Informasi Saham ACST PT Acset Indonusa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-2	-11	-7
14010	Ps Ratio	5	1	1	2
14012	Pb Ratio	8	4	4	2
40002	Enterprise Value	12	1,384,026,400,000	1,366,735,760,000	1,616,208,120,000
101	Enterprises Value Revenue Ratio	19	1	1	7
40001	Market Cap	32	1,457,643,400,000	1,723,821,760,000	1,990,000,120,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-2	-35	-11	-23	-54	-41	-7
14010	Ps Ratio	5	1	1	1	2	1	1	2
14012	Pb Ratio	8	4	5	4	4	3	2	2
40002	Enterprise Value	12	1,384,026,400,000	1,455,813,600,000	1,366,735,760,000	2,274,244,320,000	1,438,785,480,000	1,299,329,120,000	1,616,208,120,000
101	Enterprises Value Revenue Ratio	19	1	1	1	2	1	1	7
40001	Market Cap	32	1,457,643,400,000	1,711,146,600,000	1,723,821,760,000	2,560,382,320,000	1,622,420,480,000	1,673,121,120,000	1,990,000,120,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-275,569,000,000	-119,561,000,000	-452,106,000,000	-651,656,000,000	-1,150,769,000,000
20091	Net Income	-270,149,000,000	-118,920,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
29004	Basic E P S	-21	0	-35	-82	-558
20190	E B I T D A	-275,569,000,000	-119,561,000,000	-452,106,000,000	-651,656,000,000	-1,150,769,000,000
20046	Gross Profit	-40,041,000,000	-59,206,000,000	-311,947,000,000	-147,687,000,000	-295,841,000,000
29009	Diluted E P S	-21	0	-35	-82	-558
20136	Pretax Income	-277,462,000,000	-119,743,000,000	-456,013,000,000	-698,951,000,000	-1,342,279,000,000
20145	Tax Provision	-824,000,000	4,376,000,000	-4,400,000,000	-5,585,000,000	-2,200,000,000
20100	Total Revenue	2,349,638,000,000	769,226,000,000	1,036,870,000,000	1,494,671,000,000	1,204,429,000,000
20164	Total Expenses	2,540,054,000,000	839,006,000,000	1,501,384,000,000	2,155,085,000,000	2,327,066,000,000
20013	Cost Of Revenue	2,389,679,000,000	828,432,000,000	1,348,817,000,000	1,642,358,000,000	1,500,270,000,000
20177	Interest Income	9,469,000,000	-4,666,000,000	52,695,000,000	78,696,000,000	53,432,000,000
20057	Interest Expense	1,893,000,000	182,000,000	3,907,000,000	47,295,000,000	191,510,000,000
20109	Operating Income	-190,416,000,000	-69,780,000,000	-464,514,000,000	-660,414,000,000	-1,122,637,000,000
20316	Normalized Income	-270,149,000,000	-118,920,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20108	Operating Expense	150,375,000,000	10,574,000,000	152,567,000,000	512,727,000,000	826,796,000,000
20112	Operating Revenue	2,349,638,000,000	769,226,000,000	1,036,870,000,000	1,494,671,000,000	1,204,429,000,000
20087	Minority Interests	6,489,000,000	5,199,000,000	2,708,000,000	-2,183,000,000	16,870,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-15,492,000,000	18,933,000,000	17,108,000,000	-610,000,000	-232,273,000,000
29010	Basic Average Shares	12,675,000,000	0	12,675,000,000	8,508,000,000	2,370,000,000
29011	Diluted Average Shares	12,675,000,000	0	12,675,000,000	8,508,000,000	2,370,000,000
20420	Normalized E B I T D A	-275,569,000,000	-119,561,000,000	-452,106,000,000	-651,656,000,000	-1,150,769,000,000
20312	Other Operating Expenses	54,067,000,000	0	33,487,000,000	46,143,000,000	40,604,000,000
20368	Total Other Finance Cost	23,068,000,000	-23,781,000,000	31,680,000,000	32,011,000,000	94,195,000,000
20440	Rent Expense Supplemental	131,249,000,000	46,629,000,000	43,338,000,000	43,726,000,000	103,117,000,000
20314	Reconciled Cost Of Revenue	2,389,679,000,000	828,432,000,000	1,348,817,000,000	1,642,358,000,000	1,500,270,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20075	Interest Income Non Operating	9,469,000,000	-4,666,000,000	52,695,000,000	78,696,000,000	53,432,000,000
20158	Selling And Marketing Expense	20,145,000,000	13,302,000,000	20,150,000,000	333,332,000,000	631,450,000,000
20064	Interest Expense Non Operating	1,893,000,000	182,000,000	3,907,000,000	47,295,000,000	191,510,000,000
20093	Net Income Common Stockholders	-270,149,000,000	-118,920,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20094	Net Income Continuous Operations	-276,638,000,000	-124,119,000,000	-451,613,000,000	-693,366,000,000	-1,340,079,000,000
20045	General And Administrative Expense	130,230,000,000	39,848,000,000	132,417,000,000	133,252,000,000	154,742,000,000
20159	Selling General And Administration	150,375,000,000	53,150,000,000	152,567,000,000	466,584,000,000	786,192,000,000
20412	Other Non Operating Income Expenses	-71,554,000,000	-68,896,000,000	-8,607,000,000	-37,927,000,000	12,631,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-270,149,000,000	-118,920,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20077	Net Non Operating Interest Income Expense	-15,492,000,000	18,933,000,000	17,108,000,000	-610,000,000	-232,273,000,000
20346	Net Income Including Noncontrolling Interests	-276,638,000,000	-124,119,000,000	-451,613,000,000	-693,366,000,000	-1,340,079,000,000
20309	Net Income From Continuing And Discontinued Operation	-270,149,000,000	-118,920,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-270,149,000,000	-118,920,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-275,569,000,000	-119,561,000,000	-97,750,000,000	-26,748,000,000	-31,510,000,000	-452,106,000,000	-651,656,000,000	-1,150,769,000,000
20091	Net Income	-270,149,000,000	-118,920,000,000	-96,111,000,000	-25,257,000,000	-29,861,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
29004	Basic E P S	-21	0	-29	0	-2	-35	-82	-558
20190	E B I T D A	-275,569,000,000	-119,561,000,000	-97,750,000,000	-26,748,000,000	-31,510,000,000	-452,106,000,000	-651,656,000,000	-1,150,769,000,000
20046	Gross Profit	-40,041,000,000	-59,206,000,000	-13,388,000,000	19,649,000,000	12,904,000,000	-311,947,000,000	-147,687,000,000	-295,841,000,000
29009	Diluted E P S	-21	0	-29	0	-2	-35	-82	-558
20136	Pretax Income	-277,462,000,000	-119,743,000,000	-98,062,000,000	-27,302,000,000	-32,355,000,000	-456,013,000,000	-698,951,000,000	-1,342,279,000,000
20145	Tax Provision	-824,000,000	4,376,000,000	-1,585,000,000	-1,804,000,000	-1,811,000,000	-4,400,000,000	-5,585,000,000	-2,200,000,000
20100	Total Revenue	2,349,638,000,000	769,226,000,000	749,121,000,000	470,941,000,000	360,350,000,000	1,036,870,000,000	1,494,671,000,000	1,204,429,000,000
20164	Total Expenses	2,540,054,000,000	839,006,000,000	818,036,000,000	495,165,000,000	387,847,000,000	1,501,384,000,000	2,155,085,000,000	2,327,066,000,000
20013	Cost Of Revenue	2,389,679,000,000	828,432,000,000	762,509,000,000	451,292,000,000	347,446,000,000	1,348,817,000,000	1,642,358,000,000	1,500,270,000,000
20177	Interest Income	9,469,000,000	-4,666,000,000	3,457,000,000	5,889,000,000	4,789,000,000	52,695,000,000	78,696,000,000	53,432,000,000
