Informasi Saham ADMR PT Adaro Minerals Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SHIP	PT Sillo Maritime Perdana Tbk
PSAB	PT J Resources Asia Pasifik Tbk
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia 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
101	Enterprises Value Revenue Ratio	1	48,571	144,887	297,140
40002	Enterprise Value	5	52,746,486,287,647	52,932,125,036,211	71,805,996,370,357
14010	Ps Ratio	9	3	4	5
14008	Pe Ratio	13	8	12	11
102	Enterprises Value E B I T D A Ratio	15	88,692	213,697	980,337
14020	Forward Pe Ratio	19	6	13	11
14012	Pb Ratio	31	3	5	9
40001	Market Cap	35	55,395,559,182,500	55,599,970,840,000	69,295,551,892,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	48,571	144,887	200,664	165,863	231,487	297,140
40002	Enterprise Value	5	52,746,486,287,647	52,932,125,036,211	51,574,945,188,540	37,378,611,123,923	55,151,493,940,794	71,805,996,370,357
14010	Ps Ratio	9	3	4	4	3	4	5
14008	Pe Ratio	13	8	12	12	7	9	11
102	Enterprises Value E B I T D A Ratio	15	88,692	213,697	431,212	339,551	464,110	980,337
14020	Forward Pe Ratio	19	6	13	14	7	9	11
14012	Pb Ratio	31	3	5	5	4	7	9
40001	Market Cap	35	55,395,559,182,500	55,599,970,840,000	53,351,442,607,500	37,816,156,637,500	52,738,207,635,000	69,295,551,892,500

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	594,272,727	247,697,162	462,303,472	217,741,949	-26,494,729
20304	Write Off	0	0	0	0	0
20091	Net Income	441,021,896	190,519,001	332,210,508	155,110,738	-28,285,428
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	595,350,577	247,697,162	463,952,392	222,996,682	-25,638,069
20007	Amortization	0	0	0	0	0
20046	Gross Profit	583,211,911	203,602,887	534,914,660	240,450,292	-11,170,814
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	563,427,891	240,792,428	437,793,072	201,916,864	-38,615,259
20145	Tax Provision	122,584,750	51,442,093	102,054,334	45,205,212	-10,062,332
20100	Total Revenue	1,085,961,921	365,333,929	908,142,046	460,170,748	123,303,937
20164	Total Expenses	511,588,207	122,179,486	447,849,144	244,374,587	150,080,495
20013	Cost Of Revenue	502,750,010	161,731,042	373,227,386	219,720,456	134,474,751
20177	Interest Income	19,732,349	6,332,369	4,148,643	317,472	2,519,684
20057	Interest Expense	30,844,836	6,904,734	24,510,400	15,825,085	12,120,530
20109	Operating Income	574,373,714	243,154,443	460,292,902	215,796,161	-26,776,558
20316	Normalized Income	441,021,896	190,519,001	332,246,658	155,110,738	-27,603,345
20108	Operating Expense	8,838,197	-39,551,556	74,621,758	24,654,131	15,605,744
20112	Operating Revenue	1,085,961,921	365,333,929	908,142,046	460,170,748	123,303,937
20087	Minority Interests	178,755	1,168,666	-3,528,230	-1,600,914	267,499
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-11,202,754	-583,620	-20,606,855	-15,639,064	-9,600,846
20416	Total Unusual Items	0	0	-47,139	0	-922,456
29010	Basic Average Shares	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500
20269	Other Special Charges	0	0	47,139	0	-45,795
20287	Rent And Landing Fees	0	0	0	0	86,463
29011	Diluted Average Shares	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500
20420	Normalized E B I T D A	595,350,577	247,697,162	463,999,531	222,996,682	-24,715,613
20162	Special Income Charges	0	0	-47,139	0	-922,456
20315	Reconciled Depreciation	1,077,850	-866,527	1,648,920	5,254,733	856,660
20312	Other Operating Expenses	0	0	467,265	444,236	0
20368	Total Other Finance Cost	90,267	11,255	245,098	131,451	0
20440	Rent Expense Supplemental	0	0	0	111,894	303,786
20314	Reconciled Cost Of Revenue	502,750,010	161,731,042	373,227,386	219,720,456	134,474,751
20419	Tax Effect Of Unusual Items	0	0	-10,989	0	-240,373
20225	Impairment Of Capital Assets	0	0	0	0	968,251
20018	Depreciation Income Statement	1,077,850	-477,664	1,648,920	5,254,733	856,660
20075	Interest Income Non Operating	19,732,349	6,332,369	4,148,643	317,472	2,519,684
20158	Selling And Marketing Expense	13,760,446	5,575,805	9,145,014	2,764,263	0
20064	Interest Expense Non Operating	30,844,836	6,904,734	24,510,400	15,825,085	12,120,530
20093	Net Income Common Stockholders	441,021,896	190,519,001	332,210,508	155,110,738	-28,285,428
20094	Net Income Continuous Operations	440,843,141	189,350,335	335,738,738	156,711,652	-28,552,927
20045	General And Administrative Expense	-14,752,037	-22,115,993	60,046,353	13,597,364	10,799,516
20159	Selling General And Administration	-991,591	-16,540,188	69,191,367	16,361,627	10,799,516
20435	Total Operating Income As Reported	574,630,645	241,376,048	458,399,927	217,555,928	-29,014,413
20412	Other Non Operating Income Expenses	147,198	20,959	418,056	30,264	72,548
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	441,021,896	190,519,001	332,210,508	155,110,738	-28,285,428
20417	Total Unusual Items Excluding Goodwill	0	0	-47,139	0	-922,456
20077	Net Non Operating Interest Income Expense	-11,202,754	-583,620	-20,606,855	-15,639,064	-9,600,846
20346	Net Income Including Noncontrolling Interests	440,843,141	189,350,335	335,738,738	156,711,652	-28,552,927
20019	Depreciation And Amortization In Income Statement	1,077,850	-866,527	1,648,920	5,254,733	856,660
20309	Net Income From Continuing And Discontinued Operation	441,021,896	190,519,001	332,210,508	155,110,738	-28,285,428
20331	Net Income From Continuing Operation Net Minority Interest	441,021,896	190,519,001	332,210,508	155,110,738	-28,285,428

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	594,272,727	247,697,162	119,079,161	109,217,254	118,279,150	462,303,472	217,741,949	-26,494,729
20304	Write Off	0	0	0	0	0	0	0	0
20091	Net Income	441,021,896	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	595,350,577	247,697,162	119,604,706	110,082,347	118,832,889	463,952,392	222,996,682	-25,638,069
20007	Amortization	0	0	141,687	0	0	0	0	0
20046	Gross Profit	583,211,911	203,602,887	126,254,669	118,711,501	134,642,854	534,914,660	240,450,292	-11,170,814
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	563,427,891	240,792,428	112,200,947	101,167,711	109,266,805	437,793,072	201,916,864	-38,615,259
20145	Tax Provision	122,584,750	51,442,093	24,751,152	22,160,956	24,230,549	102,054,334	45,205,212	-10,062,332
20100	Total Revenue	1,085,961,921	365,333,929	257,021,540	225,357,883	238,248,569	908,142,046	460,170,748	123,303,937
20164	Total Expenses	511,588,207	122,179,486	143,157,205	120,974,088	125,277,428	447,849,144	244,374,587	150,080,495
20013	Cost Of Revenue	502,750,010	161,731,042	130,766,871	106,646,382	103,605,715	373,227,386	219,720,456	134,474,751
20177	Interest Income	19,732,349	6,332,369	4,986,621	4,232,423	4,180,936	4,148,643	317,472	2,519,684
20057	Interest Expense	30,844,836	6,904,734	6,878,214	8,049,543	9,012,345	24,510,400	15,825,085	12,120,530
20109	Operating Income	574,373,714	243,154,443	113,864,335	104,383,795	112,971,141	460,292,902	215,796,161	-26,776,558
20316	Normalized Income	441,021,896	190,519,001	86,992,890	78,801,287	84,708,718	332,246,658	155,110,738	-27,603,345
