-03-04	10:00:00	6,725	6,750	6,725	6,725	50,400
2024-03-04	09:00:48	6,825	6,825	6,825	6,825	0
2024-03-04	09:00:00	6,775	6,825	6,725	6,750	0
2024-03-01	15:00:00	6,725	6,750	6,700	6,700	193,800
2024-03-01	14:36:12	6,725	6,725	6,725	6,725	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:29:04	6,375	6,375	6,375	6,375	0
2024-05-03	15:00:00	6,350	6,375	6,300	6,325	342,300
2024-05-03	14:50:27	6,350	6,350	6,350	6,350	0
2024-05-03	14:12:57	6,375	6,375	6,375	6,375	0
2024-05-03	13:30:00	6,350	6,375	6,325	6,375	182,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:45	6,350	6,350	6,350	6,350	0
2024-05-03	11:17:54	6,350	6,350	6,350	6,350	0
2024-05-03	10:43:18	6,300	6,300	6,300	6,300	0
2024-05-03	10:30:00	6,325	6,375	6,300	6,350	72,400
2024-05-03	10:09:21	6,300	6,300	6,300	6,300	0
2024-05-03	09:38:06	6,325	6,325	6,325	6,325	0
2024-05-03	09:06:29	6,300	6,300	6,300	6,300	0
2024-05-03	09:00:00	6,300	6,400	6,250	6,325	204,200
2024-05-02	15:16:41	6,425	6,425	6,425	6,425	0
2024-05-02	15:00:00	6,475	6,475	6,400	6,425	365,500
2024-05-02	14:41:30	6,450	6,450	6,450	6,450	0
2024-05-02	13:59:52	6,450	6,450	6,450	6,450	0
2024-05-02	13:30:00	6,425	6,475	6,425	6,475	141,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:53:35	6,450	6,450	6,450	6,450	0
2024-05-02	11:31:52	6,450	6,450	6,450	6,450	0
2024-05-02	10:54:46	6,450	6,450	6,450	6,450	0
2024-05-02	10:30:00	6,425	6,450	6,425	6,450	68,000
2024-05-02	10:19:09	6,425	6,425	6,425	6,425	0
2024-05-02	09:44:38	6,475	6,475	6,475	6,475	0
2024-05-02	09:11:45	6,500	6,500	6,500	6,500	0
2024-05-02	09:00:00	6,525	6,550	6,400	6,400	289,100
2024-04-30	15:25:58	6,475	6,475	6,475	6,475	0
2024-04-30	15:00:00	6,475	6,500	6,450	6,500	101,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,525	6,550	6,400	6,425	888,800
2024-04-30	09:00:00	6,350	6,500	6,350	6,500	795,900
2024-04-29	09:00:00	6,500	6,500	6,300	6,375	1,078,500
2024-04-26	09:00:00	6,575	6,575	6,375	6,475	1,016,800
2024-04-25	09:00:00	6,600	6,625	6,550	6,575	170,900
2024-04-24	09:00:00	6,600	6,675	6,550	6,600	668,900
2024-04-23	09:00:00	6,600	6,775	6,575	6,625	648,900
2024-04-22	09:00:00	6,525	6,650	6,525	6,600	375,900
2024-04-19	09:00:00	6,675	6,700	6,550	6,625	574,100
2024-04-18	09:00:00	6,825	6,825	6,675	6,675	508,300
2024-04-17	09:00:00	6,800	6,825	6,750	6,800	348,300
2024-04-16	09:00:00	6,950	6,950	6,775	6,800	1,073,000
2024-04-05	09:00:00	6,950	7,025	6,925	6,975	346,700
2024-04-04	09:00:00	7,075	7,075	6,925	6,950	1,285,500
2024-04-03	09:00:00	6,900	7,025	6,850	7,000	1,367,500
2024-04-02	09:00:00	6,925	6,925	6,850	6,900	444,200