20057	Interest Expense	1,893,000,000	182,000,000	312,000,000	554,000,000	845,000,000	3,907,000,000	47,295,000,000	191,510,000,000
20109	Operating Income	-190,416,000,000	-69,780,000,000	-68,915,000,000	-24,224,000,000	-27,497,000,000	-464,514,000,000	-660,414,000,000	-1,122,637,000,000
20316	Normalized Income	-270,149,000,000	-118,920,000,000	-96,111,000,000	-25,257,000,000	-29,861,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20108	Operating Expense	150,375,000,000	10,574,000,000	55,527,000,000	43,873,000,000	40,401,000,000	152,567,000,000	512,727,000,000	826,796,000,000
20112	Operating Revenue	2,349,638,000,000	769,226,000,000	749,121,000,000	470,941,000,000	360,350,000,000	1,036,870,000,000	1,494,671,000,000	1,204,429,000,000
20087	Minority Interests	6,489,000,000	5,199,000,000	366,000,000	241,000,000	683,000,000	2,708,000,000	-2,183,000,000	16,870,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-15,492,000,000	18,933,000,000	-32,795,000,000	-264,000,000	-1,366,000,000	17,108,000,000	-610,000,000	-232,273,000,000
29010	Basic Average Shares	12,675,000,000	0	12,675,000,000	0	12,675,000,000	12,675,000,000	8,508,000,000	2,370,000,000
29011	Diluted Average Shares	12,675,000,000	0	12,675,000,000	0	12,675,000,000	12,675,000,000	8,508,000,000	2,370,000,000
20420	Normalized E B I T D A	-275,569,000,000	-119,561,000,000	-97,750,000,000	-26,748,000,000	-31,510,000,000	-452,106,000,000	-651,656,000,000	-1,150,769,000,000
20312	Other Operating Expenses	54,067,000,000	0	20,479,000,000	12,555,000,000	9,542,000,000	33,487,000,000	46,143,000,000	40,604,000,000
20368	Total Other Finance Cost	23,068,000,000	-23,781,000,000	35,940,000,000	5,599,000,000	5,310,000,000	31,680,000,000	32,011,000,000	94,195,000,000
20440	Rent Expense Supplemental	131,249,000,000	46,629,000,000	39,161,000,000	30,056,000,000	15,403,000,000	43,338,000,000	43,726,000,000	103,117,000,000
20314	Reconciled Cost Of Revenue	2,389,679,000,000	828,432,000,000	762,509,000,000	451,292,000,000	347,446,000,000	1,348,817,000,000	1,642,358,000,000	1,500,270,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20075	Interest Income Non Operating	9,469,000,000	-4,666,000,000	3,457,000,000	5,889,000,000	4,789,000,000	52,695,000,000	78,696,000,000	53,432,000,000
20158	Selling And Marketing Expense	20,145,000,000	13,302,000,000	3,241,000,000	1,740,000,000	1,862,000,000	20,150,000,000	333,332,000,000	631,450,000,000
20064	Interest Expense Non Operating	1,893,000,000	182,000,000	312,000,000	554,000,000	845,000,000	3,907,000,000	47,295,000,000	191,510,000,000
20093	Net Income Common Stockholders	-270,149,000,000	-118,920,000,000	-96,111,000,000	-25,257,000,000	-29,861,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20094	Net Income Continuous Operations	-276,638,000,000	-124,119,000,000	-96,477,000,000	-25,498,000,000	-30,544,000,000	-451,613,000,000	-693,366,000,000	-1,340,079,000,000
20045	General And Administrative Expense	130,230,000,000	39,848,000,000	31,807,000,000	29,578,000,000	28,997,000,000	132,417,000,000	133,252,000,000	154,742,000,000
20159	Selling General And Administration	150,375,000,000	53,150,000,000	35,048,000,000	31,318,000,000	30,859,000,000	152,567,000,000	466,584,000,000	786,192,000,000
20412	Other Non Operating Income Expenses	-71,554,000,000	-68,896,000,000	3,648,000,000	-2,814,000,000	-3,492,000,000	-8,607,000,000	-37,927,000,000	12,631,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-270,149,000,000	-118,920,000,000	-96,111,000,000	-25,257,000,000	-29,861,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20077	Net Non Operating Interest Income Expense	-15,492,000,000	18,933,000,000	-32,795,000,000	-264,000,000	-1,366,000,000	17,108,000,000	-610,000,000	-232,273,000,000
20346	Net Income Including Noncontrolling Interests	-276,638,000,000	-124,119,000,000	-96,477,000,000	-25,498,000,000	-30,544,000,000	-451,613,000,000	-693,366,000,000	-1,340,079,000,000
20309	Net Income From Continuing And Discontinued Operation	-270,149,000,000	-118,920,000,000	-96,111,000,000	-25,257,000,000	-29,861,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000
20331	Net Income From Continuing Operation Net Minority Interest	-270,149,000,000	-118,920,000,000	-96,111,000,000	-25,257,000,000	-29,861,000,000	-448,905,000,000	-695,549,000,000	-1,323,209,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	1,003,475,000,000
23165	Payables	1,262,696,000,000	621,562,000,000	598,600,000,000	1,032,607,000,000
23139	Net P P E	336,870,000,000	429,592,000,000	543,775,000,000	657,998,000,000
23351	Properties	0	0	0	0
23386	Total Debt	43,341,000,000	22,171,000,000	51,569,000,000	1,082,372,000,000
23100	Gross P P E	1,332,343,000,000	1,334,241,000,000	1,347,408,000,000	1,406,646,000,000
23038	Common Stock	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	642,516,000,000
23045	Current Debt	43,341,000,000	18,819,000,000	29,237,000,000	1,025,478,000,000
23532	Share Issued	12,675,160,000	12,675,160,000	12,675,160,000	6,425,160,000
23220	Total Assets	2,608,782,000,000	2,111,024,000,000	2,478,713,000,000	3,055,106,000,000
23027	Capital Stock	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	642,516,000,000
23382	Other Payable	70,825,000,000	57,999,000,000	34,825,000,000	234,094,000,000
23028	Cash Financial	199,324,000,000	154,506,000,000	466,847,000,000	73,400,000,000
23123	Long Term Debt	0	3,341,000,000	22,160,000,000	51,397,000,000
23179	Prepaid Assets	139,573,000,000	84,959,000,000	232,456,000,000	480,164,000,000
23385	Working Capital	-3,142,000,000	209,226,000,000	519,658,000,000	-409,901,000,000
23000	Accounts Payable	1,147,946,000,000	531,062,000,000	524,314,000,000	763,909,000,000
23029	Cash Equivalents	99,350,000,000	51,300,000,000	4,810,000,000	0
23245	Invested Capital	417,689,000,000	664,919,000,000	1,136,183,000,000	1,352,185,000,000
23340	Other Properties	0	0	20,969,000,000	1,223,348,000,000
23132	Minority Interest	21,709,000,000	28,238,000,000	30,945,000,000	48,722,000,000
23342	Other Receivables	87,957,000,000	129,540,000,000	58,747,000,000	109,741,000,000
23204	Retained Earnings	-3,511,283,000,000	-3,242,872,000,000	-2,800,845,000,000	-2,110,193,000,000
23217	Total Tax Payable	43,925,000,000	32,501,000,000	39,461,000,000	34,604,000,000
23001	Accounts Receivable	1,502,334,000,000	1,122,512,000,000	940,206,000,000	1,448,907,000,000
23280	Common Stock Equity	374,348,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23403	Net Tangible Assets	374,348,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23215	Stockholders Equity	374,348,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23383	Tangible Book Value	374,348,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23374	Total Capitalization	374,348,000,000	646,100,000,000	1,106,946,000,000	326,707,000,000