20108	Operating Expense	8,838,197	-39,551,556	12,390,334	14,327,706	21,671,713	74,621,758	24,654,131	15,605,744
20112	Operating Revenue	1,085,961,921	365,333,929	257,021,540	225,357,883	238,248,569	908,142,046	460,170,748	123,303,937
20087	Minority Interests	178,755	1,168,666	-456,905	-205,468	-327,538	-3,528,230	-1,600,914	267,499
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-11,202,754	-583,620	-1,903,379	-3,828,907	-4,886,848	-20,606,855	-15,639,064	-9,600,846
20416	Total Unusual Items	0	0	-47,139	0	0	-47,139	0	-922,456
29010	Basic Average Shares	40,882,331,500	0	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
20269	Other Special Charges	0	0	0	0	0	47,139	0	-45,795
20287	Rent And Landing Fees	0	0	0	0	0	0	0	86,463
29011	Diluted Average Shares	40,882,331,500	0	40,882,331,500	0	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
20420	Normalized E B I T D A	595,350,577	247,697,162	119,604,706	110,082,347	118,832,889	463,999,531	222,996,682	-24,715,613
20162	Special Income Charges	0	0	0	0	0	-47,139	0	-922,456
20315	Reconciled Depreciation	1,077,850	-866,527	525,545	865,093	553,739	1,648,920	5,254,733	856,660
20312	Other Operating Expenses	0	0	0	179,290	135,261	467,265	444,236	0
20368	Total Other Finance Cost	90,267	11,255	11,786	11,787	55,439	245,098	131,451	0
20440	Rent Expense Supplemental	0	0	0	0	0	0	111,894	303,786
20314	Reconciled Cost Of Revenue	502,750,010	161,731,042	130,766,871	106,646,382	103,605,715	373,227,386	219,720,456	134,474,751
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-10,989	0	-240,373
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	968,251
20018	Depreciation Income Statement	1,077,850	-477,664	383,858	617,917	553,739	1,648,920	5,254,733	856,660
20075	Interest Income Non Operating	19,732,349	6,332,369	4,986,621	4,232,423	4,180,936	4,148,643	317,472	2,519,684
20158	Selling And Marketing Expense	13,760,446	5,575,805	2,920,708	2,770,013	2,493,920	9,145,014	2,764,263	0
20064	Interest Expense Non Operating	30,844,836	6,904,734	6,878,214	8,049,543	9,012,345	24,510,400	15,825,085	12,120,530
20093	Net Income Common Stockholders	441,021,896	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
20094	Net Income Continuous Operations	440,843,141	189,350,335	87,449,795	79,006,755	85,036,256	335,738,738	156,711,652	-28,552,927
20045	General And Administrative Expense	-14,752,037	-22,115,993	-17,444,218	9,176,597	15,631,577	60,046,353	13,597,364	10,799,516
20159	Selling General And Administration	-991,591	-16,540,188	-14,523,510	11,946,610	18,125,497	69,191,367	16,361,627	10,799,516
20435	Total Operating Income As Reported	574,630,645	241,376,048	114,104,326	104,996,618	114,153,653	458,399,927	217,555,928	-29,014,413
20412	Other Non Operating Income Expenses	147,198	20,959	93,717	26,286	6,236	418,056	30,264	72,548
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	441,021,896	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
20417	Total Unusual Items Excluding Goodwill	0	0	-47,139	0	0	-47,139	0	-922,456
20077	Net Non Operating Interest Income Expense	-11,202,754	-583,620	-1,903,379	-3,828,907	-4,886,848	-20,606,855	-15,639,064	-9,600,846
20346	Net Income Including Noncontrolling Interests	440,843,141	189,350,335	87,449,795	79,006,755	85,036,256	335,738,738	156,711,652	-28,552,927
20019	Depreciation And Amortization In Income Statement	1,077,850	-866,527	525,545	865,093	553,739	1,648,920	5,254,733	856,660
20309	Net Income From Continuing And Discontinued Operation	441,021,896	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428
20331	Net Income From Continuing Operation Net Minority Interest	441,021,896	190,519,001	86,992,890	78,801,287	84,708,718	332,210,508	155,110,738	-28,285,428

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	452,875,798	456,697,723
23165	Payables	98,318,535	114,052,094	64,064,091	34,543,694
23139	Net P P E	744,108,725	610,390,876	622,671,562	653,785,646
23351	Properties	221,722,151	218,315,619	217,752,151	217,358,845
23386	Total Debt	423,753,031	489,493,784	634,821,649	500,691,002
23100	Gross P P E	941,542,446	773,073,627	755,205,173	754,250,290
23038	Common Stock	303,919,662	303,919,662	303,919,662	129,808,932
23045	Current Debt	5,124,546	0	0	11,140,037
23532	Share Issued	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23220	Total Assets	1,695,419,616	1,286,624,764	965,702,525	855,222,280
23027	Capital Stock	303,919,662	303,919,662	303,919,662	129,808,932
23382	Other Payable	27,837,265	25,991,764	13,420,641	12,462,479
23028	Cash Financial	564,772,946	357,913,888	139,426,550	38,772,296
23123	Long Term Debt	415,609,563	487,156,278	633,703,987	488,129,982
23179	Prepaid Assets	6,993,006	7,344,986	4,945,470	2,862,303
23385	Working Capital	674,804,075	449,339,457	224,102,189	90,780,477
23000	Accounts Payable	33,478,070	22,612,686	20,093,927	20,741,590
23029	Cash Equivalents	21,649,585	153,468,279	41,401,639	3,800,000
23245	Invested Capital	1,397,065,306	1,021,660,154	835,887,603	756,757,098
23340	Other Properties	2,825,251	1,354,535	76,156	255,013
23291	Dividends Payable	0	476,594	0	0
23132	Minority Interest	61,717,998	34,803,748	3,260,397	1,659,380
23342	Other Receivables	36,620,340	6,617,198	6,281,842	74,473,945
23204	Retained Earnings	849,867,892	412,314,727	81,560,113	-27,085,401
23217	Total Tax Payable	37,003,200	64,971,050	30,549,523	1,339,625
23352	Current Provisions	5,801,812	5,940,274	4,255,594	3,888,940
23001	Accounts Receivable	182,440,224	64,188,481	88,341,506	5,137,636
23280	Common Stock Equity	976,331,197	534,503,876	202,183,616	257,487,079
23403	Net Tangible Assets	975,518,286	533,833,932	201,174,732	255,876,862
23215	Stockholders Equity	976,331,197	534,503,876	202,183,616	257,487,079
23383	Tangible Book Value	975,518,286	533,833,932	201,174,732	255,876,862
23353	Long Term Provisions	25,705,282	27,103,972	29,988,128	23,991,517
23374	Total Capitalization	1,391,940,760	1,021,660,154	835,887,603	745,617,061
23312	Land And Improvements	134,414,068	133,983,130	133,896,154	133,896,154
23469	Other Equity Interest	696,332	0	0	0
23393	Ordinary Shares Number	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-197,433,721	-162,682,751	-132,533,611	-100,464,644
23282	Construction In Progress	162,532,341	14,053,880	9,271,470	11,546,383
23380	Capital Lease Obligations	3,018,922	2,337,506	1,117,662	1,420,983
23030	Cash And Cash Equivalents	586,422,531	511,382,167	180,828,189	42,572,296
23012	Additional Paid In Capital	-183,041,911	-183,297,630	-183,296,159	-9,515,056
23275	Buildings And Improvements	199,816,166	198,694,959	197,000,515	196,769,805
23319	Machinery Furniture Equipment	220,232,469	206,671,504	197,208,727	194,424,090
23048	Current Capital Lease Obligation	1,269,768	703,969	164,076	280,022
23127	Long Term Capital Lease Obligation	1,749,154	1,633,537	953,586	1,140,961
23098	Goodwill And Other Intangible Assets	812,911	669,944	1,008,884	1,610,217
23261	Total Equity Gross Minority Interest	1,038,049,195	569,307,624	205,444,013	259,146,459