2024-04-01	09:00:00	6,900	6,925	6,800	6,925	610,100
2024-03-28	09:00:00	6,900	6,900	6,850	6,900	811,300
2024-03-27	09:00:00	6,875	6,925	6,850	6,900	297,100
2024-03-26	09:00:00	6,900	6,900	6,775	6,875	735,800
2024-03-25	09:00:00	6,850	6,850	6,750	6,800	503,100
2024-03-22	09:00:00	6,850	6,875	6,775	6,850	699,300
2024-03-21	09:00:00	6,875	6,925	6,850	6,850	616,100
2024-03-20	09:00:00	6,950	6,950	6,825	6,875	436,700
2024-03-19	09:00:00	6,850	6,950	6,850	6,925	555,300
2024-03-18	09:00:00	6,725	6,925	6,700	6,850	1,256,400
2024-03-15	09:00:00	6,725	6,775	6,700	6,700	720,400
2024-03-14	09:00:00	6,675	6,750	6,650	6,700	454,700
2024-03-13	09:00:00	6,675	6,725	6,650	6,650	730,900
2024-03-08	09:00:00	6,650	6,775	6,650	6,650	722,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,525	6,550	6,400	6,425	888,800
2024-04-29	09:00:00	6,500	6,500	6,300	6,375	1,078,500
2024-04-26	09:00:00	6,575	6,575	6,375	6,475	1,016,800
2024-04-25	09:00:00	6,600	6,625	6,550	6,575	170,900
2024-04-24	09:00:00	6,600	6,675	6,550	6,600	668,900
2024-04-23	09:00:00	6,600	6,775	6,575	6,625	648,900
2024-04-22	09:00:00	6,525	6,650	6,525	6,600	375,900
2024-04-19	09:00:00	6,675	6,700	6,550	6,625	574,100
2024-04-18	09:00:00	6,825	6,825	6,675	6,675	508,300
2024-04-17	09:00:00	6,800	6,825	6,750	6,800	348,300
2024-04-16	09:00:00	6,950	6,950	6,775	6,800	1,073,000
2024-04-05	09:00:00	6,950	7,025	6,925	6,975	346,700
2024-04-04	09:00:00	7,075	7,075	6,925	6,950	1,285,500
2024-04-03	09:00:00	6,900	7,025	6,850	7,000	1,367,500
2024-04-02	09:00:00	6,925	6,925	6,850	6,900	444,200
2024-04-01	09:00:00	6,900	6,925	6,800	6,925	610,100
2024-03-28	09:00:00	6,900	6,900	6,850	6,900	811,300
2024-03-27	09:00:00	6,875	6,925	6,850	6,900	297,100
2024-03-26	09:00:00	6,900	6,900	6,775	6,875	735,800
2024-03-25	09:00:00	6,850	6,850	6,750	6,800	503,100
2024-03-22	09:00:00	6,850	6,875	6,775	6,850	699,300
2024-03-21	09:00:00	6,875	6,925	6,850	6,850	616,100
2024-03-20	09:00:00	6,950	6,950	6,825	6,875	436,700
2024-03-19	09:00:00	6,850	6,950	6,850	6,925	555,300
2024-03-18	09:00:00	6,725	6,925	6,700	6,850	1,256,400
2024-03-15	09:00:00	6,725	6,775	6,700	6,700	720,400
2024-03-14	09:00:00	6,675	6,750	6,650	6,700	454,700
2024-03-13	09:00:00	6,675	6,725	6,650	6,650	730,900
2024-03-08	09:00:00	6,650	6,775	6,650	6,650	722,600
2024-03-07	09:00:00	6,575	6,700	6,575	6,650	917,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	6,500	6,500	6,300	6,375	1,078,500
2024-04-21	00:00:00	6,525	6,775	6,375	6,475	2,881,400
2024-04-14	00:00:00	6,950	6,950	6,550	6,625	2,503,700
2024-04-07	00:00:00	6,975	6,975	6,975	6,975	0
2024-03-31	00:00:00	6,900	7,075	6,800	6,975	4,054,000