23312	Land And Improvements	29,640,000,000	29,640,000,000	29,893,000,000	35,107,000,000
23393	Ordinary Shares Number	12,675,160,000	12,675,160,000	12,675,160,000	6,425,160,000
23008	Accumulated Depreciation	-995,473,000,000	-904,649,000,000	-803,633,000,000	-748,648,000,000
23282	Construction In Progress	0	0	424,000,000	130,000,000
23380	Capital Lease Obligations	0	11,000,000	172,000,000	5,497,000,000
23030	Cash And Cash Equivalents	298,674,000,000	205,806,000,000	471,657,000,000	73,400,000,000
23262	Gross Accounts Receivable	2,493,204,000,000	2,097,812,000,000	1,897,207,000,000	2,125,621,000,000
23012	Additional Paid In Capital	2,605,625,000,000	2,605,625,000,000	2,605,625,000,000	1,731,978,000,000
23275	Buildings And Improvements	88,341,000,000	88,406,000,000	93,589,000,000	87,631,000,000
23126	Long Term Equity Investment	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000
23319	Machinery Furniture Equipment	1,214,362,000,000	1,216,195,000,000	1,202,533,000,000	60,430,000,000
23048	Current Capital Lease Obligation	0	11,000,000	167,000,000	5,330,000,000
23127	Long Term Capital Lease Obligation	0	0	5,000,000	167,000,000
23261	Total Equity Gross Minority Interest	396,057,000,000	670,997,000,000	1,115,731,000,000	324,032,000,000
23259	Total Liabilities Net Minority Interest	2,212,725,000,000	1,440,027,000,000	1,362,982,000,000	2,731,074,000,000
23046	Current Debt And Capital Lease Obligation	43,341,000,000	18,830,000,000	29,404,000,000	1,030,808,000,000
23266	Allowance For Doubtful Accounts Receivable	-990,870,000,000	-975,300,000,000	-957,001,000,000	-676,714,000,000
23124	Long Term Debt And Capital Lease Obligation	0	3,341,000,000	22,165,000,000	51,564,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	42,669,000,000	38,939,000,000	52,106,000,000	59,245,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	1,003,475,000,000
23165	Payables	1,262,696,000,000	1,054,784,000,000	828,699,000,000	660,001,000,000	621,562,000,000	598,600,000,000	1,032,607,000,000
23139	Net P P E	336,870,000,000	360,353,000,000	380,573,000,000	403,381,000,000	429,592,000,000	543,775,000,000	657,998,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	43,341,000,000	8,240,000,000	13,007,000,000	47,657,000,000	22,171,000,000	51,569,000,000	1,082,372,000,000
23100	Gross P P E	1,332,343,000,000	1,333,170,000,000	1,333,428,000,000	1,333,805,000,000	1,334,241,000,000	1,347,408,000,000	1,406,646,000,000
23038	Common Stock	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	642,516,000,000
23045	Current Debt	43,341,000,000	8,240,000,000	13,007,000,000	47,646,000,000	18,819,000,000	29,237,000,000	1,025,478,000,000
23532	Share Issued	12,675,160,000	12,675,160,000	12,675,160,000	12,675,160,000	12,675,160,000	12,675,160,000	6,425,160,000
23220	Total Assets	2,608,782,000,000	2,577,737,000,000	2,358,724,000,000	2,244,821,000,000	2,111,024,000,000	2,478,713,000,000	3,055,106,000,000
23027	Capital Stock	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	1,267,516,000,000	642,516,000,000
23382	Other Payable	70,825,000,000	59,789,000,000	59,547,000,000	25,324,000,000	57,999,000,000	34,825,000,000	234,094,000,000
23028	Cash Financial	199,324,000,000	240,976,000,000	160,872,000,000	145,532,000,000	154,506,000,000	466,847,000,000	73,400,000,000
23123	Long Term Debt	0	0	0	0	3,341,000,000	22,160,000,000	51,397,000,000
23179	Prepaid Assets	139,573,000,000	126,210,000,000	117,171,000,000	111,621,000,000	84,959,000,000	232,456,000,000	480,164,000,000
23385	Working Capital	-3,142,000,000	108,030,000,000	196,799,000,000	200,267,000,000	209,226,000,000	519,658,000,000	-409,901,000,000
23000	Accounts Payable	1,147,946,000,000	949,559,000,000	729,151,000,000	594,668,000,000	531,062,000,000	524,314,000,000	763,909,000,000
23029	Cash Equivalents	99,350,000,000	124,350,000,000	138,273,000,000	94,710,000,000	51,300,000,000	4,810,000,000	0
23245	Invested Capital	417,689,000,000	499,675,000,000	600,553,000,000	660,449,000,000	664,919,000,000	1,136,183,000,000	1,352,185,000,000
23340	Other Properties	0	0	0	0	0	20,969,000,000	1,223,348,000,000
23132	Minority Interest	21,709,000,000	26,948,000,000	27,314,000,000	27,555,000,000	28,238,000,000	30,945,000,000	48,722,000,000
23342	Other Receivables	87,957,000,000	80,259,000,000	118,358,000,000	128,196,000,000	129,540,000,000	58,747,000,000	109,741,000,000
23204	Retained Earnings	-3,511,283,000,000	-3,394,196,000,000	-3,298,085,000,000	-3,272,828,000,000	-3,242,872,000,000	-2,800,845,000,000	-2,110,193,000,000
23217	Total Tax Payable	43,925,000,000	45,436,000,000	40,001,000,000	40,009,000,000	32,501,000,000	39,461,000,000	34,604,000,000
23001	Accounts Receivable	1,502,334,000,000	1,402,100,000,000	1,239,968,000,000	1,194,785,000,000	1,122,512,000,000	940,206,000,000	1,448,907,000,000
23280	Common Stock Equity	374,348,000,000	491,435,000,000	587,546,000,000	612,803,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23403	Net Tangible Assets	374,348,000,000	491,435,000,000	587,546,000,000	612,803,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23215	Stockholders Equity	374,348,000,000	491,435,000,000	587,546,000,000	612,803,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23383	Tangible Book Value	374,348,000,000	491,435,000,000	587,546,000,000	612,803,000,000	642,759,000,000	1,084,786,000,000	275,310,000,000
23374	Total Capitalization	374,348,000,000	491,435,000,000	587,546,000,000	612,803,000,000	646,100,000,000	1,106,946,000,000	326,707,000,000
23312	Land And Improvements	29,640,000,000	29,640,000,000	29,640,000,000	29,640,000,000	29,640,000,000	29,893,000,000	35,107,000,000
23393	Ordinary Shares Number	12,675,160,000	12,675,160,000	12,675,160,000	12,675,160,000	12,675,160,000	12,675,160,000	6,425,160,000
23008	Accumulated Depreciation	-995,473,000,000	-972,817,000,000	-952,855,000,000	-930,424,000,000	-904,649,000,000	-803,633,000,000	-748,648,000,000
23282	Construction In Progress	0	0	2,029,000,000	0	0	424,000,000	130,000,000
23380	Capital Lease Obligations	0	0	0	11,000,000	11,000,000	172,000,000	5,497,000,000
23030	Cash And Cash Equivalents	298,674,000,000	365,326,000,000	299,145,000,000	240,242,000,000	205,806,000,000	471,657,000,000	73,400,000,000
23262	Gross Accounts Receivable	2,493,204,000,000	2,383,122,000,000	2,218,101,000,000	2,171,585,000,000	2,097,812,000,000	1,897,207,000,000	2,125,621,000,000