23067	Non Current Deferred Taxes Liabilities	1,044,693	1,376,048	508,323	0
23259	Total Liabilities Net Minority Interest	657,370,421	717,317,140	760,258,512	596,075,821
23046	Current Debt And Capital Lease Obligation	6,394,314	703,969	164,076	11,420,059
23124	Long Term Debt And Capital Lease Obligation	417,358,717	488,789,815	634,657,573	489,270,943
23344	Non Current Pension And Other Postretirement Benefit Plans	3,511,551	3,012,426	2,676,818	2,774,258

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	452,875,798	456,697,723
23165	Payables	98,318,535	89,685,043	83,853,053	82,879,475	114,052,094	64,064,091	34,543,694
23139	Net P P E	744,108,725	690,473,114	653,250,052	623,265,060	610,390,876	622,671,562	653,785,646
23351	Properties	221,722,151	219,945,409	219,323,639	218,963,926	218,315,619	217,752,151	217,358,845
23386	Total Debt	423,753,031	408,497,750	339,647,193	439,511,732	489,493,784	634,821,649	500,691,002
23100	Gross P P E	941,542,446	879,654,474	833,364,939	794,503,238	773,073,627	755,205,173	754,250,290
23038	Common Stock	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	129,808,932
23045	Current Debt	5,124,546	0	0	0	0	0	11,140,037
23532	Share Issued	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23220	Total Assets	1,695,419,616	1,517,974,161	1,337,262,523	1,343,983,888	1,286,624,764	965,702,525	855,222,280
23027	Capital Stock	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	303,919,662	129,808,932
23382	Other Payable	27,837,265	30,293,760	18,924,958	31,064,125	25,991,764	13,420,641	12,462,479
23028	Cash Financial	564,772,946	501,358,949	399,905,737	280,586,708	357,913,888	139,426,550	38,772,296
23123	Long Term Debt	415,609,563	405,447,257	336,884,493	436,884,493	487,156,278	633,703,987	488,129,982
23179	Prepaid Assets	6,993,006	10,495,835	8,343,553	9,614,207	7,344,986	4,945,470	2,862,303
23385	Working Capital	674,804,075	531,770,873	424,679,726	489,677,194	449,339,457	224,102,189	90,780,477
23000	Accounts Payable	33,478,070	24,705,034	36,415,964	22,224,305	22,612,686	20,093,927	20,741,590
23029	Cash Equivalents	21,649,585	80,521,834	54,442,966	188,104,453	153,468,279	41,401,639	3,800,000
23245	Invested Capital	1,397,065,306	1,191,150,360	1,035,594,706	1,056,793,419	1,021,660,154	835,887,603	756,757,098
23340	Other Properties	2,825,251	2,604,629	2,072,964	1,753,372	1,354,535	76,156	255,013
23291	Dividends Payable	0	0	0	0	476,594	0	0
23132	Minority Interest	61,717,998	60,415,169	59,958,264	59,752,796	34,803,748	3,260,397	1,659,380
23342	Other Receivables	36,620,340	8,835,642	6,805,897	6,259,147	6,617,198	6,281,842	74,473,945
23204	Retained Earnings	849,867,892	659,495,517	572,502,627	497,023,445	412,314,727	81,560,113	-27,085,401
23217	Total Tax Payable	37,003,200	34,686,249	28,512,131	29,591,045	64,971,050	30,549,523	1,339,625
23352	Current Provisions	5,801,812	2,850,396	4,744,692	5,940,274	5,940,274	4,255,594	3,888,940
23001	Accounts Receivable	182,440,224	62,902,961	60,264,534	114,203,559	64,188,481	88,341,506	5,137,636
23280	Common Stock Equity	976,331,197	785,703,103	698,710,213	619,908,926	534,503,876	202,183,616	257,487,079
23403	Net Tangible Assets	975,518,286	785,010,259	698,074,044	619,293,254	533,833,932	201,174,732	255,876,862
23215	Stockholders Equity	976,331,197	785,703,103	698,710,213	619,908,926	534,503,876	202,183,616	257,487,079
23383	Tangible Book Value	975,518,286	785,010,259	698,074,044	619,293,254	533,833,932	201,174,732	255,876,862
23353	Long Term Provisions	25,705,282	28,781,066	31,990,403	27,934,431	27,103,972	29,988,128	23,991,517
23374	Total Capitalization	1,391,940,760	1,191,150,360	1,035,594,706	1,056,793,419	1,021,660,154	835,887,603	745,617,061
23312	Land And Improvements	134,414,068	134,160,300	134,160,300	134,160,300	133,983,130	133,896,154	133,896,154
23469	Other Equity Interest	696,332	696,332	696,332	696,332	0	0	0
23393	Ordinary Shares Number	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500	40,882,331,500
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-197,433,721	-189,181,360	-180,114,887	-171,238,178	-162,682,751	-132,533,611	-100,464,644
23282	Construction In Progress	162,532,341	105,258,865	61,051,272	26,443,082	14,053,880	9,271,470	11,546,383
23380	Capital Lease Obligations	3,018,922	3,050,493	2,762,700	2,627,239	2,337,506	1,117,662	1,420,983
23030	Cash And Cash Equivalents	586,422,531	581,880,782	454,348,703	468,691,161	511,382,167	180,828,189	42,572,296
23012	Additional Paid In Capital	-183,041,911	-183,297,630	-183,297,630	-183,297,630	-183,297,630	-183,296,159	-9,515,056
23275	Buildings And Improvements	199,816,166	200,629,923	200,766,497	200,392,431	198,694,959	197,000,515	196,769,805
23319	Machinery Furniture Equipment	220,232,469	217,055,348	215,990,267	212,790,127	206,671,504	197,208,727	194,424,090
23048	Current Capital Lease Obligation	1,269,768	1,178,180	952,277	822,341	703,969	164,076	280,022
23127	Long Term Capital Lease Obligation	1,749,154	1,872,313	1,810,423	1,804,898	1,633,537	953,586	1,140,961
23098	Goodwill And Other Intangible Assets	812,911	692,844	636,169	615,672	669,944	1,008,884	1,610,217
23261	Total Equity Gross Minority Interest	1,038,049,195	846,118,272	758,668,477	679,661,722	569,307,624	205,444,013	259,146,459
23067	Non Current Deferred Taxes Liabilities	1,044,693	0	0	1,639,028	1,376,048	508,323	0
23259	Total Liabilities Net Minority Interest	657,370,421	671,855,889	578,594,046	664,322,166	717,317,140	760,258,512	596,075,821
23046	Current Debt And Capital Lease Obligation	6,394,314	1,178,180	952,277	822,341	703,969	164,076	11,420,059
23124	Long Term Debt And Capital Lease Obligation	417,358,717	407,319,570	338,694,916	438,689,391	488,789,815	634,657,573	489,270,943
23344	Non Current Pension And Other Postretirement Benefit Plans	3,511,551	3,697,425	3,597,742	3,368,226	3,012,426	2,676,818	2,774,258

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	145,450	4,162
26185	Free Cash Flow	161,857,150	29,044,331	458,417,068	148,718,454	-17,645,629
26027	Changes In Cash	73,411,853	4,214,491	336,589,327	139,294,436	7,140,612
26182	Issuance Of Debt	101,131,006	776,412	300,000	187,760,000	140,188,637
26123	Sale Of Business	0	0	0	0	2,967,165
26016	End Cash Position	586,422,531	586,422,531	511,382,167	180,828,189	42,572,296
26112	Purchase Of P P E	-134,016,376	-38,288,565	-21,136,735	-11,449,436	-45,610,858
26183	Repayment Of Debt	-195,121,785	-12,825,338	-147,855,430	-54,000,000	-96,942,765
26005	Capital Expenditure	-134,727,873	-38,588,299	-21,274,690	-11,449,436	-47,436,718
26012	Financing Cash Flow	-82,489,798	-24,699,144	-119,223,891	373,224,214	29,762,142
26013	Investing Cash Flow	-140,683,372	-38,718,995	-23,878,540	-394,097,668	-52,412,619
26115	Purchase Of Business	-106,557	-106,557	-20,822	-381,900,000	0
26098	Common Stock Issuance	0	0	0	241,222,762	0
26015	Beginning Cash Position	511,382,167	581,880,783	180,828,189	42,572,296	36,278,163
26223	Classesof Cash Payments	-537,333,485	-145,211,394	-390,689,375	-209,447,679	-91,012,061
