Informasi Saham ADRO PT Adaro Energy Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CBRE	PT Cakra Buana Resources Energi Tbk
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

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
102	Enterprises Value E B I T D A Ratio	1	22,112	74,978	78,064
101	Enterprises Value Revenue Ratio	5	8,137	29,321	41,775
14008	Pe Ratio	12	3	3	3
14010	Ps Ratio	15	1	1	1
40002	Enterprise Value	18	53,034,468,680,828	45,050,197,072,713	91,456,471,071,183
14020	Forward Pe Ratio	21	6	4	4
14012	Pb Ratio	25	1	1	1
40001	Market Cap	43	84,305,692,107,000	73,497,270,042,000	120,130,525,900,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	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	22,112	74,978	135,643	74,371	90,175	78,064
101	Enterprises Value Revenue Ratio	5	8,137	29,321	45,093	27,569	33,850	41,775
14008	Pe Ratio	12	3	3	3	2	2	3
14010	Ps Ratio	15	1	1	1	1	1	1
40002	Enterprise Value	18	53,034,468,680,828	45,050,197,072,713	67,721,408,456,050	45,232,919,945,935	62,235,501,456,810	91,456,471,071,183
14020	Forward Pe Ratio	21	6	4	5	3	4	4
14012	Pb Ratio	25	1	1	1	1	1	1
40001	Market Cap	43	84,305,692,107,000	73,497,270,042,000	88,011,436,815,000	68,865,089,157,000	89,799,825,010,000	120,130,525,900,000

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	2,390,470,000	598,875,000	4,550,963,000	1,569,585,000	311,590,000
20304	Write Off	0	0	0	60,003,000	8,381,000
20091	Net Income	1,641,437,000	422,539,000	2,493,080,000	933,492,000	146,927,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	2,398,473,000	600,842,000	4,557,810,000	1,580,432,000	316,224,000
20046	Gross Profit	2,537,284,000	549,513,000	4,652,972,000	1,769,746,000	576,729,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	2,294,283,000	584,117,000	4,476,219,000	1,486,251,000	222,165,000
20145	Tax Provision	439,405,000	107,073,000	1,645,096,000	457,658,000	63,660,000
20100	Total Revenue	6,517,556,000	1,536,460,000	8,102,399,000	3,992,718,000	2,534,842,000
20164	Total Expenses	4,326,401,000	997,607,000	3,825,401,000	2,416,043,000	2,125,126,000
20013	Cost Of Revenue	3,980,272,000	986,947,000	3,449,427,000	2,222,972,000	1,958,113,000
20177	Interest Income	140,183,000	42,545,000	47,397,000	34,003,000	35,709,000
20057	Interest Expense	96,187,000	14,758,000	74,744,000	83,334,000	89,425,000
20109	Operating Income	2,191,155,000	538,853,000	4,276,998,000	1,576,675,000	409,716,000
20316	Normalized Income	1,670,991,732	427,770,732	2,481,363,291	975,543,691	231,335,291
20108	Operating Expense	346,129,000	10,660,000	375,974,000	193,071,000	167,013,000
20112	Operating Revenue	6,517,556,000	1,536,460,000	8,102,399,000	3,992,718,000	2,534,842,000
20087	Minority Interests	-213,441,000	-54,505,000	-338,043,000	-95,101,000	-11,578,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	31,014,000	14,805,000	-41,667,000	-49,331,000	-53,716,000
20416	Total Unusual Items	-36,556,000	-6,406,000	18,525,000	-60,762,000	-118,309,000
29010	Basic Average Shares	30,917,099,000	30,917,363,000	31,037,420,000	31,893,160,000	31,985,962,000
20269	Other Special Charges	6,171,000	2,083,000	4,752,000	8,609,000	2,569,000
29011	Diluted Average Shares	30,917,099,000	30,917,363,000	31,037,420,000	31,893,160,000	34,367,692,000
20420	Normalized E B I T D A	2,435,029,000	607,248,000	4,539,285,000	1,641,194,000	434,533,000
20162	Special Income Charges	-6,171,000	-2,083,000	-4,752,000	-69,580,000	-86,149,000
20315	Reconciled Depreciation	8,003,000	1,967,000	6,847,000	10,847,000	4,634,000
20312	Other Operating Expenses	-34,377,000	-69,301,000	78,755,000	18,927,000	10,039,000
20368	Total Other Finance Cost	12,982,000	12,982,000	14,320,000	0	0
20314	Reconciled Cost Of Revenue	3,980,272,000	986,947,000	3,449,427,000	2,222,972,000	1,958,113,000
20419	Tax Effect Of Unusual Items	-7,001,268	-1,174,268	6,808,291	-18,710,309	-33,900,709
20225	Impairment Of Capital Assets	0	0	0	968,000	75,199,000
20018	Depreciation Income Statement	8,003,000	1,967,000	6,847,000	10,847,000	4,634,000
20075	Interest Income Non Operating	140,183,000	42,545,000	47,397,000	34,003,000	35,709,000
20158	Selling And Marketing Expense	104,240,000	22,098,000	125,084,000	36,187,000	21,865,000
20064	Interest Expense Non Operating	96,187,000	14,758,000	74,744,000	83,334,000	89,425,000
20093	Net Income Common Stockholders	1,641,437,000	422,539,000	2,493,080,000	933,492,000	146,927,000
20094	Net Income Continuous Operations	1,854,878,000	477,044,000	2,831,123,000	1,028,593,000	158,505,000
20045	General And Administrative Expense	164,135,000	39,223,000	84,508,000	55,925,000	60,520,000
20159	Selling General And Administration	268,375,000	61,321,000	209,592,000	92,112,000	82,385,000
20435	Total Operating Income As Reported	2,155,498,000	536,839,000	4,308,347,000	1,528,279,000	284,897,000
20412	Other Non Operating Income Expenses	9,147,000	3,300,000	-14,759,000	7,180,000	7,665,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,641,437,000	422,539,000	2,493,080,000	933,492,000	146,927,000
20417	Total Unusual Items Excluding Goodwill	-36,556,000	-6,406,000	18,525,000	-60,762,000	-118,309,000
20077	Net Non Operating Interest Income Expense	31,014,000	14,805,000	-41,667,000	-49,331,000	-53,716,000
20346	Net Income Including Noncontrolling Interests	1,854,878,000	477,044,000	2,831,123,000	1,028,593,000	158,505,000
20019	Depreciation And Amortization In Income Statement	8,003,000	1,967,000	6,847,000	10,847,000	4,634,000
20309	Net Income From Continuing And Discontinued Operation	1,641,437,000	422,539,000	2,493,080,000	933,492,000	146,927,000
20331	Net Income From Continuing Operation Net Minority Interest	1,641,437,000	422,539,000	2,493,080,000	933,492,000	146,927,000

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	2,390,470,000	598,875,000	497,352,000	606,043,000	688,200,000	4,550,963,000	1,569,585,000	311,590,000
20304	Write Off	0	0	0	0	0	0	60,003,000	8,381,000
20091	Net Income	1,641,437,000	422,539,000	345,063,000	415,793,000	458,042,000	2,493,080,000	933,492,000	146,927,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	2,398,473,000	600,842,000	499,263,000	608,203,000	690,165,000	4,557,810,000	1,580,432,000	316,224,000
20046	Gross Profit	2,537,284,000	549,513,000	541,608,000	683,049,000	763,114,000	4,652,972,000	1,769,746,000	576,729,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	2,294,283,000	584,117,000	469,876,000	578,705,000	661,585,000	4,476,219,000	1,486,251,000	222,165,000
20145	Tax Provision	439,405,000	107,073,000	88,008,000	108,511,000	135,813,000	1,645,096,000	457,658,000	63,660,000
20100	Total Revenue	6,517,556,000	1,536,460,000	1,501,814,000	1,640,714,000	1,838,568,000	8,102,399,000	3,992,718,000	2,534,842,000
20164	Total Expenses	4,326,401,000	997,607,000	1,051,971,000	1,089,491,000	1,187,332,000	3,825,401,000	2,416,043,000	2,125,126,000
20013	Cost Of Revenue	3,980,272,000	986,947,000	960,206,000	957,665,000	1,075,454,000	3,449,427,000	2,222,972,000	1,958,113,000
20177	Interest Income	140,183,000	42,545,000	34,086,000	30,088,000	33,464,000	47,397,000	34,003,000	35,709,000
20057	Interest Expense	96,187,000	14,758,000	27,476,000	27,338,000	26,615,000	74,744,000	83,334,000	89,425,000
20109	Operating Income	2,191,155,000	538,853,000	449,843,000	551,223,000	651,236,000	4,276,998,000	1,576,675,000	409,716,000
20316	Normalized Income	1,670,991,732	427,770,732	350,235,832	434,639,597	458,510,088	2,481,363,291	975,543,691	231,335,291
20108	Operating Expense	346,129,000	10,660,000	91,765,000	131,826,000	111,878,000	375,974,000	193,071,000	167,013,000
20112	Operating Revenue	6,517,556,000	1,536,460,000	1,501,814,000	1,640,714,000	1,838,568,000	8,102,399,000	3,992,718,000	2,534,842,000
20087	Minority Interests	-213,441,000	-54,505,000	-36,805,000	-54,401,000	-67,730,000	-338,043,000	-95,101,000	-11,578,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	31,014,000	14,805,000	6,610,000	2,750,000	6,849,000	-41,667,000	-49,331,000	-53,716,000
20416	Total Unusual Items	-36,556,000	-6,406,000	-6,365,000	-23,196,000	-589,000	18,525,000	-60,762,000	-118,309,000
29010	Basic Average Shares	30,917,099,000	30,917,363,000	30,917,099,000	0	30,982,506,000	31,037,420,000	31,893,160,000	31,985,962,000