23012	Additional Paid In Capital	2,605,625,000,000	2,605,625,000,000	2,605,625,000,000	2,605,625,000,000	2,605,625,000,000	2,605,625,000,000	1,731,978,000,000
23275	Buildings And Improvements	88,341,000,000	87,841,000,000	87,841,000,000	88,406,000,000	88,406,000,000	93,589,000,000	87,631,000,000
23126	Long Term Equity Investment	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000	20,000,000,000
23319	Machinery Furniture Equipment	1,214,362,000,000	1,215,689,000,000	1,213,918,000,000	1,215,759,000,000	1,216,195,000,000	1,202,533,000,000	60,430,000,000
23048	Current Capital Lease Obligation	0	0	0	11,000,000	11,000,000	167,000,000	5,330,000,000
23127	Long Term Capital Lease Obligation	0	0	0	0	0	5,000,000	167,000,000
23261	Total Equity Gross Minority Interest	396,057,000,000	518,383,000,000	614,860,000,000	640,358,000,000	670,997,000,000	1,115,731,000,000	324,032,000,000
23259	Total Liabilities Net Minority Interest	2,212,725,000,000	2,059,354,000,000	1,743,864,000,000	1,604,463,000,000	1,440,027,000,000	1,362,982,000,000	2,731,074,000,000
23046	Current Debt And Capital Lease Obligation	43,341,000,000	8,240,000,000	13,007,000,000	47,657,000,000	18,830,000,000	29,404,000,000	1,030,808,000,000
23266	Allowance For Doubtful Accounts Receivable	-990,870,000,000	-981,022,000,000	-978,133,000,000	-976,800,000,000	-975,300,000,000	-957,001,000,000	-676,714,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	3,341,000,000	22,165,000,000	51,564,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	42,669,000,000	42,162,000,000	41,004,000,000	39,847,000,000	38,939,000,000	52,106,000,000	59,245,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,064,000,000	1,280,000,000	5,496,000,000	1,340,000,000	1,854,000,000
26185	Free Cash Flow	158,871,000,000	-69,778,000,000	-220,724,000,000	187,064,000,000	1,698,179,000,000
26027	Changes In Cash	94,092,000,000	-66,603,000,000	-272,751,000,000	398,224,000,000	-103,981,000,000
26182	Issuance Of Debt	70,000,000,000	40,000,000,000	0	230,000,000,000	2,396,055,000,000
26016	End Cash Position	298,674,000,000	298,674,000,000	205,806,000,000	471,657,000,000	73,400,000,000
26112	Purchase Of P P E	-9,764,000,000	-4,310,000,000	-3,860,000,000	-10,025,000,000	-63,513,000,000
26183	Repayment Of Debt	-48,819,000,000	-4,899,000,000	-29,237,000,000	-1,255,478,000,000	-5,518,492,000,000
26005	Capital Expenditure	-9,764,000,000	-4,310,000,000	-3,860,000,000	-10,025,000,000	-63,513,000,000
26012	Financing Cash Flow	-66,843,000,000	1,895,000,000	-57,523,000,000	209,820,000,000	-1,804,014,000,000
26253	Interest Paid C F F	-88,013,000,000	-33,206,000,000	-28,125,000,000	-238,030,000,000	-173,217,000,000
26013	Investing Cash Flow	-7,700,000,000	-3,030,000,000	1,636,000,000	-8,685,000,000	-61,659,000,000
26098	Common Stock Issuance	0	0	0	1,500,000,000,000	1,499,992,000,000
26015	Beginning Cash Position	205,806,000,000	365,326,000,000	471,657,000,000	73,400,000,000	181,766,000,000
26223	Classesof Cash Payments	-1,873,422,000,000	-674,889,000,000	-1,209,569,000,000	-1,581,836,000,000	-5,084,664,000,000
26099	Long Term Debt Issuance	0	0	0	0	721,000,000,000
26090	Long Term Debt Payments	-18,819,000,000	-4,899,000,000	-29,237,000,000	-780,478,000,000	-3,270,514,000,000
26101	Short Term Debt Issuance	70,000,000,000	40,000,000,000	0	230,000,000,000	1,675,055,000,000
26091	Short Term Debt Payments	-30,000,000,000	0	0	-475,000,000,000	-2,247,978,000,000
26181	Issuance Of Capital Stock	0	0	0	1,500,000,000,000	1,499,992,000,000
26071	Net Common Stock Issuance	0	0	0	1,500,000,000,000	1,499,992,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	-18,819,000,000	-4,899,000,000	-29,237,000,000	-780,478,000,000	-2,549,514,000,000
26164	Net Other Financing Charges	0	0	0	-20,250,000,000	0
26119	Net P P E Purchase And Sale	-7,700,000,000	-3,030,000,000	1,636,000,000	-8,685,000,000	-61,659,000,000
26075	Net Short Term Debt Issuance	40,000,000,000	40,000,000,000	0	-245,000,000,000	-572,923,000,000
26072	Net Issuance Payments Of Debt	21,181,000,000	35,101,000,000	-29,237,000,000	-1,025,478,000,000	-3,122,437,000,000
26226	Paymentson Behalfof Employees	-319,203,000,000	-100,956,000,000	-257,804,000,000	-236,210,000,000	-309,494,000,000
26063	Effect Of Exchange Rate Changes	-1,224,000,000	-49,000,000	6,900,000,000	33,000,000	-4,385,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	168,635,000,000	-65,468,000,000	-216,864,000,000	197,089,000,000	1,761,692,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,035,620,000,000	606,797,000,000	988,090,000,000	1,776,447,000,000	6,866,225,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,064,000,000	1,280,000,000	82,000,000	0	702,000,000	5,496,000,000	1,340,000,000	1,854,000,000
26185	Free Cash Flow	158,871,000,000	-69,778,000,000	74,707,000,000	109,413,000,000	44,529,000,000	-220,724,000,000	187,064,000,000	1,698,179,000,000
26027	Changes In Cash	94,092,000,000	-66,603,000,000	66,469,000,000	58,934,000,000	35,292,000,000	-272,751,000,000	398,224,000,000	-103,981,000,000
26182	Issuance Of Debt	70,000,000,000	40,000,000,000	0	0	30,000,000,000	0	230,000,000,000	2,396,055,000,000
26016	End Cash Position	298,674,000,000	298,674,000,000	365,326,000,000	299,145,000,000	240,242,000,000	205,806,000,000	471,657,000,000	73,400,000,000
26112	Purchase Of P P E	-9,764,000,000	-4,310,000,000	-1,547,000,000	-3,441,000,000	-466,000,000	-3,860,000,000	-10,025,000,000	-63,513,000,000
26183	Repayment Of Debt	-48,819,000,000	-4,899,000,000	-4,767,000,000	-34,639,000,000	-4,514,000,000	-29,237,000,000	-1,255,478,000,000	-5,518,492,000,000
26005	Capital Expenditure	-9,764,000,000	-4,310,000,000	-1,547,000,000	-3,441,000,000	-466,000,000	-3,860,000,000	-10,025,000,000	-63,513,000,000
26012	Financing Cash Flow	-66,843,000,000	1,895,000,000	-8,320,000,000	-50,479,000,000	-9,939,000,000	-57,523,000,000	209,820,000,000	-1,804,014,000,000
26253	Interest Paid C F F	-88,013,000,000	-33,206,000,000	-3,553,000,000	-15,829,000,000	-35,425,000,000	-28,125,000,000	-238,030,000,000	-173,217,000,000
26013	Investing Cash Flow	-7,700,000,000	-3,030,000,000	-1,465,000,000	-3,441,000,000	236,000,000	1,636,000,000	-8,685,000,000	-61,659,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	1,500,000,000,000	1,499,992,000,000
26015	Beginning Cash Position	205,806,000,000	365,326,000,000	299,145,000,000	240,242,000,000	205,806,000,000	471,657,000,000	73,400,000,000	181,766,000,000
26223	Classesof Cash Payments	-1,873,422,000,000	-674,889,000,000	-478,936,000,000	-314,949,000,000	-404,648,000,000	-1,209,569,000,000	-1,581,836,000,000	-5,084,664,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	721,000,000,000