2024-03-24	00:00:00	6,850	6,925	6,750	6,900	2,347,300
2024-03-17	00:00:00	6,725	6,950	6,700	6,850	3,563,800
2024-03-10	00:00:00	6,675	6,775	6,650	6,700	1,906,000
2024-03-03	00:00:00	6,775	6,825	6,550	6,650	4,947,400
2024-02-25	00:00:00	6,850	6,875	6,700	6,800	2,815,800
2024-02-18	00:00:00	6,825	6,950	6,750	6,850	4,541,300
2024-02-11	00:00:00	6,675	7,125	6,675	6,825	1,984,800
2024-02-04	00:00:00	7,075	7,075	6,875	6,875	837,100
2024-01-28	00:00:00	7,025	7,050	6,850	6,875	2,334,700
2024-01-21	00:00:00	7,050	7,100	6,950	7,000	2,831,700
2024-01-14	00:00:00	7,150	7,200	6,975	7,050	3,198,500
2024-01-07	00:00:00	7,150	7,200	7,100	7,125	2,518,900
2023-12-31	00:00:00	7,025	7,175	7,025	7,100	2,051,800
2023-12-24	00:00:00	7,025	7,075	7,000	7,025	1,327,200
2023-12-17	00:00:00	7,050	7,125	7,000	7,025	2,075,600
2023-12-10	00:00:00	7,075	7,150	7,025	7,050	3,326,900
2023-12-03	00:00:00	7,475	7,475	7,025	7,075	4,172,700
2023-11-26	00:00:00	7,025	7,600	7,000	7,475	6,658,100
2023-11-19	00:00:00	7,075	7,075	6,975	7,025	1,579,700
2023-11-12	00:00:00	7,050	7,075	6,975	7,025	1,696,600
2023-11-05	00:00:00	7,075	7,100	6,975	7,000	1,276,600
2023-10-29	00:00:00	7,100	7,125	6,950	7,075	2,258,800
2023-10-22	00:00:00	7,025	7,150	7,000	7,075	3,114,800
2023-10-15	00:00:00	7,250	7,300	7,000	7,075	5,390,300
2023-10-08	00:00:00	7,325	7,425	7,225	7,250	3,387,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,525	6,550	6,400	6,425	888,800
2024-03-31	00:00:00	6,900	7,075	6,300	6,500	11,313,500
2024-02-29	00:00:00	6,750	6,950	6,550	6,900	13,402,300
2024-01-31	00:00:00	6,875	7,125	6,675	6,725	10,318,200
2023-12-31	00:00:00	7,025	7,200	6,875	6,900	12,158,600
2023-11-30	00:00:00	7,600	7,600	7,000	7,025	12,228,600
2023-10-31	00:00:00	7,075	7,600	6,975	7,600	10,956,000
2023-09-30	00:00:00	7,525	7,550	6,950	7,050	17,011,900
2023-08-31	00:00:00	7,600	7,850	7,350	7,500	14,872,900
2023-07-31	00:00:00	7,575	7,775	7,550	7,600	11,211,400
2023-06-30	00:00:00	7,475	8,200	7,475	7,575	28,071,800
2023-05-31	00:00:00	7,050	7,675	7,050	7,475	14,255,200
2023-04-30	00:00:00	7,700	7,725	7,050	7,050	17,072,800
2023-03-31	00:00:00	7,650	7,725	7,650	7,725	1,384,200
2023-02-28	00:00:00	8,100	8,150	8,075	8,100	307,800
2023-01-31	00:00:00	8,375	8,400	8,300	8,300	1,233,800
2022-12-31	00:00:00	8,025	8,375	7,875	8,225	12,644,900
2022-11-30	00:00:00	8,325	8,425	7,825	8,025	14,132,600
2022-10-31	00:00:00	8,525	8,900	8,175	8,325	40,600,500
2022-09-30	00:00:00	8,250	8,800	7,800	8,500	36,063,400
2022-08-31	00:00:00	9,175	9,375	8,225	8,250	44,958,400
2022-07-31	00:00:00	9,700	9,850	9,000	9,150	46,451,500