20269	Other Special Charges	6,171,000	2,083,000	2,218,000	1,281,000	589,000	4,752,000	8,609,000	2,569,000
29011	Diluted Average Shares	30,917,099,000	30,917,363,000	30,917,099,000	0	30,982,506,000	31,037,420,000	31,893,160,000	34,367,692,000
20420	Normalized E B I T D A	2,435,029,000	607,248,000	505,628,000	631,399,000	690,754,000	4,539,285,000	1,641,194,000	434,533,000
20162	Special Income Charges	-6,171,000	-2,083,000	-2,218,000	-1,281,000	-589,000	-4,752,000	-69,580,000	-86,149,000
20315	Reconciled Depreciation	8,003,000	1,967,000	1,911,000	2,160,000	1,965,000	6,847,000	10,847,000	4,634,000
20312	Other Operating Expenses	-34,377,000	-69,301,000	10,082,000	11,178,000	13,664,000	78,755,000	18,927,000	10,039,000
20368	Total Other Finance Cost	12,982,000	12,982,000	0	0	0	14,320,000	0	0
20314	Reconciled Cost Of Revenue	3,980,272,000	986,947,000	960,206,000	957,665,000	1,075,454,000	3,449,427,000	2,222,972,000	1,958,113,000
20419	Tax Effect Of Unusual Items	-7,001,268	-1,174,268	-1,192,168	-4,349,403	-120,912	6,808,291	-18,710,309	-33,900,709
20225	Impairment Of Capital Assets	0	0	0	0	0	0	968,000	75,199,000
20018	Depreciation Income Statement	8,003,000	1,967,000	1,911,000	2,160,000	1,965,000	6,847,000	10,847,000	4,634,000
20075	Interest Income Non Operating	140,183,000	42,545,000	34,086,000	30,088,000	33,464,000	47,397,000	34,003,000	35,709,000
20158	Selling And Marketing Expense	104,240,000	22,098,000	28,627,000	29,033,000	24,482,000	125,084,000	36,187,000	21,865,000
20064	Interest Expense Non Operating	96,187,000	14,758,000	27,476,000	27,338,000	26,615,000	74,744,000	83,334,000	89,425,000
20093	Net Income Common Stockholders	1,641,437,000	422,539,000	345,063,000	415,793,000	458,042,000	2,493,080,000	933,492,000	146,927,000
20094	Net Income Continuous Operations	1,854,878,000	477,044,000	381,868,000	470,194,000	525,772,000	2,831,123,000	1,028,593,000	158,505,000
20045	General And Administrative Expense	164,135,000	39,223,000	34,847,000	71,082,000	18,983,000	84,508,000	55,925,000	60,520,000
20159	Selling General And Administration	268,375,000	61,321,000	63,474,000	100,115,000	43,465,000	209,592,000	92,112,000	82,385,000
20435	Total Operating Income As Reported	2,155,498,000	536,839,000	440,240,000	553,646,000	624,773,000	4,308,347,000	1,528,279,000	284,897,000
20412	Other Non Operating Income Expenses	9,147,000	3,300,000	2,460,000	32,998,000	-29,611,000	-14,759,000	7,180,000	7,665,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,641,437,000	422,539,000	345,063,000	415,793,000	458,042,000	2,493,080,000	933,492,000	146,927,000
20417	Total Unusual Items Excluding Goodwill	-36,556,000	-6,406,000	-6,365,000	-23,196,000	-589,000	18,525,000	-60,762,000	-118,309,000
20077	Net Non Operating Interest Income Expense	31,014,000	14,805,000	6,610,000	2,750,000	6,849,000	-41,667,000	-49,331,000	-53,716,000
20346	Net Income Including Noncontrolling Interests	1,854,878,000	477,044,000	381,868,000	470,194,000	525,772,000	2,831,123,000	1,028,593,000	158,505,000
20019	Depreciation And Amortization In Income Statement	8,003,000	1,967,000	1,911,000	2,160,000	1,965,000	6,847,000	10,847,000	4,634,000
20309	Net Income From Continuing And Discontinued Operation	1,641,437,000	422,539,000	345,063,000	415,793,000	458,042,000	2,493,080,000	933,492,000	146,927,000
20331	Net Income From Continuing Operation Net Minority Interest	1,641,437,000	422,539,000	345,063,000	415,793,000	458,042,000	2,493,080,000	933,492,000	146,927,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	776,943,000	776,943,000	776,943,000	776,943,000
23531	Net Debt	0	0	0	202,626,000
23165	Payables	932,047,000	2,105,063,000	1,021,736,000	420,253,000
23139	Net P P E	2,748,958,000	2,485,251,000	2,614,589,000	2,908,930,000
23351	Properties	2,861,386,000	2,841,007,000	2,805,531,000	2,759,333,000
23386	Total Debt	1,439,256,000	1,582,645,000	1,607,333,000	1,508,077,000
23100	Gross P P E	7,498,493,000	7,092,978,000	6,744,366,000	6,576,018,000
23038	Common Stock	342,940,000	342,940,000	342,940,000	342,940,000
23045	Current Debt	919,971,000	142,945,000	218,971,000	587,717,000
23532	Share Issued	31,985,962,000	31,985,962,000	31,985,962,000	31,985,962,000
23220	Total Assets	10,472,711,000	10,782,307,000	7,586,936,000	6,381,566,000
23027	Capital Stock	342,940,000	342,940,000	342,940,000	342,940,000
23382	Other Payable	43,565,000	63,309,000	25,359,000	139,785,000
23028	Cash Financial	2,794,439,000	3,298,633,000	1,582,896,000	964,100,000
23123	Long Term Debt	407,374,000	1,372,050,000	1,294,326,000	788,612,000
23179	Prepaid Assets	151,312,000	60,002,000	40,515,000	31,557,000
23232	Treasury Stock	158,308,000	139,936,000	97,070,000	0
23385	Working Capital	2,166,799,000	2,871,797,000	1,476,574,000	586,944,000
23000	Accounts Payable	344,743,000	333,212,000	272,409,000	214,273,000
23029	Cash Equivalents	516,793,000	768,725,000	228,245,000	209,603,000
23245	Invested Capital	8,100,009,000	7,539,595,000	5,650,077,000	5,088,409,000
23340	Other Properties	326,573,000	306,274,000	292,838,000	287,819,000
23291	Dividends Payable	429,510,000	532,495,000	378,524,000	0
23132	Minority Interest	636,086,000	502,738,000	321,535,000	239,634,000
23342	Other Receivables	47,813,000	180,001,000	138,949,000	25,548,000
23204	Retained Earnings	5,151,562,000	4,412,865,000	2,783,495,000	2,347,061,000
23217	Total Tax Payable	114,229,000	1,176,047,000	345,444,000	66,195,000
23352	Current Provisions	5,802,000	5,940,000	4,256,000	3,965,000
23001	Accounts Receivable	520,494,000	647,153,000	451,989,000	224,146,000
23280	Common Stock Equity	6,772,664,000	6,024,600,000	4,136,780,000	3,712,080,000
23403	Net Tangible Assets	5,990,631,000	5,242,378,000	3,354,988,000	2,928,658,000
23215	Stockholders Equity	6,772,664,000	6,024,600,000	4,136,780,000	3,712,080,000
23383	Tangible Book Value	5,990,631,000	5,242,378,000	3,354,988,000	2,928,658,000
23353	Long Term Provisions	208,766,000	177,814,000	176,201,000	131,276,000
23374	Total Capitalization	7,180,038,000	7,396,650,000	5,431,106,000	4,500,692,000
23312	Land And Improvements	508,170,000	489,634,000	492,480,000	483,661,000
23469	Other Equity Interest	157,815,000	153,614,000	7,852,000	-908,000
23393	Ordinary Shares Number	30,881,205,900	30,985,962,000	31,202,734,000	31,985,962,000
23395	Treasury Shares Number	1,104,756,100	1,000,000,000	783,228,000	0
23155	Other Intangible Assets	5,090,000	5,279,000	4,849,000	6,479,000
23008	Accumulated Depreciation	-4,749,535,000	-4,607,727,000	-4,129,777,000	-3,667,088,000
23282	Construction In Progress	263,737,000	52,903,000	41,928,000	77,839,000
23380	Capital Lease Obligations	111,911,000	67,650,000	94,036,000	131,748,000
23030	Cash And Cash Equivalents	3,311,232,000	4,067,358,000	1,811,141,000	1,173,703,000
23262	Gross Accounts Receivable	536,993,000	657,714,000	455,263,000	227,433,000
23012	Additional Paid In Capital	1,154,494,000	1,154,494,000	1,154,494,000	1,154,494,000
23275	Buildings And Improvements	213,154,000	202,702,000	173,699,000	168,705,000
23126	Long Term Equity Investment	1,363,594,000	1,277,509,000	831,991,000	590,528,000
23163	Other Short Term Investments	48,271,000	104,923,000	220,700,000	152,809,000
23319	Machinery Furniture Equipment	3,325,473,000	3,200,458,000	2,937,890,000	2,798,661,000
23289	Derivative Product Liabilities	0	0	0	0
23048	Current Capital Lease Obligation	28,794,000	32,755,000	51,765,000	54,890,000
23127	Long Term Capital Lease Obligation	83,117,000	34,895,000	42,271,000	76,858,000
23098	Goodwill And Other Intangible Assets	782,033,000	782,222,000	781,792,000	783,422,000
23261	Total Equity Gross Minority Interest	7,408,750,000	6,527,338,000	4,458,315,000	3,951,714,000
23067	Non Current Deferred Taxes Liabilities	155,532,000	163,410,000	187,396,000	225,395,000
23259	Total Liabilities Net Minority Interest	3,063,961,000	4,254,969,000	3,128,621,000	2,429,852,000
23046	Current Debt And Capital Lease Obligation	948,765,000	175,700,000	270,736,000	642,607,000
23266	Allowance For Doubtful Accounts Receivable	-16,499,000	-10,561,000	-3,274,000	-3,287,000
23124	Long Term Debt And Capital Lease Obligation	490,491,000	1,406,945,000	1,336,597,000	865,470,000