26090	Long Term Debt Payments	-18,819,000,000	-4,899,000,000	-4,767,000,000	-4,639,000,000	-4,514,000,000	-29,237,000,000	-780,478,000,000	-3,270,514,000,000
26101	Short Term Debt Issuance	70,000,000,000	40,000,000,000	0	0	30,000,000,000	0	230,000,000,000	1,675,055,000,000
26091	Short Term Debt Payments	-30,000,000,000	0	0	0	0	0	-475,000,000,000	-2,247,978,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,500,000,000,000	1,499,992,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	1,500,000,000,000	1,499,992,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-18,819,000,000	-4,899,000,000	-4,767,000,000	-4,639,000,000	-4,514,000,000	-29,237,000,000	-780,478,000,000	-2,549,514,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	-20,250,000,000	0
26119	Net P P E Purchase And Sale	-7,700,000,000	-3,030,000,000	-1,465,000,000	-3,441,000,000	236,000,000	1,636,000,000	-8,685,000,000	-61,659,000,000
26075	Net Short Term Debt Issuance	40,000,000,000	40,000,000,000	0	-30,000,000,000	30,000,000,000	0	-245,000,000,000	-572,923,000,000
26072	Net Issuance Payments Of Debt	21,181,000,000	35,101,000,000	-4,767,000,000	-34,639,000,000	25,486,000,000	-29,237,000,000	-1,025,478,000,000	-3,122,437,000,000
26226	Paymentson Behalfof Employees	-319,203,000,000	-100,956,000,000	-68,787,000,000	-76,054,000,000	-73,406,000,000	-257,804,000,000	-236,210,000,000	-309,494,000,000
26063	Effect Of Exchange Rate Changes	-1,224,000,000	-49,000,000	-288,000,000	-32,000,000	-855,000,000	6,900,000,000	33,000,000	-4,385,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1,000,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	168,635,000,000	-65,468,000,000	76,254,000,000	112,854,000,000	44,995,000,000	-216,864,000,000	197,089,000,000	1,761,692,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,035,620,000,000	606,797,000,000	553,592,000,000	429,338,000,000	445,893,000,000	988,090,000,000	1,776,447,000,000	6,866,225,000,000

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ACST	PT Acset Indonusa Tbk	2024-04-15	At close: 04:14PM WIB	134	134	133	134	133.00 - 136.00	133	136	120.00 - 262.00	120	262	1,227,100	4,232,071	1,698,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-12	At close: 04:14PM WIB	134	134	133	134	133.00 - 136.00	133	136	120.00 - 262.00	120	262	1,227,100	4,185,559	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-11	At close: 04:14PM WIB	134	134	133	134	133.00 - 136.00	133	136	120.00 - 262.00	120	262	1,227,100	4,127,872	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-10	At close: 04:14PM WIB	134	134	133	134	133.00 - 136.00	133	136	120.00 - 262.00	120	262	1,227,100	4,151,382	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-05	At close: 04:14PM WIB	134	134	144	132	133.00 - 136.00	133	136	120.00 - 262.00	120	262	1,227,100	4,080,124	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-04	At close: 04:00PM WIB	134	134	135	134	133.00 - 136.00	133	136	120.00 - 262.00	120	262	758,800	4,083,029	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-03	At close: 04:08PM WIB	134	135	136	133	134.00 - 136.00	134	136	120.00 - 262.00	120	262	1,484,000	4,099,431	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-02	At close: 04:02PM WIB	134	134	135	127	133.00 - 135.00	133	135	120.00 - 262.00	120	262	1,614,400	4,118,408	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-04-01	At close: 04:14PM WIB	135	135	135	134	133.00 - 135.00	133	135	120.00 - 262.00	120	262	2,217,400	4,114,848	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-29	At close: 04:09PM WIB	136	136	138	132	134.00 - 137.00	134	137	120.00 - 262.00	120	262	1,791,700	4,114,848	1,724,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-28	At close: 04:09PM WIB	136	136	138	132	134.00 - 137.00	134	137	120.00 - 262.00	120	262	1,791,700	4,111,950	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-27	At close: 04:08PM WIB	136	136	0	0	134.00 - 137.00	134	137	120.00 - 262.00	120	262	5,406,800	3,745,491	1,724,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-26	At close: 04:07PM WIB	139	140	136	137	135.00 - 140.00	135	140	120.00 - 262.00	120	262	5,681,800	3,769,534	1,724,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-25	At close: 04:14PM WIB	137	137	0	140	135.00 - 148.00	135	148	120.00 - 262.00	120	262	12,606,300	3,835,666	1,762,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-22	At close: 04:12PM WIB	137	137	136	137	136.00 - 138.00	136	138	120.00 - 262.00	120	262	827,700	3,889,380	1,737,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-21	At close: 04:10PM WIB	137	0	0	0	0.0000 - 0.0000	0	0		0		0	3,836,198	0	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-14	As of 01:42PM WIB. Market open.	135	135	134	135	134.00 - 136.00	134	136	117.00 - 262.00	117	262	2,033,000	3,825,105	1,698,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-13	At close: 04:14PM WIB	136	137	135	136	134.00 - 140.00	134	140	117.00 - 262.00	117	262	1,836,600	4,091,848	1,711,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-11	At close: 04:14PM WIB	135	136	136	137	135.00 - 141.00	135	141	117.00 - 262.00	117	262	2,937,200	4,061,420	1,724,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-08	At close: 04:14PM WIB	135	136	136	137	135.00 - 141.00	135	141	117.00 - 262.00	117	262	2,937,200	4,181,696	1,724,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-05	At close: 04:10PM WIB	138	138	136	138	133.00 - 142.00	133	142	117.00 - 262.00	117	262	6,522,000	4,190,427	1,737,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-04	At close: 04:10PM WIB	140	140	139	139	137.00 - 142.00	137	142	117.00 - 262.00	117	262	2,826,000	4,220,156	1,749,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-03-01	At close: 04:06PM WIB	143	143	141	141	139.00 - 144.00	139	144	117.00 - 262.00	117	262	1,652,600	4,319,881	1,775,000,000,000	1	-21	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-02-28	At close: 04:14PM WIB	143	143	138	139	138.00 - 143.00	138	143	117.00 - 262.00	117	262	4,753,100	4,285,154	1,749,000,000,000	1	-29	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-02-27	At close: 04:14PM WIB	148	148	143	143	142.00 - 149.00	142	149	117.00 - 262.00	117	262	3,107,300	4,389,405	1,813,000,000,000	1	-29	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-02-26	At close: 04:09PM WIB	147	147	147	148	143.00 - 150.00	143	150	117.00 - 262.00	117	262	6,997,500	4,423,145	1,876,000,000,000	1	-29	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk	2024-02-23	At close: 04:13PM WIB	144	144	143	145	139.00 - 148.00	139	148	117.00 - 262.00	117	262	3,603,100	4,529,633	1,863,000,000,000	1	-29	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk (ACST.JK)	2024-02-22	At close: 04:11PM WIB	138	139	142	143	137.00 - 144.00	137	144	117.00 - 262.00	117	262	6,287,800	4,494,977	1,825,000,000,000	1	-29	Apr 16, 2024 - Apr 22, 2024	N/A (N/A)	Apr 23, 2019