26099	Long Term Debt Issuance	101,131,006	776,412	300,000	187,760,000	140,188,637
26090	Long Term Debt Payments	-195,121,785	-12,825,338	-147,855,430	-54,000,000	-96,942,765
26108	Purchase Of Intangibles	-711,497	-299,734	-137,955	0	-1,825,860
26181	Issuance Of Capital Stock	0	0	0	241,222,762	0
26071	Net Common Stock Issuance	0	0	0	241,222,762	0
26073	Net Long Term Debt Issuance	-93,990,779	-12,048,926	-147,555,430	133,760,000	43,245,872
26164	Net Other Financing Charges	25,317,842	0	31,244,233	0	-13,290,127
26165	Net Other Investing Changes	-5,848,942	-24,139	-2,583,028	-893,682	-835,196
26119	Net P P E Purchase And Sale	-134,016,376	-38,288,565	-21,136,735	-11,303,986	-45,606,696
26072	Net Issuance Payments Of Debt	-93,990,779	-12,048,926	-147,555,430	133,760,000	43,245,872
26226	Paymentson Behalfof Employees	-17,557,263	-4,773,297	-10,534,872	-8,375,292	-8,403,378
26116	Net Business Purchase And Sale	-106,557	-106,557	-20,822	-381,900,000	2,967,165
26063	Effect Of Exchange Rate Changes	1,628,511	327,257	-6,035,349	-1,038,543	-846,479
26117	Net Intangibles Purchase And Sale	-711,497	-299,734	-137,955	0	-1,825,860
26228	Other Cash Paymentsfrom Operating Activities	-166,150,486	-39,584,505	-140,060,538	-63,665,681	-15,250,512
26222	Other Cash Receiptsfrom Operating Activities	4,441,667	1,366,667	3,599,996	2,383,325	4,223,593
26220	Cash Flowsfromusedin Operating Activities Direct	296,585,023	67,632,630	479,691,758	160,167,890	29,791,089
26221	Classesof Cash Receiptsfrom Operating Activities	970,245,264	246,090,368	933,250,356	378,738,508	121,826,280

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	145,450	4,162
26185	Free Cash Flow	161,857,150	29,044,331	61,170,796	85,611,835	-13,969,812	458,417,068	148,718,454	-17,645,629
26027	Changes In Cash	73,411,853	4,214,491	129,313,624	-14,588,865	-45,527,397	336,589,327	139,294,436	7,140,612
26182	Issuance Of Debt	101,131,006	776,412	100,004,594	0	350,000	300,000	187,760,000	140,188,637
26123	Sale Of Business	0	0	0	0	0	0	0	2,967,165
26016	End Cash Position	586,422,531	586,422,531	581,880,783	454,348,703	468,691,161	511,382,167	180,828,189	42,572,296
26112	Purchase Of P P E	-134,016,376	-38,288,565	-52,788,170	-21,361,924	-21,577,717	-21,136,735	-11,449,436	-45,610,858
26183	Repayment Of Debt	-195,121,785	-12,825,338	-31,674,662	-100,000,000	-50,621,785	-147,855,430	-54,000,000	-96,942,765
26005	Capital Expenditure	-134,727,873	-38,588,299	-52,969,972	-21,528,245	-21,641,357	-21,274,690	-11,449,436	-47,436,718
26012	Financing Cash Flow	-82,489,798	-24,699,144	68,142,828	-100,200,700	-25,732,782	-119,223,891	373,224,214	29,762,142
26013	Investing Cash Flow	-140,683,372	-38,718,995	-52,969,972	-21,528,245	-27,466,160	-23,878,540	-394,097,668	-52,412,619
26115	Purchase Of Business	-106,557	-106,557	0	0	0	-20,822	-381,900,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	241,222,762	0
26015	Beginning Cash Position	511,382,167	581,880,783	454,348,703	468,691,161	511,382,167	180,828,189	42,572,296	36,278,163
26223	Classesof Cash Payments	-537,333,485	-145,211,394	-136,013,281	-130,331,926	-125,776,884	-390,689,375	-209,447,679	-91,012,061
26099	Long Term Debt Issuance	101,131,006	776,412	100,004,594	0	350,000	300,000	187,760,000	140,188,637
26090	Long Term Debt Payments	-195,121,785	-12,825,338	-31,674,662	-100,000,000	-50,621,785	-147,855,430	-54,000,000	-96,942,765
26108	Purchase Of Intangibles	-711,497	-299,734	-181,802	-166,321	-63,640	-137,955	0	-1,825,860
26181	Issuance Of Capital Stock	0	0	0	0	0	0	241,222,762	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	241,222,762	0
26073	Net Long Term Debt Issuance	-93,990,779	-12,048,926	68,329,932	-100,000,000	-50,271,785	-147,555,430	133,760,000	43,245,872
26164	Net Other Financing Charges	25,317,842	0	0	0	25,317,842	31,244,233	0	-13,290,127
26165	Net Other Investing Changes	-5,848,942	-24,139	0	0	-5,824,803	-2,583,028	-893,682	-835,196
26119	Net P P E Purchase And Sale	-134,016,376	-38,288,565	-52,788,170	-21,361,924	-21,577,717	-21,136,735	-11,303,986	-45,606,696
26072	Net Issuance Payments Of Debt	-93,990,779	-12,048,926	68,329,932	-100,000,000	-50,271,785	-147,555,430	133,760,000	43,245,872
26226	Paymentson Behalfof Employees	-17,557,263	-4,773,297	-2,984,032	-3,543,713	-6,256,221	-10,534,872	-8,375,292	-8,403,378
26116	Net Business Purchase And Sale	-106,557	-106,557	0	0	0	-20,822	-381,900,000	2,967,165
26063	Effect Of Exchange Rate Changes	1,628,511	327,257	-1,781,544	246,407	2,836,391	-6,035,349	-1,038,543	-846,479
26117	Net Intangibles Purchase And Sale	-711,497	-299,734	-181,802	-166,321	-63,640	-137,955	0	-1,825,860
26228	Other Cash Paymentsfrom Operating Activities	-166,150,486	-39,584,505	-37,355,738	-39,898,975	-49,311,268	-140,060,538	-63,665,681	-15,250,512
26222	Other Cash Receiptsfrom Operating Activities	4,441,667	1,366,667	1,025,000	683,334	1,366,666	3,599,996	2,383,325	4,223,593
26220	Cash Flowsfromusedin Operating Activities Direct	296,585,023	67,632,630	114,140,768	107,140,080	7,671,545	479,691,758	160,167,890	29,791,089
26221	Classesof Cash Receiptsfrom Operating Activities	970,245,264	246,090,368	255,639,878	279,472,775	189,042,243	933,250,356	378,738,508	121,826,280

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date	1y Target Est
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-15	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	27,381,639	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,772
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-12	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	26,874,572	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,748
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-11	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	26,651,761	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,751
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-10	At close: 04:13PM WIB	1,350	1,360	1,340	1,345	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	26,627,982	54,782,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,747
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-05	At close: 04:13PM WIB	1,350	1,360	1,470	1,215	1,325.00 - 1,360.00	1,325	1,360	740.00 - 1,600.00	740	1,600	11,497,100	27,150,725	54,782,000,000,000	8	173	N/A	N/A (N/A)	N/A	1,755
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	1,310	1,310	1,465	1,215	1,305.00 - 1,350.00	1,305	1,350	740.00 - 1,600.00	740	1,600	23,597,800	27,072,146	55,191,000,000,000	8	174	N/A	N/A (N/A)	N/A	1,754
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	1,290	1,290	1,440	970	1,285.00 - 1,320.00	1,285	1,320	740.00 - 1,600.00	740	1,600	24,912,700	26,833,525	53,556,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,743
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	1,305	1,305	1,420	1,090	1,260.00 - 1,320.00	1,260	1,320	740.00 - 1,600.00	740	1,600	26,818,100	26,709,782	52,738,000,000,000	8	172	N/A	N/A (N/A)	N/A	1,746