23344	Non Current Pension And Other Postretirement Benefit Plans	73,938,000	59,288,000	66,869,000	62,788,000

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
23097	Goodwill	776,943,000	776,943,000	776,943,000	776,943,000	776,943,000	776,943,000	776,943,000
23531	Net Debt	0	0	0	0	0	0	202,626,000
23165	Payables	932,047,000	599,007,000	517,468,000	616,463,000	2,105,063,000	1,021,736,000	420,253,000
23139	Net P P E	2,748,958,000	2,672,867,000	2,571,563,000	2,534,852,000	2,485,251,000	2,614,589,000	2,908,930,000
23351	Properties	2,861,386,000	2,856,771,000	2,850,079,000	2,846,487,000	2,841,007,000	2,805,531,000	2,759,333,000
23386	Total Debt	1,439,256,000	1,660,282,000	1,515,583,000	1,529,397,000	1,582,645,000	1,607,333,000	1,508,077,000
23100	Gross P P E	7,498,493,000	7,458,554,000	7,288,467,000	7,189,134,000	7,092,978,000	6,744,366,000	6,576,018,000
23038	Common Stock	342,940,000	342,940,000	342,940,000	342,940,000	342,940,000	342,940,000	342,940,000
23045	Current Debt	919,971,000	260,808,000	257,853,000	138,343,000	142,945,000	218,971,000	587,717,000
23532	Share Issued	31,985,962,000	31,985,962,000	31,985,962,000	31,985,962,000	31,985,962,000	31,985,962,000	31,985,962,000
23220	Total Assets	10,472,711,000	10,394,462,000	9,735,561,000	9,825,899,000	10,782,307,000	7,586,936,000	6,381,566,000
23027	Capital Stock	342,940,000	342,940,000	342,940,000	342,940,000	342,940,000	342,940,000	342,940,000
23382	Other Payable	43,565,000	56,687,000	34,399,000	49,347,000	63,309,000	25,359,000	139,785,000
23028	Cash Financial	2,794,439,000	2,600,292,000	2,241,345,000	2,320,081,000	3,298,633,000	1,582,896,000	964,100,000
23123	Long Term Debt	407,374,000	1,306,590,000	1,205,227,000	1,332,506,000	1,372,050,000	1,294,326,000	788,612,000
23179	Prepaid Assets	151,312,000	139,634,000	151,849,000	141,603,000	60,002,000	40,515,000	31,557,000
23232	Treasury Stock	158,308,000	158,308,000	158,308,000	143,449,000	139,936,000	97,070,000	0
23385	Working Capital	2,166,799,000	3,348,257,000	2,994,387,000	3,287,072,000	2,871,797,000	1,476,574,000	586,944,000
23000	Accounts Payable	344,743,000	418,016,000	365,849,000	353,461,000	333,212,000	272,409,000	214,273,000
23029	Cash Equivalents	516,793,000	824,377,000	520,469,000	691,389,000	768,725,000	228,245,000	209,603,000
23245	Invested Capital	8,100,009,000	8,349,684,000	7,882,935,000	7,958,292,000	7,539,595,000	5,650,077,000	5,088,409,000
23340	Other Properties	326,573,000	323,745,000	314,029,000	311,921,000	306,274,000	292,838,000	287,819,000
23291	Dividends Payable	429,510,000	1,980,000	0	31,757,000	532,495,000	378,524,000	0
23132	Minority Interest	636,086,000	628,318,000	598,897,000	562,585,000	502,738,000	321,535,000	239,634,000
23342	Other Receivables	47,813,000	206,370,000	211,142,000	204,680,000	180,001,000	138,949,000	25,548,000
23204	Retained Earnings	5,151,562,000	5,131,763,000	4,786,700,000	4,870,907,000	4,412,865,000	2,783,495,000	2,347,061,000
23217	Total Tax Payable	114,229,000	122,324,000	117,220,000	181,898,000	1,176,047,000	345,444,000	66,195,000
23352	Current Provisions	5,802,000	2,850,000	4,745,000	5,940,000	5,940,000	4,256,000	3,965,000
23001	Accounts Receivable	520,494,000	406,237,000	595,129,000	598,915,000	647,153,000	451,989,000	224,146,000
23280	Common Stock Equity	6,772,664,000	6,782,286,000	6,419,855,000	6,487,443,000	6,024,600,000	4,136,780,000	3,712,080,000
23403	Net Tangible Assets	5,990,631,000	6,000,452,000	5,637,764,000	5,705,741,000	5,242,378,000	3,354,988,000	2,928,658,000
23215	Stockholders Equity	6,772,664,000	6,782,286,000	6,419,855,000	6,487,443,000	6,024,600,000	4,136,780,000	3,712,080,000
23383	Tangible Book Value	5,990,631,000	6,000,452,000	5,637,764,000	5,705,741,000	5,242,378,000	3,354,988,000	2,928,658,000
23353	Long Term Provisions	208,766,000	200,319,000	193,045,000	180,711,000	177,814,000	176,201,000	131,276,000
23374	Total Capitalization	7,180,038,000	8,088,876,000	7,625,082,000	7,819,949,000	7,396,650,000	5,431,106,000	4,500,692,000
23312	Land And Improvements	508,170,000	492,520,000	493,332,000	490,691,000	489,634,000	492,480,000	483,661,000
23469	Other Equity Interest	157,815,000	154,773,000	154,773,000	154,905,000	153,614,000	7,852,000	-908,000
23393	Ordinary Shares Number	30,881,205,900	30,881,205,900	30,881,205,900	30,965,456,900	30,985,962,000	31,202,734,000	31,985,962,000
23395	Treasury Shares Number	1,104,756,100	1,104,756,100	1,104,756,100	1,020,505,100	1,000,000,000	783,228,000	0
23155	Other Intangible Assets	5,090,000	4,891,000	5,148,000	4,759,000	5,279,000	4,849,000	6,479,000
23008	Accumulated Depreciation	-4,749,535,000	-4,785,687,000	-4,716,904,000	-4,654,282,000	-4,607,727,000	-4,129,777,000	-3,667,088,000
23282	Construction In Progress	263,737,000	186,339,000	118,259,000	80,954,000	52,903,000	41,928,000	77,839,000
23380	Capital Lease Obligations	111,911,000	92,884,000	52,503,000	58,548,000	67,650,000	94,036,000	131,748,000
23030	Cash And Cash Equivalents	3,311,232,000	3,424,669,000	2,761,814,000	3,011,470,000	4,067,358,000	1,811,141,000	1,173,703,000
23262	Gross Accounts Receivable	536,993,000	419,334,000	607,612,000	610,341,000	657,714,000	455,263,000	227,433,000
23012	Additional Paid In Capital	1,154,494,000	1,154,494,000	1,154,494,000	1,154,494,000	1,154,494,000	1,154,494,000	1,154,494,000
23275	Buildings And Improvements	213,154,000	213,522,000	211,055,000	206,661,000	202,702,000	173,699,000	168,705,000
23126	Long Term Equity Investment	1,363,594,000	1,369,726,000	1,331,709,000	1,293,015,000	1,277,509,000	831,991,000	590,528,000
23163	Other Short Term Investments	48,271,000	57,392,000	63,817,000	85,255,000	104,923,000	220,700,000	152,809,000
23319	Machinery Furniture Equipment	3,325,473,000	3,385,657,000	3,301,713,000	3,252,420,000	3,200,458,000	2,937,890,000	2,798,661,000
23289	Derivative Product Liabilities	0	0	0	0	0	0	0
23048	Current Capital Lease Obligation	28,794,000	26,182,000	20,198,000	26,124,000	32,755,000	51,765,000	54,890,000
23127	Long Term Capital Lease Obligation	83,117,000	66,702,000	32,305,000	32,424,000	34,895,000	42,271,000	76,858,000
23098	Goodwill And Other Intangible Assets	782,033,000	781,834,000	782,091,000	781,702,000	782,222,000	781,792,000	783,422,000
23261	Total Equity Gross Minority Interest	7,408,750,000	7,410,604,000	7,018,752,000	7,050,028,000	6,527,338,000	4,458,315,000	3,951,714,000
23067	Non Current Deferred Taxes Liabilities	155,532,000	156,738,000	158,614,000	162,352,000	163,410,000	187,396,000	225,395,000
23259	Total Liabilities Net Minority Interest	3,063,961,000	2,983,858,000	2,716,809,000	2,775,871,000	4,254,969,000	3,128,621,000	2,429,852,000
23046	Current Debt And Capital Lease Obligation	948,765,000	286,990,000	278,051,000	164,467,000	175,700,000	270,736,000	642,607,000
23266	Allowance For Doubtful Accounts Receivable	-16,499,000	-13,097,000	-12,483,000	-11,426,000	-10,561,000	-3,274,000	-3,287,000
23124	Long Term Debt And Capital Lease Obligation	490,491,000	1,373,292,000	1,237,532,000	1,364,930,000	1,406,945,000	1,336,597,000	865,470,000
23344	Non Current Pension And Other Postretirement Benefit Plans	73,938,000	64,996,000	65,426,000	63,575,000	59,288,000	66,869,000	62,788,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	6,977,000	4,464,000	1,761,000	2,827,000	15,587,000
26185	Free Cash Flow	564,985,000	196,719,000	3,460,645,000	1,255,618,000	558,801,000
26027	Changes In Cash	-763,358,000	-112,570,000	2,298,743,000	638,298,000	-400,871,000
26182	Issuance Of Debt	214,064,000	8,330,000	418,520,000	816,614,000	40,000,000
26016	End Cash Position	3,311,232,000	3,311,232,000	4,067,358,000	1,811,141,000	1,173,703,000
26112	Purchase Of P P E	-585,282,000	-156,291,000	-401,985,000	-179,966,000	-177,273,000
26183	Repayment Of Debt	-403,856,000	-270,699,000	-372,788,000	-681,946,000	-468,694,000
26125	Sale Of Investment	146,660,000	99,796,000	138,769,000	13,607,000	30,711,000
26005	Capital Expenditure	-587,773,000	-157,200,000	-403,609,000	-180,714,000	-179,952,000
26007	Cash Dividends Paid	-1,000,000,000	0	-650,000,000	-146,816,000	-250,130,000
26012	Financing Cash Flow	-1,333,690,000	-275,652,000	-798,315,000	-153,422,000	-777,967,000