ACST	PT Acset Indonusa Tbk (ACST.JK)	2024-02-21	At close: 04:13PM WIB	138	138	137	138	135.00 - 139.00	135	139	117.00 - 262.00	117	262	3,814,400	4,554,566	1,749,000,000,000	1	-29	Feb 21, 2024 - Feb 22, 2024	N/A (N/A)	Apr 23, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	5 Year Average Dividend Yield	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)	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)
ACST	PT Acset Indonusa Tbk	2024-04-15	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	2	23	262	120	135	151	4,190,000	1,460,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-12	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	2	24	262	120	135	151	4,130,000	2,070,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-11	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	2	27	262	120	135	151	4,150,000	2,070,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-10	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	2	27	262	120	135	151	4,150,000	2,070,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-05	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	3	27	262	0	135	151	4,080,000	3,780,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-04	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	3	27	262	0	136	151	4,100,000	4,170,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-03	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	3	28	262	0	136	151	4,120,000	4,260,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-02	1,700,000,000,000	1,440,000,000,000	1	5	1	-5	1	2	27	262	0	136	150	4,110,000	4,320,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-04-01	1,710,000,000,000	1,460,000,000,000	1	5	1	-5	1	2	27	262	0	136	150	4,110,000	4,320,000	12,680,000,000	12,770,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-29	1,710,000,000,000	1,460,000,000,000	1	5	1	-5	1	0	0	262	120	136	150	4,110,000	4,640,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-28	1,720,000,000,000	1,470,000,000,000	1	5	1	-5	1	0	0	262	0	136	150	3,750,000	2,450,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-27	1,740,000,000,000	1,480,000,000,000	1	5	1	-5	1	0	0	262	0	136	150	3,770,000	2,740,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-26	1,740,000,000,000	1,480,000,000,000	1	5	1	-5	1	0	0	262	0	136	150	3,840,000	3,120,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-25	1,740,000,000,000	1,480,000,000,000	1	5	1	-5	1	0	0	262	120	136	150	3,840,000	3,120,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-22	1,740,000,000,000	1,480,000,000,000	1	5	1	-5	1	0	0	262	0	136	150	3,840,000	3,640,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-21	1,740,000,000,000	1,480,000,000,000	1	5	1	-5	1	0	0	262	120	136	150	3,840,000	3,640,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-14	1,710,000,000,000	1,460,000,000,000	1	5	1	-5	1	3	33	262	0	136	150	4,090,000	4,330,000	12,680,000,000	12,860,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-13	1,720,000,000,000	1,470,000,000,000	1	5	1	-5	1	2	31	262	0	136	150	4,070,000	4,330,000	12,680,000,000	12,860,000,000	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-11	1,720,000,000,000	1,470,000,000,000	1	5	1	-5	1	0	0	262	117	136	150	4,160,000	4,330,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-08	1,710,000,000,000	1,460,000,000,000	1	5	1	-5	1	0	0	262	117	136	150	4,180,000	4,390,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-15	-5	-52	2,350,000,000,000	185	216	-88,290,000,000	-270,150,000,000	-21	298,670,000,000	24	43,340,000,000	11	1	30	168,640,000,000	253,880,000,000
ACST	PT Acset Indonusa Tbk	2024-03-05	1,770,000,000,000	1,520,000,000,000	1	5	1	-6	1	0	0	262	0	136	150	4,220,000	4,470,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-21	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk	2024-03-04	1,770,000,000,000	1,520,000,000,000	1	5	1	-6	1	0	0	262	117	136	150	4,220,000	4,470,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-21	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk	2024-03-01	1,810,000,000,000	1,560,000,000,000	1	5	1	-6	1	0	0	262	117	136	150	4,320,000	5,450,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-21	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk	2024-02-28	1,810,000,000,000	1,460,000,000,000	1	4	1	-4	1	0	0	262	0	136	150	4,390,000	10,160,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-29	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk	2024-02-27	1,880,000,000,000	1,520,000,000,000	1	4	1	-4	1	0	0	262	0	136	149	4,420,000	9,540,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-29	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk	2024-02-26	1,860,000,000,000	1,510,000,000,000	1	4	1	-4	1	0	0	262	0	136	149	4,420,000	9,540,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-29	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk (ACST.JK)	2024-02-23	1,830,000,000,000	1,470,000,000,000	1	4	1	-4	1	0	0	262	0	135	149	4,490,000	8,740,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-29	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk (ACST.JK)	2024-02-22	1,750,000,000,000	1,390,000,000,000	1	4	1	-4	1	0	0	262	0	135	149	4,550,000	8,410,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-29	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000
ACST	PT Acset Indonusa Tbk (ACST.JK)	2024-02-21	1,750,000,000,000	1,390,000,000,000	1	4	1	-4	1	0	0	262	117	135	149	4,550,000	8,410,000	12,680,000,000	0	1,560,000,000	88	2	N/A	Apr 23, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-20	-6	-8	-53	1,820,000,000,000	144	163	-193,300,000,000	-373,170,000,000	-29	365,330,000,000	29	8,240,000,000	2	1	39	57,160,000,000	140,280,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	116	116	116	116	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	116	116	116	116	400
2024-05-08	15:46:00	115	116	115	115	4,000
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	115	115	115	115	107,300
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	115	115	115	115	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	115	115	115	115	6,500
2024-05-08	15:34:00	115	115	115	115	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	116	116	116	116	0
2024-05-08	15:46:00	115	116	115	116	4,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	115	115	115	115	107,300