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-01	At close: 04:11PM WIB	1,310	1,310	1,425	1,060	1,300.00 - 1,350.00	1,300	1,350	740.00 - 1,600.00	740	1,600	25,678,200	26,557,267	53,351,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,746
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	1,330	1,335	1,375	1,180	1,300.00 - 1,345.00	1,300	1,345	740.00 - 1,600.00	740	1,600	13,488,600	26,557,267	53,556,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,741
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	1,330	1,335	1,375	1,180	1,300.00 - 1,345.00	1,300	1,345	740.00 - 1,600.00	740	1,600	13,488,600	26,491,232	53,556,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,736
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-27	At close: 04:12PM WIB	1,345	1,345	1,330	1,335	1,330.00 - 1,355.00	1,330	1,355	740.00 - 1,600.00	740	1,600	13,441,200	26,527,060	54,373,000,000,000	8	171	N/A	N/A (N/A)	N/A	1,738
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-26	At close: 04:13PM WIB	1,300	1,305	1,340	1,345	1,305.00 - 1,355.00	1,305	1,355	740.00 - 1,600.00	740	1,600	25,480,400	26,814,591	54,987,000,000,000	8	170	N/A	N/A (N/A)	N/A	1,738
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	1,300	1,310	1,295	1,300	1,290.00 - 1,320.00	1,290	1,320	740.00 - 1,600.00	740	1,600	14,716,300	27,285,022	53,147,000,000,000	8	170	N/A	N/A (N/A)	N/A	1,738
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-22	At close: 04:13PM WIB	1,320	1,330	1,290	1,300	1,290.00 - 1,330.00	1,290	1,330	740.00 - 1,600.00	740	1,600	21,323,900	27,392,075	53,147,000,000,000	8	170	N/A	N/A (N/A)	N/A	1,726
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	1,350	0	0	0	0.0000 - 0.0000	0	0		0		0	27,227,978	0	0	170	N/A	N/A (N/A)	N/A	1,729
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-14	As of 01:45PM WIB. Market open.	1,330	1,330	1,350	1,355	1,330.00 - 1,370.00	1,330	1,370	740.00 - 1,600.00	740	1,600	16,949,700	27,410,050	55,191,000,000,000	8	168	N/A	N/A (N/A)	N/A	1,707
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	1,455	1,450	1,340	1,345	1,325.00 - 1,465.00	1,325	1,465	740.00 - 1,600.00	740	1,600	73,203,600	26,594,573	54,373,000,000,000	8	169	N/A	N/A (N/A)	N/A	1,709
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	1,470	1,470	1,450	1,455	1,450.00 - 1,490.00	1,450	1,490	740.00 - 1,600.00	740	1,600	14,959,800	26,688,294	59,484,000,000,000	9	169	N/A	N/A (N/A)	N/A	1,709
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	1,470	1,470	1,450	1,455	1,450.00 - 1,490.00	1,450	1,490	740.00 - 1,600.00	740	1,600	14,959,800	27,223,593	59,484,000,000,000	9	170	N/A	N/A (N/A)	N/A	1,733
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	1,480	1,480	1,435	1,440	1,420.00 - 1,485.00	1,420	1,485	740.00 - 1,600.00	740	1,600	33,800,500	27,529,836	58,666,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,726
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	1,490	1,490	1,485	1,480	1,480.00 - 1,525.00	1,480	1,525	740.00 - 1,600.00	740	1,600	14,832,600	27,779,646	60,506,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,726
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	1,550	1,600	1,500	1,505	1,480.00 - 1,600.00	1,480	1,600	740.00 - 1,600.00	740	1,600	43,102,000	27,566,874	60,915,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,722
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-28	At close: 04:14PM WIB	1,525	1,525	1,545	1,555	1,505.00 - 1,575.00	1,505	1,575	740.00 - 1,595.00	740	1,595	43,323,400	28,038,062	63,572,000,000,000	14	112	N/A	N/A (N/A)	N/A	1,714
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-27	At close: 04:13PM WIB	1,515	1,515	1,525	1,530	1,490.00 - 1,535.00	1,490	1,535	740.00 - 1,595.00	740	1,595	26,991,500	27,978,710	62,346,000,000,000	14	112	N/A	N/A (N/A)	N/A	1,714
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	1,470	1,470	1,510	1,515	1,460.00 - 1,515.00	1,460	1,515	740.00 - 1,595.00	740	1,595	28,285,000	29,313,435	61,937,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,714
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	1,455	1,460	1,465	1,470	1,440.00 - 1,485.00	1,440	1,485	740.00 - 1,595.00	740	1,595	22,860,800	29,133,030	60,097,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,723
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-22	At close: 04:13PM WIB	1,455	1,455	1,450	1,455	1,440.00 - 1,475.00	1,440	1,475	740.00 - 1,595.00	740	1,595	14,721,700	29,038,983	59,484,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,720
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-21	At close: 04:14PM WIB	1,445	1,450	1,450	1,455	1,435.00 - 1,485.00	1,435	1,485	740.00 - 1,595.00	740	1,595	34,254,700	28,707,747	59,484,000,000,000	13	113	N/A	N/A (N/A)	N/A	1,719

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	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	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-15	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,870,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-12	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,650,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-11	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,630,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-10	54,780,000,000,000	52,190,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,404	1,262	26,630,000	15,480,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-05	53,560,000,000,000	50,960,000,000,000	8	6	3	3	47	86	0	0	1,600	0	1,401	1,256	27,070,000	17,630,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	179	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-04	52,740,000,000,000	50,160,000,000,000	8	6	3	3	46	84	0	0	1,600	0	1,401	1,254	26,830,000	16,100,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	174	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-03	52,740,000,000,000	50,160,000,000,000	8	6	3	3	46	84	0	0	1,600	0	1,403	1,251	26,710,000	16,740,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-02	53,350,000,000,000	50,770,000,000,000	8	6	3	3	47	85	0	0	1,600	0	1,404	1,249	26,560,000	16,220,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	172	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-04-01	53,560,000,000,000	50,980,000,000,000	8	6	3	3	47	86	0	0	1,600	0	1,404	1,249	26,560,000	16,220,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-29	53,560,000,000,000	50,980,000,000,000	8	6	3	3	47	86	0	0	1,600	740	1,405	1,246	26,490,000	17,820,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-28	54,370,000,000,000	51,800,000,000,000	8	7	3	4	48	87	0	0	1,600	0	1,405	1,244	26,530,000	23,800,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-27	53,150,000,000,000	50,570,000,000,000	8	6	3	3	47	85	0	0	1,600	0	1,405	1,241	26,810,000	25,300,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	171	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-26	53,150,000,000,000	50,590,000,000,000	8	6	3	3	47	85	0	0	1,600	0	1,405	1,239	27,290,000	27,490,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-25	53,150,000,000,000	