26013	Investing Cash Flow	-582,426,000	-190,837,000	-767,196,000	-644,612,000	-361,657,000
26115	Purchase Of Business	-4,312,000	-529,000	-103,843,000	-197,588,000	0
26088	Common Stock Payments	-18,372,000	0	-42,866,000	-97,070,000	0
26110	Purchase Of Investment	-114,363,000	-105,422,000	-344,940,000	-112,920,000	-213,090,000
26015	Beginning Cash Position	4,067,358,000	3,424,669,000	1,811,141,000	1,173,703,000	1,576,191,000
26223	Classesof Cash Payments	-3,975,396,000	-984,793,000	-3,142,123,000	-1,968,721,000	-1,639,688,000
26099	Long Term Debt Issuance	214,064,000	8,330,000	418,520,000	816,614,000	40,000,000
26090	Long Term Debt Payments	-403,856,000	-270,699,000	-372,788,000	-681,946,000	-468,694,000
26108	Purchase Of Intangibles	-2,491,000	-909,000	-1,624,000	-748,000	-2,679,000
26246	Dividends Received C F I	18,525,000	0	8,775,000	0	0
26071	Net Common Stock Issuance	-18,372,000	0	-42,866,000	-97,070,000	0
26154	Common Stock Dividend Paid	-1,000,000,000	0	-650,000,000	-146,816,000	-250,130,000
26073	Net Long Term Debt Issuance	-189,792,000	-262,369,000	45,732,000	134,668,000	-428,694,000
26164	Net Other Financing Charges	64,084,000	15,709,000	121,641,000	42,947,000	-2,046,000
26165	Net Other Investing Changes	-14,187,000	-39,000	83,217,000	-4,099,000	-11,462,000
26119	Net P P E Purchase And Sale	-578,305,000	-151,827,000	-400,224,000	-177,139,000	-161,686,000
26184	Repurchase Of Capital Stock	-18,372,000	0	-42,866,000	-97,070,000	0
26072	Net Issuance Payments Of Debt	-189,792,000	-262,369,000	45,732,000	134,668,000	-428,694,000
26226	Paymentson Behalfof Employees	-288,155,000	-57,407,000	-237,727,000	-197,278,000	-214,468,000
26116	Net Business Purchase And Sale	-4,312,000	-529,000	-103,843,000	-197,588,000	0
26063	Effect Of Exchange Rate Changes	7,232,000	-867,000	-42,526,000	-860,000	-1,617,000
26118	Net Investment Purchase And Sale	32,297,000	-5,626,000	-206,171,000	-99,313,000	-182,379,000
26117	Net Intangibles Purchase And Sale	-2,491,000	-909,000	-1,624,000	-748,000	-2,679,000
26228	Other Cash Paymentsfrom Operating Activities	-1,517,850,000	-313,505,000	-1,187,565,000	-534,461,000	-157,903,000
26222	Other Cash Receiptsfrom Operating Activities	9,754,000	3,178,000	-5,098,000	6,007,000	6,128,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,152,758,000	353,919,000	3,864,254,000	1,436,332,000	738,753,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,641,098,000	1,412,040,000	7,897,725,000	3,758,738,000	2,629,275,000

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	6,977,000	4,464,000	697,000	476,000	1,340,000	1,761,000	2,827,000	15,587,000
26185	Free Cash Flow	564,985,000	196,719,000	568,964,000	329,272,000	-529,970,000	3,460,645,000	1,255,618,000	558,801,000
26027	Changes In Cash	-763,358,000	-112,570,000	675,081,000	-252,511,000	-1,073,358,000	2,298,743,000	638,298,000	-400,871,000
26182	Issuance Of Debt	214,064,000	8,330,000	158,734,000	17,000,000	30,000,000	418,520,000	816,614,000	40,000,000
26016	End Cash Position	3,311,232,000	3,311,232,000	3,424,669,000	2,761,814,000	3,011,470,000	4,067,358,000	1,811,141,000	1,173,703,000
26112	Purchase Of P P E	-585,282,000	-156,291,000	-157,813,000	-137,968,000	-133,210,000	-401,985,000	-179,966,000	-177,273,000
26183	Repayment Of Debt	-403,856,000	-270,699,000	-36,687,000	-26,730,000	-69,740,000	-372,788,000	-681,946,000	-468,694,000
26125	Sale Of Investment	146,660,000	99,796,000	1,253,000	10,645,000	34,966,000	138,769,000	13,607,000	30,711,000
26005	Capital Expenditure	-587,773,000	-157,200,000	-158,247,000	-138,870,000	-133,456,000	-403,609,000	-180,714,000	-179,952,000
26007	Cash Dividends Paid	-1,000,000,000	0	0	-500,000,000	-500,000,000	-650,000,000	-146,816,000	-250,130,000
26012	Financing Cash Flow	-1,333,690,000	-275,652,000	88,661,000	-585,390,000	-561,309,000	-798,315,000	-153,422,000	-777,967,000
26013	Investing Cash Flow	-582,426,000	-190,837,000	-140,791,000	-135,263,000	-115,535,000	-767,196,000	-644,612,000	-361,657,000
26115	Purchase Of Business	-4,312,000	-529,000	-2,473,000	-1,310,000	0	-103,843,000	-197,588,000	0
26088	Common Stock Payments	-18,372,000	0	0	-14,859,000	-3,513,000	-42,866,000	-97,070,000	0
26110	Purchase Of Investment	-114,363,000	-105,422,000	-2,141,000	-6,753,000	-47,000	-344,940,000	-112,920,000	-213,090,000
26015	Beginning Cash Position	4,067,358,000	3,424,669,000	2,761,814,000	3,011,470,000	4,067,358,000	1,811,141,000	1,173,703,000	1,576,191,000
26223	Classesof Cash Payments	-3,975,396,000	-984,793,000	-907,493,000	-947,406,000	-1,135,704,000	-3,142,123,000	-1,968,721,000	-1,639,688,000
26099	Long Term Debt Issuance	214,064,000	8,330,000	158,734,000	17,000,000	30,000,000	418,520,000	816,614,000	40,000,000
26090	Long Term Debt Payments	-403,856,000	-270,699,000	-36,687,000	-26,730,000	-69,740,000	-372,788,000	-681,946,000	-468,694,000
26108	Purchase Of Intangibles	-2,491,000	-909,000	-434,000	-902,000	-246,000	-1,624,000	-748,000	-2,679,000
26246	Dividends Received C F I	18,525,000	0	18,525,000	0	0	8,775,000	0	0
26071	Net Common Stock Issuance	-18,372,000	0	0	-14,859,000	-3,513,000	-42,866,000	-97,070,000	0
26154	Common Stock Dividend Paid	-1,000,000,000	0	0	-500,000,000	-500,000,000	-650,000,000	-146,816,000	-250,130,000
26073	Net Long Term Debt Issuance	-189,792,000	-262,369,000	122,047,000	-9,730,000	-39,740,000	45,732,000	134,668,000	-428,694,000
26164	Net Other Financing Charges	64,084,000	15,709,000	0	17,872,000	30,503,000	121,641,000	42,947,000	-2,046,000
26165	Net Other Investing Changes	-14,187,000	-39,000	43,000	-222,000	-13,969,000	83,217,000	-4,099,000	-11,462,000
26119	Net P P E Purchase And Sale	-578,305,000	-151,827,000	-157,116,000	-137,492,000	-131,870,000	-400,224,000	-177,139,000	-161,686,000
26184	Repurchase Of Capital Stock	-18,372,000	0	0	-14,859,000	-3,513,000	-42,866,000	-97,070,000	0
26072	Net Issuance Payments Of Debt	-189,792,000	-262,369,000	122,047,000	-9,730,000	-39,740,000	45,732,000	134,668,000	-428,694,000
26226	Paymentson Behalfof Employees	-288,155,000	-57,407,000	-58,214,000	-62,161,000	-110,373,000	-237,727,000	-197,278,000	-214,468,000
26116	Net Business Purchase And Sale	-4,312,000	-529,000	-2,473,000	-1,310,000	0	-103,843,000	-197,588,000	0
26063	Effect Of Exchange Rate Changes	7,232,000	-867,000	-12,226,000	2,855,000	17,470,000	-42,526,000	-860,000	-1,617,000
26118	Net Investment Purchase And Sale	32,297,000	-5,626,000	-888,000	3,892,000	34,919,000	-206,171,000	-99,313,000	-182,379,000
26117	Net Intangibles Purchase And Sale	-2,491,000	-909,000	-434,000	-902,000	-246,000	-1,624,000	-748,000	-2,679,000
26228	Other Cash Paymentsfrom Operating Activities	-1,517,850,000	-313,505,000	-282,930,000	-378,964,000	-542,451,000	-1,187,565,000	-534,461,000	-157,903,000
26222	Other Cash Receiptsfrom Operating Activities	9,754,000	3,178,000	1,849,000	2,536,000	2,191,000	-5,098,000	6,007,000	6,128,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,152,758,000	353,919,000	727,211,000	468,142,000	-396,514,000	3,864,254,000	1,436,332,000	738,753,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,641,098,000	1,412,040,000	1,697,696,000	1,640,269,000	1,891,093,000	7,897,725,000	3,758,738,000	2,629,275,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	2,690	2,690	2,700	2,710	2,670.00 - 2,720.00	2,670	2,720	2,010.00 - 3,160.00	2,010	3,160	15,325,400	40,317,143	83,379,000,000,000	3	933	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	3,061
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	2,690	2,690	2,700	2,710	2,670.00 - 2,720.00	2,670	2,720	2,010.00 - 3,160.00	2,010	3,160	15,325,400	40,331,051	83,379,000,000,000	3	933	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	2,861
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	2,690	2,690	2,700	2,710	2,670.00 - 2,720.00	2,670	2,720	2,010.00 - 3,160.00	2,010	3,160	15,325,400	40,270,138	83,379,000,000,000	3	933	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	2,865
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	2,690	2,690	2,700	2,710	2,670.00 - 2,720.00	2,670	2,720	2,010.00 - 3,160.00	2,010	3,160	15,325,400	39,883,021	83,379,000,000,000	3	933	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	2,859