2024-05-08	15:38:00	115	115	115	115	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	115	115	115	115	6,500
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	116	116	116	116	300,000
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	116	116	116	116	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:11:24	115	115	115	115	0
2024-05-08	15:10:00	115	115	115	115	30,900
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	115	116	115	116	4,100
2024-05-08	15:40:00	115	115	115	115	107,300
2024-05-08	15:35:00	115	115	115	115	0
2024-05-08	15:30:00	115	115	115	115	0
2024-05-08	15:25:00	116	116	116	116	300,000
2024-05-08	15:20:00	116	116	116	116	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:11:24	115	115	115	115	0
2024-05-08	15:10:00	115	115	115	115	30,900
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	116	116	116	116	600
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	116	116	116	116	1,200
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	115	115	115	115	38,500
2024-05-08	14:30:00	116	116	116	116	1,000
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:50	116	116	116	116	0
2024-05-08	14:10:00	116	116	116	116	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	115	115	115	115	1,486,800
2024-05-08	13:55:00	116	116	115	115	8,000
2024-05-08	13:50:00	117	117	117	117	0
2024-05-08	13:45:00	117	117	115	115	159,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:45:00	115	116	115	116	4,100
2024-05-08	15:30:00	115	115	115	115	107,300
2024-05-08	15:15:00	116	116	116	116	300,000
2024-05-08	15:11:24	115	115	115	115	0
2024-05-08	15:00:00	116	116	115	115	31,500
2024-05-08	14:45:00	116	116	116	116	1,200
2024-05-08	14:30:00	116	116	115	115	39,500
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:50	116	116	116	116	0
2024-05-08	14:00:00	115	116	115	116	1,486,800
2024-05-08	13:45:00	117	117	115	115	167,600
2024-05-08	13:30:00	116	116	116	116	24,900
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	11:51:16	116	116	116	116	0
2024-05-08	11:45:00	116	116	116	116	80,000
2024-05-08	11:37:42	116	116	116	116	0
2024-05-08	11:30:00	116	116	116	116	59,900
2024-05-08	11:15:00	116	116	116	116	198,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:58:44	117	117	117	117	0
2024-05-08	10:45:00	116	117	116	117	3,300
2024-05-08	10:30:00	116	117	116	117	33,800
2024-05-08	10:15:00	117	117	117	117	900
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:30:00	115	116	115	116	111,400
2024-05-08	15:11:24	115	115	115	115	0
2024-05-08	15:00:00	116	116	115	116	331,500
2024-05-08	14:30:00	116	116	115	116	40,700
2024-05-08	14:13:50	116	116	116	116	0
2024-05-08	14:00:00	115	116	115	116	1,486,800
2024-05-08	13:30:00	116	117	115	115	192,500
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	11:51:16	116	116	116	116	0
2024-05-08	11:37:42	116	116	116	116	0
2024-05-08	11:30:00	116	116	116	116	139,900
2024-05-08	11:00:00	116	116	116	116	198,000
2024-05-08	10:58:44	117	117	117	117	0
2024-05-08	10:30:00	116	117	116	117	37,100
2024-05-08	10:00:00	117	117	117	117	900
2024-05-08	09:54:01	117	117	117	117	0
2024-05-08	09:30:00	117	117	116	117	9,600
2024-05-08	09:28:49	116	116	116	116	0
2024-05-08	09:00:00	117	117	116	116	43,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	116	117	116	117	43,700
2024-05-07	15:15:11	117	117	117	117	0
2024-05-07	15:00:00	117	117	116	116	36,000
2024-05-07	14:30:00	117	117	116	116	12,000
2024-05-07	14:23:12	116	116	116	116	0
2024-05-07	14:00:00	117	117	116	117	18,900
2024-05-07	13:30:04	116	116	116	116	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:11:24	115	115	115	115	0
2024-05-08	15:00:00	116	116	115	116	311,500
2024-05-08	14:13:50	116	116	116	116	0
2024-05-08	14:00:00	115	116	115	116	1,495,300
2024-05-08	13:00:00	116	117	115	115	114,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:16	116	116	116	116	0
2024-05-08	11:37:42	116	116	116	116	0
2024-05-08	11:00:00	116	116	116	116	336,700
2024-05-08	10:58:44	117	117	117	117	0
2024-05-08	10:00:00	117	117	116	117	38,000
2024-05-08	09:54:01	117	117	117	117	0
2024-05-08	09:28:49	116	116	116	116	0
2024-05-08	09:00:00	117	117	116	117	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:15:11	117	117	117	117	0
2024-05-07	15:00:00	117	117	116	117	77,800
2024-05-07	14:23:12	116	116	116	116	0
2024-05-07	14:00:00	117	117	116	116	28,800
2024-05-07	13:30:04	116	116	116	116	0
2024-05-07	13:00:00	117	117	116	117	18,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:54	117	117	117	117	0
2024-05-07	11:49:11	117	117	117	117	0
2024-05-07	11:00:00	117	117	116	117	48,000
2024-05-07	10:57:32	117	117	117	117	0
2024-05-07	10:13:01	117	117	117	117	0
2024-05-07	10:00:00	117	118	116	117	536,800
2024-05-07	09:28:01	119	119	119	119	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:11:24	115	115	115	115	0
2024-05-08	15:00:00	116	116	115	115	550,600
2024-05-08	14:13:50	116	116	116	116	0
2024-05-08	13:30:00	116	117	115	116	1,720,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:51:16	116	116	116	116	0
2024-05-08	11:37:42	116	116	116	116	0
2024-05-08	10:58:44	117	117	117	117	0
2024-05-08	10:30:00	116	117	116	116	375,000
2024-05-08	09:54:01	117	117	117	117	0
2024-05-08	09:28:49	116	116	116	116	0
2024-05-08	09:00:00	117	117	116	117	53,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:15:11	117	117	117	117	0
2024-05-07	15:00:00	117	117	116	117	210,600
2024-05-07	14:23:12	116	116	116	116	0
2024-05-07	13:30:04	116	116	116	116	0
2024-05-07	13:30:00	117	117	116	116	51,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:54	117	117	117	117	0
2024-05-07	11:49:11	117	117	117	117	0
2024-05-07	10:57:32	117	117	117	117	0
2024-05-07	10:30:00	117	117	116	117	193,800
2024-05-07	10:13:01	117	117	117	117	0
2024-05-07	09:28:01	119	119	119	119	0
2024-05-07	09:00:00	117	120	116	117	458,900
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:36:52	118	118	118	118	0
2024-05-06	15:00:00	118	118	117	118	166,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	117	117	115	115	2,460,500
2024-05-07	09:00:00	117	120	116	117	889,300
2024-05-06	09:00:00	116	119	116	118	1,487,400
2024-05-03	09:00:00	118	118	116	116	851,700
2024-05-02	09:00:00	121	121	117	118	3,515,900
2024-04-30	09:00:00	120	122	119	121	972,000
2024-04-29	09:00:00	110	123	110	121	2,016,600
2024-04-26	09:00:00	123	123	121	123	463,300
2024-04-25	09:00:00	121	124	121	123	527,600
2024-04-24	09:00:00	123	125	121	121	1,360,300
2024-04-23	09:00:00	122	125	121	123	1,092,100
2024-04-22	09:00:00	123	127	120	122	1,984,200
2024-04-19	09:00:00	127	129	120	121	5,674,200
2024-04-18	09:00:00	129	129	125	128	1,704,300
2024-04-17	09:00:00	129	132	128	128	1,074,400
2024-04-16	09:00:00	134	134	125	129	3,561,600
2024-04-05	09:00:00	134	136	133	134	1,227,100
2024-04-04	09:00:00	134	136	133	134	758,800
2024-04-03	09:00:00	135	136	134	134	1,484,000
2024-04-02	09:00:00	134	135	133	134	1,614,400
2024-04-01	09:00:00	135	135	133	134	2,217,400
2024-03-28	09:00:00	136	137	134	135	1,791,700
2024-03-27	09:00:00	136	137	134	136	5,406,800
2024-03-26	09:00:00	140	140	135	136	5,681,800
2024-03-25	09:00:00	148	148	135	139	12,606,300
2024-03-22	09:00:00	137	138	136	137	827,700
2024-03-21	09:00:00	137	139	135	137	4,282,500
2024-03-20	09:00:00	137	138	136	137	1,919,400
2024-03-19	09:00:00	134	140	134	136	5,391,200
2024-03-18	09:00:00	137	138	134	134	2,433,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	117	120	116	117	889,300
2024-05-06	09:00:00	116	119	116	118	1,487,400
2024-05-02	09:00:00	121	121	117	118	3,515,900
2024-04-30	09:00:00	120	122	119	121	972,000
2024-04-29	09:00:00	110	123	110	121	2,016,600
2024-04-26	09:00:00	123	123	121	123	463,300
2024-04-25	09:00:00	121	124	121	123	527,600
2024-04-24	09:00:00	123	125	121	121	1,360,300
2024-04-23	09:00:00	122	125	121	123	1,092,100
2024-04-22	09:00:00	123	127	120	122	1,984,200
2024-04-19	09:00:00	127	129	120	121	5,674,200
2024-04-18	09:00:00	129	129	125	128	1,704,300
2024-04-17	09:00:00	129	132	128	128	1,074,400
2024-04-16	09:00:00	134	134	125	129	3,561,600
2024-04-05	09:00:00	134	136	133	134	1,227,100
2024-04-04	09:00:00	134	136	133	134	758,800
2024-04-03	09:00:00	135	136	134	134	1,484,000
2024-04-02	09:00:00	134	135	133	134	1,614,400
2024-04-01	09:00:00	135	135	133	134	2,217,400
2024-03-28	09:00:00	136	137	134	135	1,791,700
2024-03-27	09:00:00	136	137	134	136	5,406,800
2024-03-26	09:00:00	140	140	135	136	5,681,800
2024-03-25	09:00:00	148	148	135	139	12,606,300
2024-03-22	09:00:00	137	138	136	137	827,700
2024-03-21	09:00:00	137	139	135	137	4,282,500
2024-03-20	09:00:00	137	138	136	137	1,919,400
2024-03-19	09:00:00	134	140	134	136	5,391,200
2024-03-18	09:00:00	137	138	134	134	2,433,800
2024-03-15	09:00:00	134	138	134	136	2,889,400
2024-03-14	09:00:00	135	137	133	134	4,922,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	116	120	115	115	4,837,200
2024-04-28	00:00:00	110	123	110	116	7,356,200
2024-04-21	00:00:00	123	127	120	123	5,427,500
2024-04-14	00:00:00	134	134	120	121	12,014,500
2024-04-07	00:00:00	134	134	134	134	0
2024-03-31	00:00:00	135	136	133	134	7,301,700
2024-03-24	00:00:00	148	148	134	135	25,486,600
2024-03-17	00:00:00	137	140	134	137	14,854,600
2024-03-10	00:00:00	137	140	133	136	9,648,100
2024-03-03	00:00:00	140	142	133	136	19,784,400
2024-02-25	00:00:00	147	150	138	140	23,487,300
2024-02-18	00:00:00	140	148	135	147	21,215,500
2024-02-11	00:00:00	121	157	121	139	73,342,000
2024-02-04	00:00:00	130	135	120	130	2,782,600
2024-01-28	00:00:00	126	131	125	129	4,564,800
2024-01-21	00:00:00	138	139	124	126	15,535,700
2024-01-14	00:00:00	141	142	135	137	8,016,900
2024-01-07	00:00:00	140	145	134	140	11,854,100
2023-12-31	00:00:00	136	143	129	140	8,088,600
2023-12-24	00:00:00	136	138	126	136	5,458,400
2023-12-17	00:00:00	140	143	132	136	10,465,400
2023-12-10	00:00:00	139	148	123	142	40,879,900
2023-12-03	00:00:00	140	151	139	139	26,514,500
2023-11-26	00:00:00	161	165	149	149	32,247,200
2023-11-19	00:00:00	172	175	161	161	29,086,700
2023-11-12	00:00:00	171	178	169	172	27,453,600
2023-11-05	00:00:00	173	190	170	170	81,339,500
2023-10-29	00:00:00	190	191	166	172	114,457,200
2023-10-22	00:00:00	180	200	169	188	266,364,200
2023-10-15	00:00:00	193	194	161	180	120,106,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	121	121	115	115	9,204,800
2024-03-31	00:00:00	135	136	110	121	27,732,300
2024-02-29	00:00:00	143	148	133	135	71,426,300
2024-01-31	00:00:00	130	157	120	143	119,988,900
2023-12-31	00:00:00	136	145	124	130	47,246,000
2023-11-30	00:00:00	153	153	123	136	89,647,600
2023-10-31	00:00:00	175	190	153	153	233,564,900
2023-09-30	00:00:00	204	262	161	175	1,987,296,700
2023-08-31	00:00:00	154	222	145	202	891,154,600
2023-07-31	00:00:00	140	164	134	154	144,170,300
2023-06-30	00:00:00	128	149	128	140	104,386,600
2023-05-31	00:00:00	129	134	125	128	45,231,700
2023-04-30	00:00:00	136	136	125	129	36,011,800
2023-03-31	00:00:00	130	144	128	136	40,679,800
2023-02-28	00:00:00	136	138	132	132	3,028,700
2023-01-31	00:00:00	156	157	154	154	2,804,000
2022-12-31	00:00:00	157	167	142	163	76,001,300
2022-11-30	00:00:00	177	185	156	157	86,608,200
2022-10-31	00:00:00	178	190	172	177	88,824,600
2022-09-30	00:00:00	170	196	161	177	114,616,400
2022-08-31	00:00:00	206	232	170	176	555,966,300
2022-07-31	00:00:00	155	218	155	206	429,316,000
2022-06-30	00:00:00	163	164	151	159	57,375,600
2022-05-31	00:00:00	163	185	158	161	103,189,000
2022-04-30	00:00:00	174	176	154	163	91,554,600
2022-03-31	00:00:00	192	197	170	174	143,102,000
2022-02-28	00:00:00	193	204	175	193	146,123,200
2022-01-31	00:00:00	188	206	186	191	128,359,800
2021-12-31	00:00:00	210	226	179	188	213,139,900
2021-11-30	00:00:00	232	244	206	210	194,166,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	121	121	115	115	9,204,800
2024-03-31	00:00:00	135	136	110	121	27,732,300
2024-02-29	00:00:00	143	148	133	135	71,426,300
2024-01-31	00:00:00	130	157	110	121	219,147,500
2023-12-31	00:00:00	136	157	120	135	238,661,200
2023-11-30	00:00:00	153	157	120	143	256,882,500
2023-10-31	00:00:00	175	190	123	130	370,458,500
2023-09-30	00:00:00	204	262	123	136	2,310,509,200
2023-08-31	00:00:00	154	262	145	153	3,112,016,200
2023-07-31	00:00:00	140	262	134	175	3,022,621,600
2023-06-30	00:00:00	128	222	128	202	1,139,711,500
2023-05-31	00:00:00	129	164	125	154	293,788,600
2023-04-30	00:00:00	129	149	125	140	149,618,300
2023-03-31	00:00:00	136	136	125	128	81,243,500
2023-02-28	00:00:00	132	144	125	129	93,449,300
2023-01-31	00:00:00	156	157	117	136	131,113,800
2022-10-31	00:00:00	178	190	142	163	251,434,100
2022-07-31	00:00:00	155	232	155	177	1,099,898,700
2022-04-30	00:00:00	174	185	151	159	252,119,200
2022-01-31	00:00:00	188	206	170	174	417,585,000
2021-10-31	00:00:00	260	280	179	188	752,785,600
2021-07-31	00:00:00	248	306	220	258	2,715,442,200
2021-04-30	00:00:00	270	314	198	248	1,763,490,000
2021-01-31	00:00:00	382	396	264	270	811,599,900

Dividends Amount

Date	Time	Amount
2019-04-23	09:00:00	3
2019-04-22	09:00:00	5
2018-04-19	09:00:00	31
2017-10-05	09:00:00	16
2017-04-20	09:00:00	15
2017-04-19	09:00:00	28
2016-09-28	09:00:00	6
2016-04-27	09:00:00	17
2015-04-16	09:00:00	22
2014-09-01	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	2	8	2.85 %
2018	1	31	11.54 %
2017	3	59	21.91 %
2016	2	23	8.55 %
2015	1	22	7.97 %
2014	1	20	7.50 %

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