50,590,000,000,000	8	6	3	3	47	85	0	0	1,600	740	1,405	1,239	27,290,000	27,490,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-22	53,960,000,000,000	51,410,000,000,000	8	6	3	4	47	86	0	0	1,600	0	1,409	1,234	27,230,000	28,470,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-21	55,190,000,000,000	52,630,000,000,000	8	7	3	4	48	88	0	0	1,600	740	1,409	1,234	27,230,000	28,470,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-14	54,370,000,000,000	51,850,000,000,000	8	7	3	4	48	87	39	33	1,600	0	1,412	1,218	26,590,000	26,400,000	40,880,000,000	41,160,000,000	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	169	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-13	59,480,000,000,000	56,930,000,000,000	9	7	3	4	52	96	36	31	1,600	0	1,412	1,218	26,710,000	26,400,000	40,880,000,000	41,160,000,000	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	169	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-11	59,480,000,000,000	56,930,000,000,000	9	7	3	4	52	96	0	0	1,600	740	1,412	1,218	27,020,000	26,400,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	169	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-08	60,100,000,000,000	57,530,000,000,000	9	7	4	4	53	97	0	0	1,600	740	1,410	1,215	27,220,000	27,190,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	607,760,000	441,020,000	170	297	586,420,000	423,750,000	41	4	296,590,000	83,710,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-05	60,910,000,000,000	58,180,000,000,000	13	11	4	5	54	98	0	0	1,600	0	1,402	1,201	27,780,000	31,440,000	40,880,000,000	0	6,580,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	609,700,000	441,020,000	113	297	586,420,000	423,750,000	41	4	296,590,000	48,970,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-04	60,910,000,000,000	58,180,000,000,000	13	11	4	5	60	138	0	0	1,600	740	1,402	1,201	27,780,000	31,440,000	40,880,000,000	0	6,580,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	41	67	24	55	1,090,000,000	51	609,700,000	441,020,000	113	297	586,420,000	423,750,000	41	4	296,590,000	48,970,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-03-01	63,370,000,000,000	60,650,000,000,000	14	11	4	5	63	144	0	0	1,600	740	1,401	1,198	27,570,000	36,370,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-28	62,350,000,000,000	59,640,000,000,000	14	11	4	5	62	141	0	0	1,595	0	1,392	1,187	27,980,000	40,990,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	112	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-27	61,940,000,000,000	59,230,000,000,000	13	11	4	5	62	140	0	0	1,595	0	1,388	1,184	29,310,000	39,340,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	116	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk	2024-02-26	60,100,000,000,000	57,380,000,000,000	13	10	4	5	60	136	0	0	1,595	0	1,388	1,184	29,310,000	39,340,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-23	59,480,000,000,000	56,770,000,000,000	13	10	4	5	59	135	0	0	1,595	0	1,385	1,178	29,040,000	41,680,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-22	59,480,000,000,000	56,770,000,000,000	13	10	4	5	59	135	0	0	1,595	0	1,383	1,175	28,710,000	41,040,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000
ADMR	PT Adaro Minerals Indonesia Tbk (ADMR.JK)	2024-02-21	59,070,000,000,000	56,360,000,000,000	13	10	4	5	59	134	0	0	1,595	740	1,383	1,175	28,710,000	41,040,000	40,880,000,000	0	6,610,000,000	84	1	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	31	44	18	45	962,280,000	11	436,090,000	298,450,000	113	6	581,880,000	408,500,000	48	3	403,040,000	253,900,000

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	1,445	1,445	1,435	1,435	2,639,400
2024-03-05	15:48:00	1,445	1,445	1,440	1,445	144,900
2024-03-05	15:47:00	1,445	1,445	1,445	1,445	125,100
2024-03-05	15:46:00	1,445	1,445	1,445	1,445	95,300
2024-03-05	15:45:00	1,445	1,450	1,445	1,445	78,000
2024-03-05	15:44:00	1,445	1,450	1,445	1,445	185,600
2024-03-05	15:43:00	1,450	1,450	1,445	1,445	92,000
2024-03-05	15:42:00	1,445	1,450	1,445	1,450	68,100
2024-03-05	15:41:00	1,445	1,450	1,445	1,445	113,600
2024-03-05	15:40:00	1,445	1,445	1,445	1,445	102,700
2024-03-05	15:39:00	1,445	1,445	1,445	1,445	88,200
2024-03-05	15:38:00	1,450	1,450	1,445	1,450	29,000
2024-03-05	15:37:00	1,445	1,450	1,445	1,445	12,200
2024-03-05	15:36:00	1,445	1,450	1,445	1,445	16,100
2024-03-05	15:35:00	1,445	1,450	1,445	1,450	12,800
2024-03-05	15:34:00	1,450	1,450	1,445	1,445	1,000
2024-03-05	15:33:00	1,450	1,450	1,445	1,445	30,100
2024-03-05	15:32:00	1,445	1,450	1,445	1,450	22,000
2024-03-05	15:31:00	1,450	1,450	1,445	1,445	2,250,500
2024-03-05	15:30:00	1,445	1,450	1,445	1,445	43,000

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	1,445	1,445	1,435	1,435	2,784,300
2024-03-05	15:46:00	1,445	1,445	1,445	1,445	220,400
2024-03-05	15:44:00	1,445	1,450	1,445	1,445	263,600
2024-03-05	15:42:00	1,445	1,450	1,445	1,445	160,100
2024-03-05	15:40:00	1,445	1,450	1,445	1,445	216,300
2024-03-05	15:38:00	1,450	1,450	1,445	1,445	117,200
2024-03-05	15:36:00	1,445	1,450	1,445	1,445	28,300
2024-03-05	15:34:00	1,450	1,450	1,445	1,450	13,800
2024-03-05	15:32:00	1,445	1,450	1,445	1,445	52,100
2024-03-05	15:30:00	1,445	1,450	1,445	1,445	2,293,500
2024-03-05	15:28:00	1,450	1,450	1,445	1,445	18,500
2024-03-05	15:26:00	1,450	1,450	1,445	1,445	128,000
2024-03-05	15:24:00	1,445	1,450	1,445	1,445	197,600
2024-03-05	15:22:00	1,445	1,450	1,445	1,445	106,900
2024-03-05	15:21:31	1,445	1,445	1,445	1,445	0
2024-03-05	15:20:00	1,445	1,450	1,445	1,445	106,200
2024-03-05	15:18:00	1,445	1,450	1,445	1,445	116,600
2024-03-05	15:16:00	1,450	1,450	1,445	1,445	179,300
2024-03-05	15:14:00	1,445	1,450	1,445	1,445	63,100
2024-03-05	15:12:00	1,445	1,450	1,445	1,445	23,000
2024-03-05	15:10:00	1,445	1,445	1,445	1,445	134,200
2024-03-05	15:08:00	1,450	1,450	1,445	1,445	842,100
2024-03-05	15:06:00	1,450	1,455	1,450	1,450	166,300
2024-03-05	15:04:00	1,450	1,455	1,450	1,450	91,800
2024-03-05	15:02:00	1,450	1,450	1,450	1,450	34,500

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	1,445	1,450	1,440	1,445	443,300
2024-03-05	15:40:00	1,445	1,450	1,445	1,445	562,000
2024-03-05	15:35:00	1,445	1,450	1,445	1,445	158,300
2024-03-05	15:30:00	1,445	1,450	1,445	1,445	2,346,600
2024-03-05	15:25:00	1,445	1,450	1,445	1,445	337,200
2024-03-05	15:21:31	1,445	1,445	1,445	1,445	0
2024-03-05	15:20:00	1,445	1,450	1,445	1,445	220,000
2024-03-05	15:15:00	1,445	1,450	1,445	1,445	315,400
2024-03-05	15:10:00	1,445	1,450	1,445	1,445	178,800
2024-03-05	15:05:00	1,450	1,455	1,445	1,445	1,047,100
2024-03-05	15:00:00	1,450	1,455	1,450	1,455	110,900
2024-03-05	14:55:00	1,450	1,455	1,450	1,455	117,700
2024-03-05	14:50:00	1,450	1,455	1,450	1,450	82,900
2024-03-05	14:45:00	1,455	1,455	1,450	1,450	174,500
2024-03-05	14:40:00	1,460	1,460	1,455	1,455	113,800
2024-03-05	14:35:00	1,450	1,460	1,450	1,455	739,900
2024-03-05	14:30:00	1,455	1,455	1,450	1,450	110,200
2024-03-05	14:29:17	1,450	1,450	1,450	1,450	0
2024-03-05	14:25:00	1,450	1,455	1,450	1,455	149,000
2024-03-05	14:20:00	1,450	1,455	1,450	1,450	107,400