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	2,690	2,690	3,360	2,470	2,670.00 - 2,720.00	2,670	2,720	2,010.00 - 3,160.00	2,010	3,160	15,325,400	40,346,520	83,379,000,000,000	3	938	Apr 30, 2024 - May 06, 2024	399.96 (14.92%)	400	15	Dec 29, 2023	3,031
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-04	At close: 04:12PM WIB	2,680	2,670	3,350	2,010	2,650.00 - 2,720.00	2,650	2,720	2,010.00 - 3,160.00	2,010	3,160	23,229,200	40,767,374	83,380,000,000,000	3	925	Apr 30, 2024 - May 06, 2024	399.96 (14.87%)	400	15	Dec 29, 2023	3,030
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	2,690	2,690	3,360	2,390	2,660.00 - 2,720.00	2,660	2,720	2,010.00 - 3,160.00	2,010	3,160	34,356,700	41,234,750	82,762,000,000,000	3	928	Apr 30, 2024 - May 06, 2024	399.96 (14.87%)	400	15	Dec 29, 2023	3,011
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	2,640	2,640	3,300	2,280	2,620.00 - 2,690.00	2,620	2,690	2,010.00 - 3,160.00	2,010	3,160	27,768,300	41,991,213	83,070,000,000,000	3	930	Apr 30, 2024 - May 06, 2024	399.96 (15.15%)	400	15	Dec 29, 2023	3,016
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	2,700	2,700	3,370	2,180	2,610.00 - 2,700.00	2,610	2,700	2,010.00 - 3,160.00	2,010	3,160	31,682,600	42,752,086	81,526,000,000,000	3	927	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	3,016
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	2,720	2,740	3,400	2,180	2,660.00 - 2,760.00	2,660	2,760	2,010.00 - 3,160.00	2,010	3,160	56,468,900	42,752,086	83,379,000,000,000	3	927	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	3,007
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	2,720	2,740	3,400	2,180	2,660.00 - 2,760.00	2,660	2,760	2,010.00 - 3,160.00	2,010	3,160	56,468,900	43,929,806	83,379,000,000,000	3	925	Apr 30, 2024 - May 06, 2024	399.96 (14.70%)	400	15	Dec 29, 2023	2,999
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	2,740	2,740	2,730	2,740	2,710.00 - 2,760.00	2,710	2,760	2,010.00 - 3,160.00	2,010	3,160	31,905,100	43,379,506	83,997,000,000,000	3	926	Apr 30, 2024 - May 06, 2024	399.96 (15.09%)	400	15	Dec 29, 2023	3,002
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	2,670	2,680	2,730	2,740	2,670.00 - 2,750.00	2,670	2,750	2,010.00 - 3,160.00	2,010	3,160	49,687,500	44,372,700	84,614,000,000,000	3	920	Apr 30, 2024 - May 06, 2024	399.96 (15.09%)	400	15	Dec 29, 2023	3,002
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	2,650	2,650	2,660	2,670	2,650.00 - 2,670.00	2,650	2,670	2,010.00 - 3,160.00	2,010	3,160	34,644,500	45,151,168	82,453,000,000,000	3	919	Apr 30, 2024 - May 06, 2024	399.96 (15.09%)	400	15	Dec 29, 2023	3,002
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-22	At close: 04:12PM WIB	2,650	2,650	2,650	2,660	2,650.00 - 2,680.00	2,650	2,680	2,010.00 - 3,160.00	2,010	3,160	25,897,000	45,643,637	81,835,000,000,000	3	921	Apr 30, 2024 - May 06, 2024	399.96 (15.09%)	400	15	Dec 29, 2023	2,981
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-21	At close: 04:13PM WIB	2,650	0	0	0	0.0000 - 0.0000	0	0		0		0	45,503,042	0	0	921	Apr 30, 2024 - May 06, 2024	399.96 (15.09%)	400	15	Dec 29, 2023	2,986
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-14	As of 01:45PM WIB. Market open.	2,600	2,600	2,640	2,650	2,600.00 - 2,650.00	2,600	2,650	2,010.00 - 3,160.00	2,010	3,160	18,880,600	44,606,650	81,526,000,000,000	3	909	Apr 30, 2024 - May 06, 2024	399.96 (15.38%)	400	15	Dec 29, 2023	2,948
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-13	At close: 04:13PM WIB	2,670	2,670	2,600	2,600	2,590.00 - 2,670.00	2,590	2,670	2,010.00 - 3,160.00	2,010	3,160	51,867,100	44,096,408	80,291,000,000,000	3	918	Apr 30, 2024 - May 06, 2024	399.96 (14.98%)	400	15	Dec 29, 2023	2,952
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	2,700	2,700	2,690	2,700	2,660.00 - 2,720.00	2,660	2,720	2,010.00 - 3,160.00	2,010	3,160	33,227,300	43,827,894	82,453,000,000,000	3	918	Apr 30, 2024 - May 06, 2024	399.96 (14.98%)	400	15	Dec 29, 2023	2,952
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	2,700	2,700	2,690	2,700	2,660.00 - 2,720.00	2,660	2,720	2,010.00 - 3,160.00	2,010	3,160	33,227,300	43,786,736	82,453,000,000,000	3	922	Apr 30, 2024 - May 06, 2024	399.96 (14.81%)	400	15	Dec 29, 2023	2,993
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	2,540	2,550	2,620	2,630	2,550.00 - 2,630.00	2,550	2,630	2,010.00 - 3,160.00	2,010	3,160	84,971,100	41,150,586	81,218,000,000,000	3	940	Apr 30, 2024 - May 06, 2024	399.96 (16.06%)	400	16	Dec 29, 2023	2,981
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	2,490	2,520	2,530	2,550	2,500.00 - 2,550.00	2,500	2,550	2,010.00 - 3,160.00	2,010	3,160	72,476,200	40,633,353	78,438,000,000,000	3	922	Apr 30, 2024 - May 06, 2024	399.96 (16.06%)	400	16	Dec 29, 2023	2,981
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	2,420	2,450	2,480	2,490	2,430.00 - 2,490.00	2,430	2,490	2,010.00 - 3,160.00	2,010	3,160	60,143,900	40,018,686	76,894,000,000,000	3	917	Mar 04, 2024 - Mar 08, 2024	399.96 (16.53%)	400	17	Dec 29, 2023	2,974
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	2,380	2,390	2,390	2,400	2,380.00 - 2,410.00	2,380	2,410	2,010.00 - 3,160.00	2,010	3,160	25,896,100	39,900,722	74,115,000,000,000	3	913	Mar 04, 2024 - Mar 08, 2024	399.96 (16.81%)	400	17	Dec 29, 2023	2,961
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	2,370	2,400	2,370	2,380	2,360.00 - 2,410.00	2,360	2,410	2,010.00 - 3,160.00	2,010	3,160	36,577,400	39,614,340	73,497,000,000,000	3	917	Mar 04, 2024 - Mar 08, 2024	399.96 (16.88%)	400	17	Dec 29, 2023	2,961
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	2,420	2,420	2,370	2,380	2,360.00 - 2,420.00	2,360	2,420	2,010.00 - 3,160.00	2,010	3,160	53,683,600	39,130,196	73,188,000,000,000	3	917	Mar 04, 2024 - Mar 08, 2024	399.96 (16.53%)	400	17	Dec 29, 2023	2,961
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	2,440	2,440	2,410	2,420	2,410.00 - 2,450.00	2,410	2,450	2,010.00 - 3,160.00	2,010	3,160	15,467,200	39,369,247	74,733,000,000,000	3	917	Mar 04, 2024 - Mar 08, 2024	399.96 (16.39%)	400	16	Dec 29, 2023	2,976
ADRO	PT Adaro Energy Indonesia Tbk (ADRO.JK)	2024-02-22	At close: 04:14PM WIB	2,420	2,420	2,420	2,430	2,390.00 - 2,440.00	2,390	2,440	2,010.00 - 3,160.00	2,010	3,160	28,109,200	39,309,216	75,350,000,000,000	3	915	Mar 04, 2024 - Mar 08, 2024	399.96 (16.53%)	400	17	Dec 29, 2023	2,970
ADRO	PT Adaro Energy Indonesia Tbk (ADRO.JK)	2024-02-21	At close: 04:14PM WIB	2,430	2,430	0	2,410	2,400.00 - 2,440.00	2,400	2,440	2,010.00 - 3,160.00	2,010	3,160	28,214,900	39,211,354	74,733,000,000,000	3	916	Mar 04, 2024 - Mar 08, 2024	399.96 (16.46%)	400	16	Dec 29, 2023	2,969

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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-15	83,380,000,000,000	54,330,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,560	2,565	40,330,000	26,460,000	30,880,000,000	0	12,880,000,000	56	8	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	933	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-12	83,380,000,000,000	54,330,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,546	2,561	40,270,000	31,530,000	30,880,000,000	0	12,880,000,000	56	8	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	933	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-11	83,380,000,000,000	54,330,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,546	2,561	39,880,000	31,530,000	30,880,000,000	0	12,880,000,000	56	8	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	933	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-10	83,380,000,000,000	54,330,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,546	2,561	39,880,000	31,530,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	933	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-05	82,760,000,000,000	53,670,000,000,000	3	6	1	1	7	18	0	0	3,160	0	2,519	2,549	40,770,000	34,400,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	928	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-04	83,070,000,000,000	54,170,000,000,000	3	6	1	1	8	18	0	0	3,160	0	2,516	2,547	41,230,000	33,180,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	925	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-03	83,070,000,000,000	54,170,000,000,000	3	6	1	1	8	18	0	0	3,160	0	2,512	2,545	41,990,000	32,940,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	928	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-02	81,530,000,000,000	52,580,000,000,000	3	6	1	1	7	18	0	0	3,160	0	2,509	2,543	42,750,000	46,650,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	930	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-04-01	83,380,000,000,000	54,520,000,000,000	3	6	1	1	8	18	0	0	3,160	0	2,509	2,543	42,750,000	46,650,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	927	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-29	83,380,000,000,000	54,520,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,504	2,541	43,930,000	45,300,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	927	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-28	84,000,000,000,000	55,190,000,000,000	3	6	1	1	8	19	0	0	3,160	0	2,496	2,538	43,380,000	38,860,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	925	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-27	81,840,000,000,000	53,010,000,000,000	3	6	1	1	7	18	0	0	3,160	0	2,492	2,536	44,370,000	42,180,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	926	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-26	81,840,000,000,000	53,180,000,000,000	3	6	1	1	7	18	0	0	3,160	0	2,488	2,534	45,150,000	49,890,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	920	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-25	81,840,000,000,000	53,230,000,000,000	3	6	1	1	7	18	0	0	3,160	2,010	2,488	2,534	45,150,000	49,890,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	919	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-22	81,840,000,000,000	53,170,000,000,000	3	6	1	1	7	18	0	0	3,160	0	2,480	2,530	45,500,000	62,070,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	921	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-21	81,840,000,000,000	53,110,000,000,000	3	6	1	1	7	18	0	0	3,160	2,010	2,480	2,530	45,500,000	62,070,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	922	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-14	80,290,000,000,000	52,000,000,000,000	3	6	1	1	7	18	-3	33	3,160	0	2,460	2,513	44,100,000	56,660,000	30,880,000,000	31,270,000,000	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	909	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-13	82,450,000,000,000	53,880,000,000,000	3	6	1	1	8	18	-4	31	3,160	0	2,460	2,513	44,220,000	56,660,000	30,880,000,000	31,270,000,000	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	918	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-11	82,450,000,000,000	53,880,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,460	2,513	43,610,000	56,660,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	918	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-08	83,380,000,000,000	54,660,000,000,000	3	6	1	1	8	18	0	0	3,160	2,010	2,458	2,511	43,790,000	54,880,000	30,880,000,000	0	12,880,000,000	56	7	400	15	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	922	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-05	76,890,000,000,000	48,260,000,000,000	3	5	1	1	7	16	0	0	3,160	0	2,454	2,501	40,630,000	37,210,000	30,880,000,000	0	12,880,000,000	56	7	400	16	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	35	13	27	6,520,000,000	-30	2,500,000,000	1,640,000,000	940	-28	3,360,000,000	1,440,000,000	19	2	1,150,000,000	159,710,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-04	76,890,000,000,000	48,260,000,000,000	3	5	1	1	7	16	0	0	3,160	2,010	2,454	2,501	40,630,000	37,210,000	30,880,000,000	0	12,880,000,000	56	7	400	16	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	32	13	27	6,520,000,000	-30	2,440,000,000	1,640,000,000	922	-28	3,360,000,000	742,070,000	10	2	1,150,000,000	507,380,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-03-01	74,730,000,000,000	46,190,000,000,000	3	5	1	1	6	16	0	0	3,160	2,010	2,457	2,500	40,020,000	34,340,000	30,880,000,000	0	12,880,000,000	56	7	400	17	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	917	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-28	73,500,000,000,000	45,080,000,000,000	3	5	1	1	6	15	0	0	3,160	0	2,463	2,501	39,610,000	34,190,000	30,880,000,000	0	12,880,000,000	56	7	400	17	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	913	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-27	73,190,000,000,000	44,770,000,000,000	3	5	1	1	6	15	0	0	3,160	0	2,465	2,501	39,130,000	31,800,000	30,880,000,000	0	12,880,000,000	56	7	400	17	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	917	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000
ADRO	PT Adaro Energy Indonesia Tbk	2024-02-26	74,730,000,000,000	46,310,000,000,000	3	5	1	1	6	16	0	0	3,160	0	2,465	2,501	39,130,000	31,800,000	30,880,000,000	0	12,880,000,000	56	7	400	17	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	917	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000
ADRO	PT Adaro Energy Indonesia Tbk (ADRO.JK)	2024-02-23	75,350,000,000,000	46,790,000,000,000	3	5	1	1	7	16	0	0	3,160	0	2,470	2,504	39,310,000	33,870,000	30,880,000,000	0	12,880,000,000	56	7	400	16	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	917	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000
ADRO	PT Adaro Energy Indonesia Tbk (ADRO.JK)	2024-02-22	74,730,000,000,000	46,230,000,000,000	3	5	1	1	6	16	0	0	3,160	0	2,472	2,505	39,210,000	35,180,000	30,880,000,000	0	12,880,000,000	56	7	400	17	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	915	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000
ADRO	PT Adaro Energy Indonesia Tbk (ADRO.JK)	2024-02-21	75,040,000,000,000	46,530,000,000,000	3	5	1	1	6	16	0	0	3,160	2,010	2,472	2,505	39,210,000	35,180,000	30,880,000,000	0	12,880,000,000	56	7	400	16	10	55	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	30	17	30	7,170,000,000	-37	3,050,000,000	1,810,000,000	916	-50	3,480,000,000	1,660,000,000	22	4	1,760,000,000	638,830,000

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	2,620	2,630	2,620	2,630	816,100
2024-03-05	15:48:00	2,620	2,630	2,620	2,620	725,300
2024-03-05	15:47:00	2,630	2,630	2,620	2,630	208,300
2024-03-05	15:46:00	2,620	2,630	2,620	2,620	320,900
2024-03-05	15:45:00	2,620	2,630	2,620	2,620	120,600
2024-03-05	15:44:00	2,620	2,630	2,620	2,620	77,800
2024-03-05	15:43:00	2,620	2,630	2,620	2,620	159,500
2024-03-05	15:42:00	2,630	2,630	2,620	2,630	127,700
2024-03-05	15:41:00	2,620	2,630	2,620	2,620	104,100
2024-03-05	15:40:00	2,620	2,630	2,620	2,630	285,800
2024-03-05	15:39:00	2,620	2,630	2,620	2,620	98,200
2024-03-05	15:38:00	2,630	2,630	2,620	2,620	134,100
2024-03-05	15:37:00	2,620	2,630	2,620	2,630	247,300
2024-03-05	15:36:00	2,620	2,630	2,620	2,620	203,600
2024-03-05	15:35:00	2,620	2,630	2,620	2,630	60,400
2024-03-05	15:34:00	2,620	2,630	2,620	2,620	60,500
2024-03-05	15:33:00	2,630	2,630	2,620	2,620	722,800
2024-03-05	15:32:00	2,620	2,630	2,620	2,620	109,400
2024-03-05	15:31:00	2,620	2,630	2,620	2,630	69,200
2024-03-05	15:30:00	2,620	2,630	2,620	2,630	245,500

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	2,620	2,630	2,620	2,630	1,541,400
2024-03-05	15:46:00	2,620	2,630	2,620	2,630	529,200
2024-03-05	15:44:00	2,620	2,630	2,620	2,620	198,400
2024-03-05	15:42:00	2,630	2,630	2,620	2,620	287,200
2024-03-05	15:40:00	2,620	2,630	2,620	2,620	389,900
2024-03-05	15:38:00	2,630	2,630	2,620	2,620	232,300
2024-03-05	15:36:00	2,620	2,630	2,620	2,630	450,900
2024-03-05	15:34:00	2,620	2,630	2,620	2,630	120,900
2024-03-05	15:32:00	2,620	2,630	2,620	2,620	832,200
2024-03-05	15:30:00	2,620	2,630	2,620	2,630	314,700
2024-03-05	15:28:00	2,620	2,630	2,620	2,620	232,300
2024-03-05	15:26:00	2,610	2,630	2,610	2,630	2,067,200
2024-03-05	15:24:00	2,610	2,620	2,610	2,620	286,600
2024-03-05	15:22:00	2,610	2,620	2,610	2,620	309,200
2024-03-05	15:21:31	2,620	2,620	2,620	2,620	0
2024-03-05	15:20:00	2,610	2,620	2,610	2,620	124,100
2024-03-05	15:18:00	2,610	2,620	2,610	2,620	89,000
2024-03-05	15:16:00	2,610	2,620	2,610	2,610	42,300
2024-03-05	15:14:00	2,610	2,620	2,610	2,620	271,700
2024-03-05	15:12:00	2,610	2,620	2,610	2,620	116,000
2024-03-05	15:10:00	2,620	2,620	2,610	2,610	89,100
2024-03-05	15:08:00	2,610	2,620	2,610	2,620	49,700
2024-03-05	15:06:00	2,610	2,620	2,610	2,620	63,200
2024-03-05	15:04:00	2,620	2,630	2,610	2,610	1,555,300
2024-03-05	15:02:00	2,620	2,630	2,620	2,630	209,400

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	2,620	2,630	2,620	2,620	1,375,100
2024-03-05	15:40:00	2,620	2,630	2,620	2,620	754,900
2024-03-05	15:35:00	2,620	2,630	2,620	2,620	743,600
2024-03-05	15:30:00	2,620	2,630	2,620	2,620	1,207,400
2024-03-05	15:25:00	2,620	2,630	2,610	2,620	2,524,800
2024-03-05	15:21:31	2,620	2,620	2,620	2,620	0
2024-03-05	15:20:00	2,610	2,620	2,610	2,610	494,600
2024-03-05	15:15:00	2,610	2,620	2,610	2,620	222,900
2024-03-05	15:10:00	2,620	2,620	2,610	2,610	385,200
2024-03-05	15:05:00	2,620	2,630	2,610	2,620	863,900
2024-03-05	15:00:00	2,620	2,630	2,620	2,620	1,178,300
2024-03-05	14:55:00	2,620	2,630	2,620	2,620	766,600
2024-03-05	14:50:00	2,620	2,630	2,620	2,620	452,400
2024-03-05	14:45:00	2,620	2,630	2,620	2,620	597,500
2024-03-05	14:40:00	2,620	2,630	2,620	2,620	1,450,300
2024-03-05	14:35:00	2,630	2,630	2,620	2,620	877,800
2024-03-05	14:30:00	2,620	2,630	2,620	2,620	1,376,600
2024-03-05	14:29:27	2,610	2,610	2,610	2,610	0
2024-03-05	14:25:00	2,610	2,630	2,610	2,630	2,905,100
2024-03-05	14:20:00	2,610	2,620	2,610	2,620	883,700
2024-03-05	14:15:00	2,610	2,620	2,600	2,610	2,280,700
2024-03-05	14:10:00	2,600	2,610	2,600	2,600	687,700
2024-03-05	14:05:00	2,590	2,610	2,590	2,600	8,773,400
2024-03-05	14:00:00	2,590	2,600	2,590	2,590	518,000
2024-03-05	13:55:00	2,600	2,600	2,590	2,590	642,800
2024-03-05	13:50:00	2,590	2,600	2,590	2,600	1,017,600
2024-03-05	13:45:00	2,590	2,600	2,580	2,590	3,643,100
2024-03-05	13:40:00	2,590	2,600	2,590	2,590	515,800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	2,620	2,630	2,620	2,620	1,375,100
2024-03-05	15:30:00	2,620	2,630	2,620	2,620	2,705,900
2024-03-05	15:21:31	2,620	2,620	2,620	2,620	0
2024-03-05	15:15:00	2,610	2,630	2,610	2,620	3,242,300
2024-03-05	15:00:00	2,620	2,630	2,610	2,610	2,427,400
2024-03-05	14:45:00	2,620	2,630	2,620	2,620	1,816,500
2024-03-05	14:30:00	2,620	2,630	2,620	2,620	3,704,700
2024-03-05	14:29:27	2,610	2,610	2,610	2,610	0
2024-03-05	14:15:00	2,610	2,630	2,600	2,630	6,069,500
2024-03-05	14:00:00	2,590	2,610	2,590	2,600	9,979,100
2024-03-05	13:45:00	2,590	2,600	2,580	2,590	5,303,500
2024-03-05	13:30:00	2,580	2,600	2,580	2,590	6,554,800
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	2,580	2,580	2,580	2,580	0
2024-03-05	11:45:00	2,580	2,590	2,580	2,580	3,067,700
2024-03-05	11:37:23	2,580	2,580	2,580	2,580	0
2024-03-05	11:30:00	2,590	2,590	2,580	2,580	916,800
2024-03-05	11:15:00	2,580	2,590	2,580	2,590	6,191,300
2024-03-05	11:00:00	2,580	2,590	2,580	2,580	1,331,500
2024-03-05	10:47:16	2,590	2,590	2,590	2,590	0
2024-03-05	10:45:00	2,590	2,590	2,580	2,580	1,429,600
2024-03-05	10:30:00	2,590	2,590	2,580	2,590	768,900
2024-03-05	10:15:00	2,570	2,590	2,570	2,580	4,511,800
2024-03-05	10:00:00	2,580	2,580	2,570	2,570	1,218,700
2024-03-05	09:58:22	2,570	2,570	2,570	2,570	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	2,620	2,630	2,620	2,620	4,081,000
2024-03-05	15:21:31	2,620	2,620	2,620	2,620	0
2024-03-05	15:00:00	2,620	2,630	2,610	2,620	5,669,700
2024-03-05	14:30:00	2,620	2,630	2,620	2,620	5,521,200
2024-03-05	14:29:27	2,610	2,610	2,610	2,610	0
2024-03-05	14:00:00	2,590	2,630	2,590	2,630	16,048,600
2024-03-05	13:30:00	2,580	2,600	2,580	2,590	11,858,300
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	2,580	2,580	2,580	2,580	0
2024-03-05	11:37:23	2,580	2,580	2,580	2,580	0
2024-03-05	11:30:00	2,590	2,590	2,580	2,580	3,984,500
2024-03-05	11:00:00	2,580	2,590	2,580	2,590	7,522,800
2024-03-05	10:47:16	2,590	2,590	2,590	2,590	0
2024-03-05	10:30:00	2,590	2,590	2,580	2,580	2,198,500
2024-03-05	10:00:00	2,580	2,590	2,570	2,580	5,730,500
2024-03-05	09:58:22	2,570	2,570	2,570	2,570	0
2024-03-05	09:30:00	2,580	2,590	2,570	2,580	3,810,900
2024-03-05	09:12:20	2,560	2,560	2,560	2,560	0
2024-03-05	09:00:00	2,550	2,590	2,550	2,580	12,699,900
2024-03-04	15:30:00	2,540	2,550	2,540	2,550	3,485,600
2024-03-04	15:05:34	2,540	2,540	2,540	2,540	0
2024-03-04	15:00:00	2,550	2,550	2,530	2,550	4,310,400
2024-03-04	14:30:00	2,540	2,550	2,530	2,540	5,732,000
2024-03-04	14:11:52	2,530	2,530	2,530	2,530	0
2024-03-04	14:00:00	2,530	2,540	2,530	2,530	2,820,400
2024-03-04	13:30:00	2,540	2,540	2,530	2,530	5,244,500
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	2,620	2,620	2,620	2,620	0
2024-03-05	15:00:00	2,620	2,630	2,610	2,620	9,750,700
2024-03-05	14:29:27	2,610	2,610	2,610	2,610	0
2024-03-05	14:00:00	2,590	2,630	2,590	2,620	21,569,800
2024-03-05	13:00:00	2,580	2,600	2,580	2,590	11,858,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	2,580	2,580	2,580	2,580	0
2024-03-05	11:37:23	2,580	2,580	2,580	2,580	0
2024-03-05	11:00:00	2,580	2,590	2,580	2,580	11,507,300
2024-03-05	10:47:16	2,590	2,590	2,590	2,590	0
2024-03-05	10:00:00	2,580	2,590	2,570	2,580	7,929,000
2024-03-05	09:58:22	2,570	2,570	2,570	2,570	0
2024-03-05	09:12:20	2,560	2,560	2,560	2,560	0
2024-03-05	09:00:00	2,550	2,590	2,550	2,580	16,510,800
2024-03-04	15:05:34	2,540	2,540	2,540	2,540	0
2024-03-04	15:00:00	2,550	2,550	2,530	2,550	7,796,000
2024-03-04	14:11:52	2,530	2,530	2,530	2,530	0
2024-03-04	14:00:00	2,530	2,550	2,530	2,540	8,552,400
2024-03-04	13:00:00	2,540	2,540	2,530	2,530	5,244,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	2,530	2,530	2,530	2,530	0
2024-03-04	11:39:53	2,550	2,550	2,550	2,550	0
2024-03-04	11:00:00	2,540	2,550	2,530	2,530	9,694,000
2024-03-04	10:49:40	2,530	2,530	2,530	2,530	0
2024-03-04	10:01:11	2,530	2,530	2,530	2,530	0
2024-03-04	10:00:00	2,540	2,540	2,520	2,540	10,072,400
2024-03-04	09:01:36	2,510	2,510	2,510	2,510	0
2024-03-04	09:00:00	2,520	2,540	2,500	2,530	0
2024-03-01	15:00:00	2,450	2,490	2,450	2,490	17,587,000
2024-03-01	14:37:50	2,450	2,450	2,450	2,450	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:29:48	2,720	2,720	2,720	2,720	0
2024-05-03	15:00:00	2,730	2,740	2,710	2,710	4,540,300
2024-05-03	14:51:08	2,730	2,730	2,730	2,730	0
2024-05-03	14:13:20	2,740	2,740	2,740	2,740	0
2024-05-03	13:30:00	2,710	2,740	2,710	2,730	5,085,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	2,710	2,710	2,710	2,710	0
2024-05-03	11:18:07	2,720	2,720	2,720	2,720	0
2024-05-03	10:43:30	2,710	2,710	2,710	2,710	0
2024-05-03	10:30:00	2,720	2,720	2,700	2,710	3,570,600
2024-05-03	10:11:06	2,710	2,710	2,710	2,710	0
2024-05-03	09:38:33	2,710	2,710	2,710	2,710	0
2024-05-03	09:06:49	2,740	2,740	2,740	2,740	0
2024-05-03	09:00:00	2,740	2,740	2,700	2,710	5,699,800
2024-05-02	15:23:42	2,710	2,710	2,710	2,710	0
2024-05-02	15:00:00	2,710	2,730	2,700	2,730	10,805,200
2024-05-02	14:42:54	2,690	2,690	2,690	2,690	0
2024-05-02	14:01:12	2,720	2,720	2,720	2,720	0
2024-05-02	13:30:00	2,730	2,740	2,690	2,710	12,742,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	2,730	2,730	2,730	2,730	0
2024-05-02	11:32:07	2,730	2,730	2,730	2,730	0
2024-05-02	10:56:07	2,740	2,740	2,740	2,740	0
2024-05-02	10:30:00	2,700	2,750	2,690	2,730	7,932,100
2024-05-02	10:20:59	2,720	2,720	2,720	2,720	0
2024-05-02	09:46:49	2,700	2,700	2,700	2,700	0
2024-05-02	09:12:41	2,730	2,730	2,730	2,730	0
2024-05-02	09:00:00	2,730	2,770	2,680	2,710	13,896,700
2024-04-30	15:27:09	2,720	2,720	2,720	2,720	0
2024-04-30	15:00:00	2,700	2,740	2,700	2,710	12,073,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,720	2,770	2,680	2,730	49,490,600
2024-04-30	09:00:00	2,680	2,740	2,650	2,710	24,498,900
2024-04-29	09:00:00	2,630	2,680	2,550	2,670	27,687,400
2024-04-26	09:00:00	2,620	2,670	2,600	2,600	28,055,500
2024-04-25	09:00:00	2,670	2,690	2,610	2,620	32,557,400
2024-04-24	09:00:00	2,750	2,770	2,660	2,680	39,036,900
2024-04-23	09:00:00	2,750	2,800	2,740	2,750	19,332,900
2024-04-22	09:00:00	2,770	2,800	2,750	2,750	30,188,300
2024-04-19	09:00:00	2,740	2,790	2,710	2,760	48,533,700
2024-04-18	09:00:00	2,770	2,770	2,710	2,730	34,871,800
2024-04-17	09:00:00	2,810	2,830	2,750	2,750	40,039,100
2024-04-16	09:00:00	2,740	2,840	2,730	2,810	136,392,000
2024-04-05	09:00:00	2,690	2,720	2,670	2,700	15,325,400
2024-04-04	09:00:00	2,670	2,720	2,650	2,690	23,186,300
2024-04-03	09:00:00	2,690	2,720	2,660	2,680	34,356,700
2024-04-02	09:00:00	2,640	2,690	2,620	2,690	27,768,300
2024-04-01	09:00:00	2,700	2,700	2,610	2,640	31,687,700
2024-03-28	09:00:00	2,740	2,760	2,660	2,700	56,468,900
2024-03-27	09:00:00	2,740	2,760	2,710	2,720	31,905,100
2024-03-26	09:00:00	2,750	2,750	2,670	2,740	49,687,500
2024-03-25	09:00:00	2,670	2,670	2,650	2,670	34,644,500
2024-03-22	09:00:00	2,650	2,680	2,650	2,650	17,572,900
2024-03-21	09:00:00	2,650	2,700	2,630	2,650	37,138,200
2024-03-20	09:00:00	2,630	2,660	2,610	2,650	22,774,100
2024-03-19	09:00:00	2,630	2,660	2,620	2,630	22,185,600
2024-03-18	09:00:00	2,650	2,670	2,630	2,630	25,311,200
2024-03-15	09:00:00	2,670	2,670	2,610	2,660	168,791,600
2024-03-14	09:00:00	2,600	2,670	2,600	2,670	42,981,600
2024-03-13	09:00:00	2,670	2,670	2,590	2,600	51,867,100
2024-03-08	09:00:00	2,700	2,720	2,660	2,670	33,227,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	2,720	2,770	2,680	2,730	49,490,600
2024-04-29	09:00:00	2,630	2,680	2,550	2,670	27,687,400
2024-04-26	09:00:00	2,620	2,670	2,600	2,600	28,055,500
2024-04-25	09:00:00	2,670	2,690	2,610	2,620	32,557,400
2024-04-24	09:00:00	2,750	2,770	2,660	2,680	39,036,900
2024-04-23	09:00:00	2,750	2,800	2,740	2,750	19,332,900
2024-04-22	09:00:00	2,770	2,800	2,750	2,750	30,188,300
2024-04-19	09:00:00	2,740	2,790	2,710	2,760	48,533,700
2024-04-18	09:00:00	2,770	2,770	2,710	2,730	34,871,800
2024-04-17	09:00:00	2,810	2,830	2,750	2,750	40,039,100
2024-04-16	09:00:00	2,740	2,840	2,730	2,810	136,392,000
2024-04-05	09:00:00	2,690	2,720	2,670	2,700	15,325,400
2024-04-04	09:00:00	2,670	2,720	2,650	2,690	23,186,300
2024-04-03	09:00:00	2,690	2,720	2,660	2,680	34,356,700
2024-04-02	09:00:00	2,640	2,690	2,620	2,690	27,768,300
2024-04-01	09:00:00	2,700	2,700	2,610	2,640	31,687,700
2024-03-28	09:00:00	2,740	2,760	2,660	2,700	56,468,900
2024-03-27	09:00:00	2,740	2,760	2,710	2,720	31,905,100
2024-03-26	09:00:00	2,750	2,750	2,670	2,740	49,687,500
2024-03-25	09:00:00	2,670	2,670	2,650	2,670	34,644,500
2024-03-22	09:00:00	2,650	2,680	2,650	2,650	17,572,900
2024-03-21	09:00:00	2,650	2,700	2,630	2,650	37,138,200
2024-03-20	09:00:00	2,630	2,660	2,610	2,650	22,774,100
2024-03-19	09:00:00	2,630	2,660	2,620	2,630	22,185,600
2024-03-18	09:00:00	2,650	2,670	2,630	2,630	25,311,200
2024-03-15	09:00:00	2,670	2,670	2,610	2,660	168,791,600
2024-03-14	09:00:00	2,600	2,670	2,600	2,670	42,981,600
2024-03-13	09:00:00	2,670	2,670	2,590	2,600	51,867,100
2024-03-08	09:00:00	2,700	2,720	2,660	2,670	33,227,300
2024-03-07	09:00:00	2,670	2,730	2,640	2,700	77,030,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	2,630	2,680	2,550	2,670	27,687,400
2024-04-21	00:00:00	2,770	2,800	2,600	2,600	149,171,000
2024-04-14	00:00:00	2,740	2,840	2,710	2,760	259,836,600
2024-04-07	00:00:00	2,700	2,700	2,700	2,700	0
2024-03-31	00:00:00	2,700	2,720	2,610	2,700	132,324,400
2024-03-24	00:00:00	2,670	2,760	2,650	2,700	172,706,000
2024-03-17	00:00:00	2,650	2,700	2,610	2,650	124,982,000
2024-03-10	00:00:00	2,670	2,670	2,590	2,660	263,640,300
2024-03-03	00:00:00	2,520	2,730	2,500	2,670	359,253,600
2024-02-25	00:00:00	2,420	2,490	2,360	2,490	207,325,300
2024-02-18	00:00:00	2,510	2,510	2,390	2,420	164,767,000
2024-02-11	00:00:00	2,460	2,570	2,450	2,520	128,779,500
2024-02-04	00:00:00	2,420	2,470	2,420	2,460	88,747,200
2024-01-28	00:00:00	2,380	2,450	2,360	2,420	157,637,200
2024-01-21	00:00:00	2,430	2,440	2,320	2,380	228,609,300
2024-01-14	00:00:00	2,480	2,530	2,430	2,430	149,105,000
2024-01-07	00:00:00	2,450	2,490	2,410	2,480	177,546,800
2023-12-31	00:00:00	2,380	2,490	2,380	2,440	256,521,800
2023-12-24	00:00:00	2,590	2,630	2,370	2,380	266,701,600
2023-12-17	00:00:00	2,530	2,640	2,470	2,590	208,229,900
2023-12-10	00:00:00	2,580	2,600	2,430	2,520	179,633,800
2023-12-03	00:00:00	2,580	2,610	2,490	2,560	167,623,300
2023-11-26	00:00:00	2,540	2,650	2,540	2,560	134,779,200
2023-11-19	00:00:00	2,550	2,620	2,510	2,540	124,477,300
2023-11-12	00:00:00	2,490	2,560	2,450	2,540	128,026,100
2023-11-05	00:00:00	2,500	2,540	2,410	2,480	191,048,600
2023-10-29	00:00:00	2,640	2,640	2,380	2,490	288,598,000
2023-10-22	00:00:00	2,780	2,790	2,610	2,640	198,443,400
2023-10-15	00:00:00	2,750	2,880	2,730	2,800	238,616,400
2023-10-08	00:00:00	2,690	2,840	2,690	2,710	190,518,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,720	2,770	2,680	2,730	49,490,600
2024-03-31	00:00:00	2,700	2,840	2,550	2,710	593,518,300
2024-02-29	00:00:00	2,450	2,760	2,430	2,700	980,725,800
2024-01-31	00:00:00	2,420	2,570	2,360	2,420	603,657,900
2023-12-31	00:00:00	2,380	2,530	2,320	2,400	895,237,300
2023-11-30	00:00:00	2,640	2,650	2,370	2,380	857,193,600
2023-10-31	00:00:00	2,500	2,620	2,380	2,620	726,873,800
2023-09-30	00:00:00	2,830	2,880	2,430	2,560	970,027,100
2023-08-31	00:00:00	2,680	2,990	2,670	2,850	1,143,082,200
2023-07-31	00:00:00	2,410	2,780	2,330	2,670	988,672,000
2023-06-30	00:00:00	2,270	2,520	2,260	2,410	951,698,000
2023-05-31	00:00:00	2,040	2,350	2,040	2,230	859,353,300
2023-04-30	00:00:00	2,980	3,050	2,010	2,040	2,105,963,300
2023-03-31	00:00:00	3,100	3,160	3,060	3,130	72,560,800
2023-02-28	00:00:00	2,880	2,930	2,850	2,900	61,694,500
2023-01-31	00:00:00	2,940	3,040	2,910	2,990	141,401,100
2022-12-31	00:00:00	3,610	3,650	2,940	2,960	1,820,831,300
2022-11-30	00:00:00	3,930	3,990	3,630	3,850	1,400,525,100
2022-10-31	00:00:00	3,940	3,940	3,440	3,870	1,764,307,700
2022-09-30	00:00:00	3,930	4,250	3,800	3,980	1,606,218,400
2022-08-31	00:00:00	3,560	4,190	3,540	3,960	2,335,174,200
2022-07-31	00:00:00	3,260	3,700	3,030	3,540	2,199,708,500
2022-06-30	00:00:00	2,860	3,350	2,660	3,250	2,085,416,200
2022-05-31	00:00:00	3,270	3,710	2,810	2,860	3,413,810,900
2022-04-30	00:00:00	3,340	3,410	2,980	3,270	2,535,146,300
2022-03-31	00:00:00	2,690	3,460	2,690	3,340	2,560,662,200
2022-02-28	00:00:00	2,560	3,270	2,500	2,690	4,087,908,200
2022-01-31	00:00:00	2,240	2,590	2,110	2,450	2,332,126,800
2021-12-31	00:00:00	2,170	2,470	2,160	2,240	3,179,230,500
2021-11-30	00:00:00	1,730	2,330	1,700	2,250	4,721,983,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,720	2,770	2,680	2,730	49,490,600
2024-03-31	00:00:00	2,700	2,840	2,550	2,670	569,019,400
2024-02-29	00:00:00	2,450	2,760	2,430	2,700	980,725,800
2024-01-31	00:00:00	2,420	2,840	2,360	2,710	2,177,902,000
2023-12-31	00:00:00	2,380	2,760	2,320	2,700	2,479,621,000
2023-11-30	00:00:00	2,640	2,650	2,320	2,420	2,356,088,800
2023-10-31	00:00:00	2,500	2,650	2,320	2,400	2,479,304,700
2023-09-30	00:00:00	2,830	2,880	2,370	2,380	2,554,094,500
2023-08-31	00:00:00	2,680	2,990	2,380	2,620	2,839,983,100
2023-07-31	00:00:00	2,410	2,990	2,330	2,560	3,101,781,300
2023-06-30	00:00:00	2,270	2,990	2,260	2,850	3,083,452,200
2023-05-31	00:00:00	2,040	2,780	2,040	2,670	2,799,723,300
2023-04-30	00:00:00	2,980	3,050	2,010	2,410	3,917,014,600
2023-03-31	00:00:00	3,130	3,130	2,010	2,230	3,046,966,000
2023-02-28	00:00:00	2,880	3,160	2,010	2,040	3,163,504,900
2023-01-31	00:00:00	2,940	3,160	2,600	3,130	2,507,740,300
2022-10-31	00:00:00	3,940	3,990	2,940	2,960	4,985,664,100
2022-07-31	00:00:00	3,260	4,250	3,030	3,980	6,141,101,100
2022-04-30	00:00:00	3,340	3,710	2,660	3,250	8,034,373,400
2022-01-31	00:00:00	2,240	3,460	2,110	3,340	8,980,697,200
2021-10-31	00:00:00	1,655	2,470	1,580	2,240	9,452,138,400
2021-07-31	00:00:00	1,345	1,980	1,245	1,680	8,670,216,200
2021-04-30	00:00:00	1,260	1,405	1,160	1,335	4,582,649,800
2021-01-31	00:00:00	1,195	1,340	1,160	1,245	3,772,253,200

Dividends Amount

Date	Time	Amount
2023-12-29	09:00:00	200
2023-05-23	09:00:00	241
2023-01-02	09:00:00	251
2022-05-17	09:00:00	141
2021-12-30	09:00:00	160
2021-05-05	09:00:00	66
2020-06-04	09:00:00	44
2020-01-03	09:00:00	65
2019-05-10	09:00:00	56
2018-12-28	09:00:00	34
2018-05-02	09:00:00	65
2017-12-29	09:00:00	42
2017-05-05	09:00:00	17
2016-12-29	09:00:00	26
2016-04-26	09:00:00	17
2015-12-29	09:00:00	15
2015-05-04	09:00:00	19
2014-12-29	09:00:00	12
2014-05-28	09:00:00	13

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	3	692	55.59 %
2022	1	141	11.36 %
2021	2	226	18.19 %
2020	2	110	8.80 %
2019	1	56	4.51 %
2018	2	99	7.98 %
2017	2	59	4.74 %
2016	2	42	3.39 %
2015	2	34	2.72 %
2014	2	25	1.98 %

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