2022-06-30	00:00:00	9,850	9,850	8,925	9,650	42,604,200
2022-05-31	00:00:00	12,000	12,150	9,525	9,800	60,331,700
2022-04-30	00:00:00	12,500	13,150	11,450	12,000	35,671,100
2022-03-31	00:00:00	12,500	13,400	12,025	12,500	54,061,200
2022-02-28	00:00:00	11,525	13,000	11,250	12,550	93,041,500
2022-01-31	00:00:00	9,900	11,700	9,650	11,350	74,253,400
2021-12-31	00:00:00	9,500	10,200	9,500	9,900	33,973,100
2021-11-30	00:00:00	9,975	10,025	9,500	9,500	21,140,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,525	6,550	6,400	6,425	888,800
2024-03-31	00:00:00	6,900	7,075	6,300	6,375	10,517,600
2024-02-29	00:00:00	6,750	6,950	6,550	6,900	13,402,300
2024-01-31	00:00:00	6,875	7,125	6,300	6,500	35,034,000
2023-12-31	00:00:00	7,025	7,200	6,550	6,900	35,879,100
2023-11-30	00:00:00	7,600	7,600	6,675	6,725	34,705,400
2023-10-31	00:00:00	7,075	7,600	6,875	6,900	35,343,200
2023-09-30	00:00:00	7,525	7,600	6,950	7,025	40,196,500
2023-08-31	00:00:00	7,600	7,850	6,950	7,600	42,840,800
2023-07-31	00:00:00	7,575	7,850	6,950	7,050	43,096,200
2023-06-30	00:00:00	7,475	8,200	7,350	7,500	54,156,100
2023-05-31	00:00:00	7,050	8,200	7,050	7,600	53,538,400
2023-04-30	00:00:00	7,700	8,200	7,050	7,575	59,399,800
2023-03-31	00:00:00	7,725	7,750	7,050	7,475	32,175,000
2023-02-28	00:00:00	8,100	8,425	7,050	7,050	39,325,800
2023-01-31	00:00:00	8,375	8,425	7,600	7,725	33,573,200
2022-10-31	00:00:00	8,525	8,900	7,825	8,225	67,378,000
2022-07-31	00:00:00	9,700	9,850	7,800	8,500	127,473,300
2022-04-30	00:00:00	12,500	13,150	8,925	9,650	138,607,000
2022-01-31	00:00:00	9,900	13,400	9,650	12,500	221,356,100
2021-10-31	00:00:00	10,775	11,250	9,500	9,900	109,813,100
2021-07-31	00:00:00	7,950	10,775	7,800	10,725	164,762,800
2021-04-30	00:00:00	9,350	10,500	7,275	7,950	137,571,400
2021-01-31	00:00:00	11,250	11,825	9,075	9,325	75,887,300

Dividends Amount

Date	Time	Amount
2023-10-09	11:00:00	82
2023-04-13	11:00:00	319
2022-10-12	11:00:00	85
2022-04-25	11:00:00	359
2021-10-12	09:00:00	102
2021-04-23	09:00:00	153
2020-10-08	09:00:00	42
2020-06-19	09:00:00	49
2019-04-25	09:00:00	224
2018-10-05	09:00:00	112
2018-04-18	09:00:00	322
2017-10-06	09:00:00	148
2017-04-21	09:00:00	370
2017-04-20	09:00:00	370
2016-09-28	09:00:00	99
2015-04-22	09:00:00	472
2014-10-10	09:00:00	244
2014-05-12	09:00:00	355

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	401	4.30 %
2022	2	444	4.76 %
2021	2	255	2.73 %
2020	2	91	0.98 %
2019	1	224	2.40 %
2018	2	434	4.65 %
2017	3	888	9.52 %
2016	1	99	1.06 %
2015	1	472	5.06 %
2014	2	599	6.42 %

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