2024-03-05	14:15:00	1,455	1,455	1,450	1,450	97,700
2024-03-05	14:10:00	1,445	1,450	1,440	1,450	679,400
2024-03-05	14:05:00	1,445	1,450	1,445	1,445	388,700
2024-03-05	14:00:00	1,445	1,450	1,445	1,450	164,400
2024-03-05	13:55:00	1,450	1,455	1,445	1,445	126,600
2024-03-05	13:50:00	1,450	1,455	1,450	1,450	180,800
2024-03-05	13:45:00	1,455	1,455	1,450	1,450	139,400
2024-03-05	13:40:00	1,445	1,460	1,445	1,455	644,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,445	1,450	1,440	1,445	443,300
2024-03-05	15:30:00	1,445	1,450	1,445	1,445	3,066,900
2024-03-05	15:21:31	1,445	1,445	1,445	1,445	0
2024-03-05	15:15:00	1,445	1,450	1,445	1,445	872,600
2024-03-05	15:00:00	1,450	1,455	1,445	1,445	1,336,800
2024-03-05	14:45:00	1,455	1,455	1,450	1,455	375,100
2024-03-05	14:30:00	1,455	1,460	1,450	1,455	963,900
2024-03-05	14:29:17	1,450	1,450	1,450	1,450	0
2024-03-05	14:15:00	1,455	1,455	1,450	1,455	354,100
2024-03-05	14:00:00	1,445	1,450	1,440	1,450	1,232,500
2024-03-05	13:45:00	1,455	1,455	1,445	1,445	446,800
2024-03-05	13:30:00	1,450	1,460	1,440	1,455	1,362,200
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	11:59:58	1,450	1,450	1,450	1,450	0
2024-03-05	11:45:00	1,440	1,455	1,440	1,450	729,500
2024-03-05	11:37:23	1,440	1,440	1,440	1,440	0
2024-03-05	11:30:00	1,435	1,445	1,430	1,440	812,600
2024-03-05	11:15:00	1,435	1,440	1,435	1,435	573,100
2024-03-05	11:00:00	1,430	1,445	1,430	1,435	836,500
2024-03-05	10:47:12	1,425	1,425	1,425	1,425	0
2024-03-05	10:45:00	1,430	1,440	1,420	1,430	1,086,700
2024-03-05	10:30:00	1,445	1,450	1,420	1,430	3,443,600
2024-03-05	10:15:00	1,435	1,445	1,435	1,440	676,800
2024-03-05	10:00:00	1,445	1,450	1,435	1,435	2,153,800
2024-03-05	09:58:17	1,445	1,445	1,445	1,445	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	1,445	1,450	1,440	1,445	3,510,200
2024-03-05	15:21:31	1,445	1,445	1,445	1,445	0
2024-03-05	15:00:00	1,450	1,455	1,445	1,445	2,209,400
2024-03-05	14:30:00	1,455	1,460	1,450	1,455	1,339,000
2024-03-05	14:29:17	1,450	1,450	1,450	1,450	0
2024-03-05	14:00:00	1,445	1,455	1,440	1,455	1,586,600
2024-03-05	13:30:00	1,450	1,460	1,440	1,445	1,809,000
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	11:59:58	1,450	1,450	1,450	1,450	0
2024-03-05	11:37:23	1,440	1,440	1,440	1,440	0
2024-03-05	11:30:00	1,435	1,455	1,430	1,450	1,542,100
2024-03-05	11:00:00	1,430	1,445	1,430	1,435	1,409,600
2024-03-05	10:47:12	1,425	1,425	1,425	1,425	0
2024-03-05	10:30:00	1,445	1,450	1,420	1,430	4,530,300
2024-03-05	10:00:00	1,445	1,450	1,435	1,440	2,830,600
2024-03-05	09:58:17	1,445	1,445	1,445	1,445	0
2024-03-05	09:30:00	1,455	1,460	1,440	1,450	2,418,400
2024-03-05	09:12:12	1,450	1,450	1,450	1,450	0
2024-03-05	09:00:00	1,480	1,485	1,430	1,455	4,714,700
2024-03-04	15:30:00	1,485	1,495	1,480	1,480	2,430,900
2024-03-04	15:05:24	1,490	1,490	1,490	1,490	0
2024-03-04	15:00:00	1,495	1,495	1,485	1,485	714,300
2024-03-04	14:30:00	1,500	1,500	1,490	1,495	823,900
2024-03-04	14:11:26	1,505	1,505	1,505	1,505	0
2024-03-04	14:00:00	1,505	1,505	1,490	1,500	1,241,800
2024-03-04	13:30:00	1,505	1,510	1,500	1,500	517,700
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	15:21:31	1,445	1,445	1,445	1,445	0
2024-03-05	15:00:00	1,450	1,455	1,440	1,445	5,719,600
2024-03-05	14:29:17	1,450	1,450	1,450	1,450	0
2024-03-05	14:00:00	1,445	1,460	1,440	1,455	2,925,600
2024-03-05	13:00:00	1,450	1,460	1,440	1,445	1,809,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,450	1,450	1,450	1,450	0
2024-03-05	11:37:23	1,440	1,440	1,440	1,440	0
2024-03-05	11:00:00	1,430	1,455	1,430	1,450	2,951,700
2024-03-05	10:47:12	1,425	1,425	1,425	1,425	0
2024-03-05	10:00:00	1,445	1,450	1,420	1,430	7,360,900
2024-03-05	09:58:17	1,445	1,445	1,445	1,445	0
2024-03-05	09:12:12	1,450	1,450	1,450	1,450	0
2024-03-05	09:00:00	1,480	1,485	1,430	1,450	7,133,100
2024-03-04	15:05:24	1,490	1,490	1,490	1,490	0
2024-03-04	15:00:00	1,495	1,495	1,480	1,480	3,145,200
2024-03-04	14:11:26	1,505	1,505	1,505	1,505	0
2024-03-04	14:00:00	1,505	1,505	1,490	1,495	2,059,700
2024-03-04	13:00:00	1,505	1,510	1,500	1,500	517,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	1,505	1,505	1,505	1,505	0
2024-03-04	11:39:32	1,510	1,510	1,510	1,510	0
2024-03-04	11:00:00	1,515	1,515	1,490	1,505	2,435,900
2024-03-04	10:47:49	1,510	1,510	1,510	1,510	0
2024-03-04	10:00:47	1,515	1,515	1,515	1,515	0
2024-03-04	10:00:00	1,515	1,525	1,510	1,515	866,500
2024-03-04	09:01:33	1,515	1,515	1,515	1,515	0
2024-03-04	09:00:00	1,490	1,525	1,490	1,520	0
2024-03-01	15:00:00	1,525	1,525	1,480	1,500	11,977,900
2024-03-01	14:37:42	1,520	1,520	1,520	1,520	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:29:41	1,335	1,335	1,335	1,335	0
2024-05-03	15:00:00	1,340	1,340	1,320	1,330	2,087,500
2024-05-03	14:51:08	1,340	1,340	1,340	1,340	0
2024-05-03	14:13:17	1,365	1,365	1,365	1,365	0
2024-05-03	13:30:00	1,370	1,370	1,335	1,340	2,492,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	1,370	1,370	1,370	1,370	0
2024-05-03	11:18:07	1,365	1,365	1,365	1,365	0
2024-05-03	10:43:29	1,350	1,350	1,350	1,350	0
2024-05-03	10:30:00	1,345	1,375	1,340	1,370	1,440,400
2024-05-03	10:10:52	1,350	1,350	1,350	1,350	0
2024-05-03	09:38:35	1,345	1,345	1,345	1,345	0
2024-05-03	09:06:47	1,355	1,355	1,355	1,355	0
2024-05-03	09:00:00	1,350	1,365	1,340	1,345	947,800
2024-05-02	15:23:27	1,345	1,345	1,345	1,345	0
2024-05-02	15:00:00	1,335	1,355	1,330	1,355	4,735,200
2024-05-02	14:42:39	1,340	1,340	1,340	1,340	0
2024-05-02	14:01:08	1,335	1,335	1,335	1,335	0
2024-05-02	13:30:00	1,355	1,360	1,330	1,335	5,539,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	1,355	1,355	1,355	1,355	0
2024-05-02	11:31:42	1,355	1,355	1,355	1,355	0
2024-05-02	10:55:35	1,360	1,360	1,360	1,360	0
2024-05-02	10:30:00	1,350	1,360	1,350	1,355	2,776,500
2024-05-02	10:20:54	1,360	1,360	1,360	1,360	0
2024-05-02	09:46:22	1,355	1,355	1,355	1,355	0
2024-05-02	09:12:42	1,375	1,375	1,375	1,375	0
2024-05-02	09:00:00	1,350	1,385	1,350	1,350	6,088,000
2024-04-30	15:27:03	1,325	1,325	1,325	1,325	0
2024-04-30	15:00:00	1,320	1,345	1,320	1,345	4,922,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,350	1,385	1,330	1,355	21,442,300
2024-04-30	09:00:00	1,340	1,350	1,310	1,345	10,715,400
2024-04-29	09:00:00	1,325	1,340	1,310	1,340	6,343,100
2024-04-26	09:00:00	1,300	1,325	1,285	1,320	6,401,600
2024-04-25	09:00:00	1,355	1,355	1,290	1,300	31,287,800
2024-04-24	09:00:00	1,415	1,420	1,350	1,350	22,315,200
2024-04-23	09:00:00	1,440	1,450	1,410	1,410	10,227,700
2024-04-22	09:00:00	1,400	1,460	1,395	1,440	41,961,700
2024-04-19	09:00:00	1,400	1,410	1,365	1,400	11,341,700
2024-04-18	09:00:00	1,385	1,400	1,355	1,400	17,258,100
2024-04-17	09:00:00	1,440	1,450	1,370	1,380	34,808,500
2024-04-16	09:00:00	1,350	1,445	1,325	1,440	45,559,500
2024-04-05	09:00:00	1,360	1,360	1,325	1,340	11,497,100
2024-04-04	09:00:00	1,310	1,350	1,305	1,350	23,446,100
2024-04-03	09:00:00	1,290	1,320	1,285	1,310	24,912,700
2024-04-02	09:00:00	1,305	1,320	1,260	1,290	26,818,100
2024-04-01	09:00:00	1,310	1,350	1,300	1,305	25,678,200
2024-03-28	09:00:00	1,335	1,345	1,300	1,310	13,488,600
2024-03-27	09:00:00	1,345	1,355	1,330	1,330	13,441,200
2024-03-26	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-25	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-22	09:00:00	1,330	1,330	1,290	1,300	21,290,100
2024-03-21	09:00:00	1,350	1,365	1,315	1,320	23,929,400
2024-03-20	09:00:00	1,325	1,370	1,310	1,350	26,770,800
2024-03-19	09:00:00	1,315	1,340	1,310	1,325	9,544,000
2024-03-18	09:00:00	1,365	1,375	1,310	1,315	33,262,800
2024-03-15	09:00:00	1,345	1,365	1,335	1,365	20,446,200
2024-03-14	09:00:00	1,330	1,370	1,330	1,345	29,543,300
2024-03-13	09:00:00	1,450	1,465	1,325	1,330	73,203,600
2024-03-08	09:00:00	1,470	1,490	1,450	1,455	14,959,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,350	1,385	1,330	1,355	21,442,300
2024-04-29	09:00:00	1,325	1,340	1,310	1,340	6,343,100
2024-04-26	09:00:00	1,300	1,325	1,285	1,320	6,401,600
2024-04-25	09:00:00	1,355	1,355	1,290	1,300	31,287,800
2024-04-24	09:00:00	1,415	1,420	1,350	1,350	22,315,200
2024-04-23	09:00:00	1,440	1,450	1,410	1,410	10,227,700
2024-04-22	09:00:00	1,400	1,460	1,395	1,440	41,961,700
2024-04-19	09:00:00	1,400	1,410	1,365	1,400	11,341,700
2024-04-18	09:00:00	1,385	1,400	1,355	1,400	17,258,100
2024-04-17	09:00:00	1,440	1,450	1,370	1,380	34,808,500
2024-04-16	09:00:00	1,350	1,445	1,325	1,440	45,559,500
2024-04-05	09:00:00	1,360	1,360	1,325	1,340	11,497,100
2024-04-04	09:00:00	1,310	1,350	1,305	1,350	23,446,100
2024-04-03	09:00:00	1,290	1,320	1,285	1,310	24,912,700
2024-04-02	09:00:00	1,305	1,320	1,260	1,290	26,818,100
2024-04-01	09:00:00	1,310	1,350	1,300	1,305	25,678,200
2024-03-28	09:00:00	1,335	1,345	1,300	1,310	13,488,600
2024-03-27	09:00:00	1,345	1,355	1,330	1,330	13,441,200
2024-03-26	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-25	09:00:00	1,300	1,300	1,300	1,300	0
2024-03-22	09:00:00	1,330	1,330	1,290	1,300	21,290,100
2024-03-21	09:00:00	1,350	1,365	1,315	1,320	23,929,400
2024-03-20	09:00:00	1,325	1,370	1,310	1,350	26,770,800
2024-03-19	09:00:00	1,315	1,340	1,310	1,325	9,544,000
2024-03-18	09:00:00	1,365	1,375	1,310	1,315	33,262,800
2024-03-15	09:00:00	1,345	1,365	1,335	1,365	20,446,200
2024-03-14	09:00:00	1,330	1,370	1,330	1,345	29,543,300
2024-03-13	09:00:00	1,450	1,465	1,325	1,330	73,203,600
2024-03-08	09:00:00	1,470	1,490	1,450	1,455	14,959,800
2024-03-07	09:00:00	1,505	1,520	1,460	1,470	21,925,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,325	1,340	1,310	1,340	6,343,100
2024-04-21	00:00:00	1,400	1,460	1,285	1,320	112,194,000
2024-04-14	00:00:00	1,350	1,450	1,325	1,400	108,967,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,310	1,360	1,260	1,340	112,352,200
2024-03-24	00:00:00	1,300	1,355	1,300	1,310	26,929,800
2024-03-17	00:00:00	1,365	1,375	1,290	1,300	114,797,100
2024-03-10	00:00:00	1,450	1,465	1,325	1,365	123,193,100
2024-03-03	00:00:00	1,490	1,525	1,420	1,455	106,779,800
2024-02-25	00:00:00	1,470	1,600	1,460	1,490	157,184,600
2024-02-18	00:00:00	1,420	1,485	1,380	1,470	157,193,900
2024-02-11	00:00:00	1,465	1,595	1,395	1,420	224,394,000
2024-02-04	00:00:00	1,420	1,520	1,415	1,460	72,773,700
2024-01-28	00:00:00	1,310	1,500	1,310	1,410	157,126,000
2024-01-21	00:00:00	1,295	1,410	1,280	1,305	130,264,500
2024-01-14	00:00:00	1,355	1,355	1,270	1,295	68,238,200
2024-01-07	00:00:00	1,370	1,380	1,260	1,355	135,012,300
2023-12-31	00:00:00	1,360	1,420	1,355	1,370	66,434,500
2023-12-24	00:00:00	1,345	1,385	1,320	1,360	41,854,600
2023-12-17	00:00:00	1,405	1,485	1,325	1,345	120,133,600
2023-12-10	00:00:00	1,370	1,440	1,300	1,415	156,538,500
2023-12-03	00:00:00	1,280	1,400	1,255	1,370	154,832,300
2023-11-26	00:00:00	1,180	1,350	1,180	1,275	244,696,600
2023-11-19	00:00:00	1,190	1,225	1,165	1,180	65,549,500
2023-11-12	00:00:00	1,190	1,250	1,120	1,185	109,126,200
2023-11-05	00:00:00	1,195	1,280	1,160	1,175	161,316,900
2023-10-29	00:00:00	1,100	1,225	1,060	1,190	163,902,200
2023-10-22	00:00:00	1,220	1,220	1,085	1,095	174,836,900
2023-10-15	00:00:00	1,170	1,350	1,155	1,220	401,040,100
2023-10-08	00:00:00	1,215	1,360	1,140	1,155	409,673,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,350	1,385	1,330	1,355	21,442,300
2024-03-31	00:00:00	1,310	1,460	1,260	1,345	350,572,500
2024-02-29	00:00:00	1,600	1,600	1,290	1,310	414,801,800
2024-01-31	00:00:00	1,470	1,595	1,380	1,550	609,781,700
2023-12-31	00:00:00	1,360	1,500	1,260	1,475	515,738,000
2023-11-30	00:00:00	1,325	1,485	1,255	1,360	508,091,800
2023-10-31	00:00:00	1,100	1,340	1,060	1,325	661,552,800
2023-09-30	00:00:00	1,305	1,360	1,060	1,100	1,488,066,700
2023-08-31	00:00:00	1,365	1,570	1,265	1,305	1,023,785,800
2023-07-31	00:00:00	930	1,375	920	1,360	1,375,688,000
2023-06-30	00:00:00	925	1,075	920	925	698,335,500
2023-05-31	00:00:00	780	970	780	925	473,273,400
2023-04-30	00:00:00	1,035	1,055	740	780	864,984,400
2023-03-31	00:00:00	1,090	1,115	1,080	1,100	18,135,800
2023-02-28	00:00:00	1,195	1,305	1,165	1,290	313,228,300
2023-01-31	00:00:00	1,325	1,360	1,290	1,300	61,672,000
2022-12-31	00:00:00	1,695	1,790	1,420	1,640	1,068,538,700
2022-11-30	00:00:00	1,670	1,735	1,585	1,695	1,588,588,600
2022-10-31	00:00:00	1,720	2,050	1,620	1,630	2,676,464,600
2022-09-30	00:00:00	1,795	1,950	1,630	1,730	1,252,467,700
2022-08-31	00:00:00	1,715	2,010	1,625	1,800	3,267,546,800
2022-07-31	00:00:00	1,820	1,880	1,570	1,715	2,315,406,200
2022-06-30	00:00:00	1,580	1,895	1,455	1,845	2,403,084,000
2022-05-31	00:00:00	2,230	2,500	1,530	1,580	4,256,193,000
2022-04-30	00:00:00	2,730	2,780	2,130	2,230	3,874,126,200
2022-03-31	00:00:00	2,290	3,140	2,210	2,730	3,884,421,500
2022-02-28	00:00:00	1,300	2,330	1,260	2,290	3,817,780,800
2022-01-31	00:00:00	1,270	1,370	1,020	1,250	1,328,247,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,350	1,385	1,330	1,355	21,442,300
2024-03-31	00:00:00	1,310	1,460	1,260	1,340	339,857,100
2024-02-29	00:00:00	1,600	1,600	1,290	1,310	414,801,800
2024-01-31	00:00:00	1,470	1,600	1,260	1,345	1,375,156,000
2023-12-31	00:00:00	1,360	1,600	1,260	1,310	1,540,321,500
2023-11-30	00:00:00	1,325	1,595	1,255	1,550	1,633,611,500
2023-10-31	00:00:00	1,100	1,500	1,060	1,475	1,685,382,600
2023-09-30	00:00:00	1,305	1,485	1,060	1,360	2,657,711,300
2023-08-31	00:00:00	1,365	1,570	1,060	1,325	3,173,405,300
2023-07-31	00:00:00	930	1,570	920	1,100	3,887,540,500
2023-06-30	00:00:00	925	1,570	920	1,305	3,097,809,300
2023-05-31	00:00:00	780	1,375	780	1,360	2,547,296,900
2023-04-30	00:00:00	1,035	1,075	740	925	2,036,593,300
2023-03-31	00:00:00	1,100	1,100	740	925	1,385,522,500
2023-02-28	00:00:00	1,195	1,305	740	780	1,870,714,800
2023-01-31	00:00:00	1,325	1,370	1,010	1,100	2,384,817,400
2022-12-31	00:00:00	1,695	1,790	1,010	1,290	3,713,064,600
2022-09-30	00:00:00	1,795	2,050	1,585	1,695	5,517,520,900
2022-06-30	00:00:00	1,580	2,010	1,455	1,800	7,986,037,000
2022-03-31	00:00:00	2,290	3,140	1,530	1,580	12,014,740,700
2021-12-31	00:00:00	1,270	2,330	1,020	2,290	5,146,028,100

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters