Informasi Saham AKPI PT Argha Karya Prima Industry Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma 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
14008	Pe Ratio	1	3	0	3
14010	Ps Ratio	3	0	0	0
101	Enterprises Value Revenue Ratio	7	1	2	3
40001	Market Cap	14	352,042,600,000	453,063,520,000	746,942,560,000
14012	Pb Ratio	21	0	0	0
102	Enterprises Value E B I T D A Ratio	25	43	451	114
40002	Enterprise Value	35	1,416,609,081,000	1,510,219,140,000	1,758,990,533,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	3	0	24	6	4	3
14010	Ps Ratio	3	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	7	1	2	2	3	2	3
40001	Market Cap	14	352,042,600,000	453,063,520,000	486,737,160,000	596,941,800,000	765,310,000,000	746,942,560,000
14012	Pb Ratio	21	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	25	43	451	1,822	315	74	114
40002	Enterprise Value	35	1,416,609,081,000	1,510,219,140,000	1,597,233,861,000	1,615,542,503,000	1,730,820,721,000	1,758,990,533,000

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	29,390,590,000	2,490,442,000	324,696,332,000	265,459,445,000	100,669,021,000
20091	Net Income	-29,647,091,000	-12,641,628,000	195,539,417,000	147,831,251,000	66,015,377,000
29004	Basic E P S	-48	0	319	241	108
20190	E B I T D A	32,610,334,000	3,347,055,000	327,739,611,000	269,210,234,000	105,389,176,000
20046	Gross Profit	224,978,167,000	76,410,494,000	375,021,375,000	344,709,186,000	241,988,546,000
29009	Diluted E P S	-48	0	319	241	108
20136	Pretax Income	-41,969,159,000	-16,807,940,000	270,666,895,000	221,678,190,000	40,676,936,000
20145	Tax Provision	-12,311,756,000	-4,156,000,000	75,137,513,000	73,855,954,000	-25,328,611,000
20100	Total Revenue	2,723,631,493,000	675,657,064,000	3,105,631,649,000	2,702,959,888,000	2,230,113,093,000
20164	Total Expenses	2,707,502,706,000	670,880,251,000	2,792,173,801,000	2,441,791,849,000	2,127,460,782,000
20013	Cost Of Revenue	2,498,653,326,000	599,246,570,000	2,730,610,274,000	2,358,250,702,000	1,988,124,547,000
20177	Interest Income	473,897,000	134,029,000	349,831,000	496,331,000	663,635,000
20057	Interest Expense	71,359,749,000	19,298,382,000	54,029,437,000	43,781,255,000	59,992,085,000
20109	Operating Income	16,128,787,000	4,776,813,000	313,457,848,000	261,168,039,000	102,652,311,000
20316	Normalized Income	-29,647,091,000	-12,641,628,000	195,539,417,000	147,831,251,000	66,015,377,000
20108	Operating Expense	208,849,380,000	71,633,681,000	61,563,527,000	83,541,147,000	139,336,235,000
20112	Operating Revenue	2,723,631,493,000	675,657,064,000	3,105,631,649,000	2,702,959,888,000	2,230,113,093,000
20087	Minority Interests	10,312,000	10,312,000	10,035,000	9,015,000	9,830,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-73,770,257,000	-19,898,275,000	-56,851,959,000	-46,823,898,000	-61,975,375,000
20416	Total Unusual Items	0	0	0	115,834,320,000	0
29010	Basic Average Shares	612,248,000	0	612,248,000	612,248,000	612,248,000
20269	Other Special Charges	0	0	0	-115,834,320,000	0
20287	Rent And Landing Fees	2,875,564,000	696,496,000	2,922,220,000	2,929,441,000	2,918,659,000
29011	Diluted Average Shares	612,248,000	0	612,248,000	612,248,000	612,248,000
20420	Normalized E B I T D A	32,610,334,000	3,347,055,000	327,739,611,000	269,210,234,000	105,389,176,000
20162	Special Income Charges	0	0	0	115,834,320,000	0
20315	Reconciled Depreciation	3,219,744,000	856,613,000	3,043,279,000	3,750,789,000	4,720,155,000
20312	Other Operating Expenses	13,156,024,000	12,549,051,000	5,541,945,000	3,785,500,000	18,212,683,000
20368	Total Other Finance Cost	2,884,405,000	733,922,000	3,172,353,000	3,538,974,000	2,646,925,000
20440	Rent Expense Supplemental	2,875,564,000	696,496,000	2,922,220,000	2,929,441,000	2,918,659,000
20314	Reconciled Cost Of Revenue	2,498,653,326,000	599,246,570,000	2,730,610,274,000	2,358,250,702,000	1,988,124,547,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	3,219,744,000	856,613,000	3,043,279,000	3,750,789,000	4,720,155,000
20075	Interest Income Non Operating	473,897,000	134,029,000	349,831,000	496,331,000	663,635,000
20158	Selling And Marketing Expense	103,745,555,000	33,022,856,000	154,241,280,000	123,472,798,000	54,875,858,000
20064	Interest Expense Non Operating	71,359,749,000	19,298,382,000	54,029,437,000	43,781,255,000	59,992,085,000
20093	Net Income Common Stockholders	-29,647,091,000	-12,641,628,000	195,539,417,000	147,831,251,000	66,015,377,000
20094	Net Income Continuous Operations	-29,657,403,000	-12,651,940,000	195,529,382,000	147,822,236,000	66,005,547,000
20045	General And Administrative Expense	20,784,618,000	6,925,559,000	15,142,490,000	13,102,426,000	12,389,009,000
20159	Selling General And Administration	124,530,173,000	39,948,415,000	169,383,770,000	136,575,224,000	67,264,867,000
20435	Total Operating Income As Reported	28,916,693,000	2,356,413,000	324,346,501,000	264,963,114,000	100,005,386,000
20412	Other Non Operating Income Expenses	0	0	0	0	-8,853,946,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-29,647,091,000	-12,641,628,000	195,539,417,000	147,831,251,000	66,015,377,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	115,834,320,000	0
20077	Net Non Operating Interest Income Expense	-73,770,257,000	-19,898,275,000	-56,851,959,000	-46,823,898,000	-61,975,375,000
20346	Net Income Including Noncontrolling Interests	-29,657,403,000	-12,651,940,000	195,529,382,000	147,822,236,000	66,005,547,000
20019	Depreciation And Amortization In Income Statement	3,219,744,000	856,613,000	3,043,279,000	3,750,789,000	4,720,155,000
20309	Net Income From Continuing And Discontinued Operation	-29,647,091,000	-12,641,628,000	195,539,417,000	147,831,251,000	66,015,377,000
20331	Net Income From Continuing Operation Net Minority Interest	-29,647,091,000	-12,641,628,000	195,539,417,000	147,831,251,000	66,015,377,000

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	29,390,590,000	2,490,442,000	182,198,000	4,282,547,000	22,435,403,000	324,696,332,000	265,459,445,000	100,669,021,000
20091	Net Income	-29,647,091,000	-12,641,628,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,539,417,000	147,831,251,000	66,015,377,000
29004	Basic E P S	-48	0	-35	0	24	319	241	108
20190	E B I T D A	32,610,334,000	3,347,055,000	876,576,000	5,134,676,000	23,252,027,000	327,739,611,000	269,210,234,000	105,389,176,000
20046	Gross Profit	224,978,167,000	76,410,494,000	31,192,550,000	50,685,565,000	66,689,558,000	375,021,375,000	344,709,186,000	241,988,546,000
29009	Diluted E P S	-48	0	-35	0	24	319	241	108
20136	Pretax Income	-41,969,159,000	-16,807,940,000	-18,215,641,000	-14,376,140,000	7,430,562,000	270,666,895,000	221,678,190,000	40,676,936,000
20145	Tax Provision	-12,311,756,000	-4,156,000,000	-32,228,000	-1,078,862,000	-7,044,666,000	75,137,513,000	73,855,954,000	-25,328,611,000
20100	Total Revenue	2,723,631,493,000	675,657,064,000	698,258,034,000	619,010,970,000	730,705,425,000	3,105,631,649,000	2,702,959,888,000	2,230,113,093,000
20164	Total Expenses	2,707,502,706,000	670,880,251,000	712,816,787,000	616,133,014,000	707,672,654,000	2,792,173,801,000	2,441,791,849,000	2,127,460,782,000
20013	Cost Of Revenue	2,498,653,326,000	599,246,570,000	667,065,484,000	568,325,405,000	664,015,867,000	2,730,610,274,000	2,358,250,702,000	1,988,124,547,000
20177	Interest Income	473,897,000	134,029,000	125,647,000	97,803,000	116,418,000	349,831,000	496,331,000	663,635,000
20057	Interest Expense	71,359,749,000	19,298,382,000	18,397,839,000	18,658,687,000	15,004,841,000	54,029,437,000	43,781,255,000	59,992,085,000
20109	Operating Income	16,128,787,000	4,776,813,000	-14,558,753,000	2,877,956,000	23,032,771,000	313,457,848,000	261,168,039,000	102,652,311,000
20316	Normalized Income	-29,647,091,000	-12,641,628,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,539,417,000	147,831,251,000	66,015,377,000
20108	Operating Expense	208,849,380,000	71,633,681,000	45,751,303,000	47,807,609,000	43,656,787,000	61,563,527,000	83,541,147,000	139,336,235,000
20112	Operating Revenue	2,723,631,493,000	675,657,064,000	698,258,034,000	619,010,970,000	730,705,425,000	3,105,631,649,000	2,702,959,888,000	2,230,113,093,000
20087	Minority Interests	10,312,000	10,312,000	0	0	0	10,035,000	9,015,000	9,830,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-73,770,257,000	-19,898,275,000	-18,916,014,000	-19,171,713,000	-15,784,255,000	-56,851,959,000	-46,823,898,000	-61,975,375,000
20416	Total Unusual Items	0	0	0	0	0	0	115,834,320,000	0
29010	Basic Average Shares	612,248,000	0	612,248,000	0	612,248,000	612,248,000	612,248,000	612,248,000
20269	Other Special Charges	0	0	0	0	0	0	-115,834,320,000	0
20287	Rent And Landing Fees	2,875,564,000	696,496,000	712,374,000	741,700,000	724,994,000	2,922,220,000	2,929,441,000	2,918,659,000
29011	Diluted Average Shares	612,248,000	0	612,248,000	0	612,248,000	612,248,000	612,248,000	612,248,000
20420	Normalized E B I T D A	32,610,334,000	3,347,055,000	876,576,000	5,134,676,000	23,252,027,000	327,739,611,000	269,210,234,000	105,389,176,000
20162	Special Income Charges	0	0	0	0	0	0	115,834,320,000	0
20315	Reconciled Depreciation	3,219,744,000	856,613,000	694,378,000	852,129,000	816,624,000	3,043,279,000	3,750,789,000	4,720,155,000
20312	Other Operating Expenses	13,156,024,000	12,549,051,000	244,082,000	197,553,000	165,338,000	5,541,945,000	3,785,500,000	18,212,683,000
20368	Total Other Finance Cost	2,884,405,000	733,922,000	643,822,000	610,829,000	895,832,000	3,172,353,000	3,538,974,000	2,646,925,000
20440	Rent Expense Supplemental	2,875,564,000	696,496,000	712,374,000	741,700,000	724,994,000	2,922,220,000	2,929,441,000	2,918,659,000
20314	Reconciled Cost Of Revenue	2,498,653,326,000	599,246,570,000	667,065,484,000	568,325,405,000	664,015,867,000	2,730,610,274,000	2,358,250,702,000	1,988,124,547,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	3,219,744,000	856,613,000	694,378,000	852,129,000	816,624,000	3,043,279,000	3,750,789,000	4,720,155,000
20075	Interest Income Non Operating	473,897,000	134,029,000	125,647,000	97,803,000	116,418,000	349,831,000	496,331,000	663,635,000
20158	Selling And Marketing Expense	103,745,555,000	33,022,856,000	24,168,094,000	24,281,060,000	22,273,545,000	154,241,280,000	123,472,798,000	54,875,858,000
20064	Interest Expense Non Operating	71,359,749,000	19,298,382,000	18,397,839,000	18,658,687,000	15,004,841,000	54,029,437,000	43,781,255,000	59,992,085,000
20093	Net Income Common Stockholders	-29,647,091,000	-12,641,628,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,539,417,000	147,831,251,000	66,015,377,000
20094	Net Income Continuous Operations	-29,657,403,000	-12,651,940,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,529,382,000	147,822,236,000	66,005,547,000
20045	General And Administrative Expense	20,784,618,000	6,925,559,000	4,077,929,000	4,719,987,000	5,061,143,000	15,142,490,000	13,102,426,000	12,389,009,000
20159	Selling General And Administration	124,530,173,000	39,948,415,000	28,246,023,000	29,001,047,000	27,334,688,000	169,383,770,000	136,575,224,000	67,264,867,000
20435	Total Operating Income As Reported	28,916,693,000	2,356,413,000	56,551,000	4,184,744,000	22,318,985,000	324,346,501,000	264,963,114,000	100,005,386,000
20412	Other Non Operating Income Expenses	0	0	8,337,315,000	418,475,000	-3,091,332,000	0	0	-8,853,946,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-29,647,091,000	-12,641,628,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,539,417,000	147,831,251,000	66,015,377,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	115,834,320,000	0
20077	Net Non Operating Interest Income Expense	-73,770,257,000	-19,898,275,000	-18,916,014,000	-19,171,713,000	-15,784,255,000	-56,851,959,000	-46,823,898,000	-61,975,375,000
20346	Net Income Including Noncontrolling Interests	-29,657,403,000	-12,651,940,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,529,382,000	147,822,236,000	66,005,547,000
20019	Depreciation And Amortization In Income Statement	3,219,744,000	856,613,000	694,378,000	852,129,000	816,624,000	3,043,279,000	3,750,789,000	4,720,155,000
20309	Net Income From Continuing And Discontinued Operation	-29,647,091,000	-12,641,628,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,539,417,000	147,831,251,000	66,015,377,000
20331	Net Income From Continuing Operation Net Minority Interest	-29,647,091,000	-12,641,628,000	-18,183,413,000	-13,297,278,000	14,475,228,000	195,539,417,000	147,831,251,000	66,015,377,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,080,163,697,000	978,461,156,000	1,082,841,566,000	718,342,172,000
23165	Payables	295,776,473,000	524,461,972,000	543,116,489,000	343,555,694,000
23139	Net P P E	1,892,389,929,000	2,012,341,286,000	1,876,284,520,000	1,607,219,609,000
23351	Properties	0	0	0	0
23386	Total Debt	1,131,272,121,000	1,037,776,431,000	1,102,892,882,000	785,461,335,000
23100	Gross P P E	4,663,974,511,000	4,698,538,560,000	4,207,483,722,000	3,806,333,062,000
23038	Common Stock	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000
23045	Current Debt	742,194,121,000	562,329,791,000	591,981,316,000	516,752,024,000
23532	Share Issued	612,248,000	612,248,000	612,248,000	680,000,000
23220	Total Assets	3,351,569,378,000	3,590,544,764,000	3,335,740,359,000	2,644,267,716,000
23027	Capital Stock	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000
23382	Other Payable	19,208,374,000	14,564,458,000	25,224,159,000	14,180,073,000
23028	Cash Financial	51,108,424,000	59,315,275,000	20,051,316,000	67,119,163,000
23123	Long Term Debt	389,078,000,000	475,446,640,000	510,911,566,000	268,709,311,000
23179	Prepaid Assets	134,504,327,000	59,028,896,000	48,754,402,000	26,619,515,000
23232	Treasury Stock	0	0	0	0
23385	Working Capital	179,996,761,000	266,134,621,000	141,866,568,000	30,111,384,000
23000	Accounts Payable	271,747,045,000	507,683,324,000	507,331,914,000	324,100,781,000
23245	Invested Capital	2,783,304,970,000	2,809,358,015,000	2,566,001,473,000	2,099,434,486,000
23340	Other Properties	610,901,346,000	607,841,505,000	512,768,681,000	438,021,765,000
23132	Minority Interest	-103,575,000	-115,707,000	-95,177,000	-86,392,000
23342	Other Receivables	8,597,330,000	7,877,269,000	1,542,475,000	1,612,512,000
23204	Retained Earnings	721,346,251,000	792,695,056,000	613,498,068,000	488,473,017,000
23217	Total Tax Payable	4,821,054,000	2,214,190,000	10,560,416,000	5,274,840,000
23001	Accounts Receivable	615,402,806,000	575,823,060,000	578,808,178,000	428,181,253,000
23280	Common Stock Equity	1,652,032,849,000	1,771,581,584,000	1,463,108,591,000	1,313,973,151,000
23403	Net Tangible Assets	1,651,710,539,000	1,771,235,021,000	1,462,778,199,000	1,313,630,693,000
23215	Stockholders Equity	1,652,032,849,000	1,771,581,584,000	1,463,108,591,000	1,313,973,151,000
23383	Tangible Book Value	1,651,710,539,000	1,771,235,021,000	1,462,778,199,000	1,313,630,693,000
23374	Total Capitalization	2,041,110,849,000	2,247,028,224,000	1,974,020,157,000	1,582,682,462,000
23312	Land And Improvements	88,975,461,000	90,745,416,000	81,819,843,000	80,823,968,000
23393	Ordinary Shares Number	612,248,000	612,248,000	612,248,000	612,248,000
23395	Treasury Shares Number	0	0	0	67,752,000
23008	Accumulated Depreciation	-2,771,584,582,000	-2,686,197,274,000	-2,331,199,202,000	-2,199,113,453,000
23282	Construction In Progress	24,877,063,000	15,940,875,000	327,930,754,000	143,968,112,000
23030	Cash And Cash Equivalents	51,108,424,000	59,315,275,000	20,051,316,000	67,119,163,000
23262	Gross Accounts Receivable	620,788,061,000	576,687,206,000	580,423,020,000	429,842,783,000
23012	Additional Paid In Capital	258,138,280,000	258,138,280,000	258,138,280,000	258,138,280,000
23275	Buildings And Improvements	535,330,144,000	542,806,388,000	477,963,424,000	442,373,617,000
23126	Long Term Equity Investment	164,232,154,000	162,754,291,000	139,468,902,000	109,831,523,000
23163	Other Short Term Investments	15,597,216,000	12,950,435,000	16,614,321,000	3,858,372,000
23020	Available For Sale Securities	0	0	139,468,902,000	109,831,523,000
23319	Machinery Furniture Equipment	3,403,890,497,000	3,441,204,376,000	2,807,001,020,000	2,701,145,600,000
23098	Goodwill And Other Intangible Assets	322,310,000	346,563,000	330,392,000	342,458,000
23261	Total Equity Gross Minority Interest	1,651,929,274,000	1,771,465,877,000	1,463,013,414,000	1,313,886,759,000
23067	Non Current Deferred Taxes Liabilities	194,220,017,000	217,842,577,000	165,616,694,000	149,889,125,000
23259	Total Liabilities Net Minority Interest	1,699,640,104,000	1,819,078,887,000	1,872,726,945,000	1,330,380,957,000
23046	Current Debt And Capital Lease Obligation	742,194,121,000	562,329,791,000	591,981,316,000	516,752,024,000
23266	Allowance For Doubtful Accounts Receivable	-5,385,255,000	-864,146,000	-1,614,842,000	-1,661,530,000
23124	Long Term Debt And Capital Lease Obligation	389,078,000,000	475,446,640,000	510,911,566,000	268,709,311,000
23344	Non Current Pension And Other Postretirement Benefit Plans	51,045,994,000	14,793,267,000	33,409,184,000	31,868,969,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,080,163,697,000	1,072,307,653,000	1,124,845,633,000	1,033,352,660,000	978,461,156,000	1,082,841,566,000	718,342,172,000
23165	Payables	295,776,473,000	248,914,009,000	346,274,472,000	324,158,881,000	524,461,972,000	543,116,489,000	343,555,694,000
23139	Net P P E	1,892,389,929,000	1,937,691,885,000	1,894,377,473,000	1,909,621,655,000	2,012,341,286,000	1,876,284,520,000	1,607,219,609,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,131,272,121,000	1,116,400,207,000	1,171,728,280,000	1,076,685,073,000	1,037,776,431,000	1,102,892,882,000	785,461,335,000
23100	Gross P P E	4,663,974,511,000	4,694,873,738,000	4,527,453,117,000	4,516,022,358,000	4,698,538,560,000	4,207,483,722,000	3,806,333,062,000
23038	Common Stock	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000
23045	Current Debt	742,194,121,000	644,523,695,000	708,760,347,000	615,454,188,000	562,329,791,000	591,981,316,000	516,752,024,000
23532	Share Issued	612,248,000	612,248,000	612,248,000	612,248,000	612,248,000	612,248,000	680,000,000
23220	Total Assets	3,351,569,378,000	3,320,401,008,000	3,433,353,535,000	3,348,101,279,000	3,590,544,764,000	3,335,740,359,000	2,644,267,716,000
23027	Capital Stock	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000	306,124,000,000
23382	Other Payable	19,208,374,000	16,801,436,000	24,215,299,000	18,449,489,000	14,564,458,000	25,224,159,000	14,180,073,000
23028	Cash Financial	51,108,424,000	44,092,554,000	46,882,647,000	43,332,413,000	59,315,275,000	20,051,316,000	67,119,163,000
23123	Long Term Debt	389,078,000,000	471,876,512,000	462,967,933,000	461,230,885,000	475,446,640,000	510,911,566,000	268,709,311,000
23179	Prepaid Assets	134,504,327,000	49,214,560,000	104,943,558,000	104,628,405,000	59,028,896,000	48,754,402,000	26,619,515,000
23232	Treasury Stock	0	0	0	0	0	0	0
23385	Working Capital	179,996,761,000	233,721,203,000	253,823,228,000	272,204,687,000	266,134,621,000	141,866,568,000	30,111,384,000
23000	Accounts Payable	271,747,045,000	230,780,092,000	320,529,015,000	303,528,525,000	507,683,324,000	507,331,914,000	324,100,781,000
23245	Invested Capital	2,783,304,970,000	2,823,346,840,000	2,856,479,303,000	2,787,960,698,000	2,809,358,015,000	2,566,001,473,000	2,099,434,486,000
23340	Other Properties	610,901,346,000	613,657,961,000	585,999,142,000	583,700,855,000	607,841,505,000	512,768,681,000	438,021,765,000
23132	Minority Interest	-103,575,000	-114,199,000	-110,522,000	-110,786,000	-115,707,000	-95,177,000	-86,392,000
23342	Other Receivables	8,597,330,000	3,225,911,000	1,308,711,000	1,795,317,000	7,877,269,000	1,542,475,000	1,612,512,000
23204	Retained Earnings	721,346,251,000	764,587,501,000	782,770,914,000	807,170,284,000	792,695,056,000	613,498,068,000	488,473,017,000
23217	Total Tax Payable	4,821,054,000	1,332,481,000	1,530,158,000	2,180,867,000	2,214,190,000	10,560,416,000	5,274,840,000
23001	Accounts Receivable	615,402,806,000	621,957,586,000	584,455,559,000	576,855,610,000	575,823,060,000	578,808,178,000	428,181,253,000
23280	Common Stock Equity	1,652,032,849,000	1,706,946,633,000	1,684,751,023,000	1,711,275,625,000	1,771,581,584,000	1,463,108,591,000	1,313,973,151,000
23403	Net Tangible Assets	1,651,710,539,000	1,706,604,586,000	1,684,419,991,000	1,710,943,800,000	1,771,235,021,000	1,462,778,199,000	1,313,630,693,000
23215	Stockholders Equity	1,652,032,849,000	1,706,946,633,000	1,684,751,023,000	1,711,275,625,000	1,771,581,584,000	1,463,108,591,000	1,313,973,151,000
23383	Tangible Book Value	1,651,710,539,000	1,706,604,586,000	1,684,419,991,000	1,710,943,800,000	1,771,235,021,000	1,462,778,199,000	1,313,630,693,000
23374	Total Capitalization	2,041,110,849,000	2,178,823,145,000	2,147,718,956,000	2,172,506,510,000	2,247,028,224,000	1,974,020,157,000	1,582,682,462,000
23312	Land And Improvements	88,975,461,000	89,610,333,000	86,724,519,000	86,932,297,000	90,745,416,000	81,819,843,000	80,823,968,000
23393	Ordinary Shares Number	612,248,000	612,248,000	612,248,000	612,248,000	612,248,000	612,248,000	612,248,000
23395	Treasury Shares Number	0	0	0	0	0	0	67,752,000
23008	Accumulated Depreciation	-2,771,584,582,000	-2,757,181,853,000	-2,633,075,644,000	-2,606,400,703,000	-2,686,197,274,000	-2,331,199,202,000	-2,199,113,453,000
23282	Construction In Progress	24,877,063,000	26,389,910,000	29,791,037,000	18,712,597,000	15,940,875,000	327,930,754,000	143,968,112,000
23030	Cash And Cash Equivalents	51,108,424,000	44,092,554,000	46,882,647,000	43,332,413,000	59,315,275,000	20,051,316,000	67,119,163,000
23262	Gross Accounts Receivable	620,788,061,000	622,807,873,000	585,271,999,000	577,674,483,000	576,687,206,000	580,423,020,000	429,842,783,000
23012	Additional Paid In Capital	258,138,280,000	258,138,280,000	258,138,280,000	258,138,280,000	258,138,280,000	258,138,280,000	258,138,280,000
23275	Buildings And Improvements	535,330,144,000	539,150,864,000	520,868,187,000	520,605,506,000	542,806,388,000	477,963,424,000	442,373,617,000
23126	Long Term Equity Investment	164,232,154,000	162,615,634,000	151,624,786,000	159,154,542,000	162,754,291,000	139,468,902,000	109,831,523,000
23163	Other Short Term Investments	15,597,216,000	15,152,033,000	14,348,932,000	14,751,957,000	12,950,435,000	16,614,321,000	3,858,372,000
23020	Available For Sale Securities	0	0	0	0	0	139,468,902,000	109,831,523,000
23319	Machinery Furniture Equipment	3,403,890,497,000	3,426,064,670,000	3,304,070,232,000	3,306,071,103,000	3,441,204,376,000	2,807,001,020,000	2,701,145,600,000
23098	Goodwill And Other Intangible Assets	322,310,000	342,047,000	331,032,000	331,825,000	346,563,000	330,392,000	342,458,000
23261	Total Equity Gross Minority Interest	1,651,929,274,000	1,706,832,434,000	1,684,640,501,000	1,711,164,839,000	1,771,465,877,000	1,463,013,414,000	1,313,886,759,000
23067	Non Current Deferred Taxes Liabilities	194,220,017,000	207,116,889,000	192,704,310,000	191,455,356,000	217,842,577,000	165,616,694,000	149,889,125,000
23259	Total Liabilities Net Minority Interest	1,699,640,104,000	1,613,568,574,000	1,748,713,034,000	1,636,936,440,000	1,819,078,887,000	1,872,726,945,000	1,330,380,957,000
23046	Current Debt And Capital Lease Obligation	742,194,121,000	644,523,695,000	708,760,347,000	615,454,188,000	562,329,791,000	591,981,316,000	516,752,024,000
23266	Allowance For Doubtful Accounts Receivable	-5,385,255,000	-850,287,000	-816,440,000	-818,873,000	-864,146,000	-1,614,842,000	-1,661,530,000
23124	Long Term Debt And Capital Lease Obligation	389,078,000,000	471,876,512,000	462,967,933,000	461,230,885,000	475,446,640,000	510,911,566,000	268,709,311,000
23344	Non Current Pension And Other Postretirement Benefit Plans	51,045,994,000	14,793,267,000	14,793,267,000	14,793,267,000	14,793,267,000	33,409,184,000	31,868,969,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	64,227,000	64,227,000	186,779,121,000	117,634,320,000	45,369,530,000
26185	Free Cash Flow	-37,330,853,000	11,715,762,000	58,708,728,000	-405,351,211,000	109,773,433,000
26027	Changes In Cash	-16,038,093,000	-1,646,891,000	30,905,147,000	-48,809,352,000	1,837,466,000
26182	Issuance Of Debt	0	-3,333,570,000	38,715,013,000	346,851,909,000	69,587,709,000
26016	End Cash Position	51,108,424,000	51,108,424,000	59,315,275,000	20,051,316,000	67,119,163,000
26112	Purchase Of P P E	-60,023,521,000	14,937,810,000	-81,187,997,000	-392,485,130,000	-131,824,002,000
26183	Repayment Of Debt	-103,811,767,000	-29,694,522,000	-103,640,999,000	-95,903,585,000	-105,975,762,000
26005	Capital Expenditure	-60,023,521,000	-60,023,521,000	-81,187,997,000	-392,485,130,000	-131,824,002,000
26007	Cash Dividends Paid	-10,077,503,000	-7,781,000	-29,927,128,000	-15,268,942,000	-4,492,023,000
26012	Financing Cash Flow	20,875,293,000	-16,098,068,000	-220,156,970,000	264,871,928,000	-158,267,432,000
26253	Interest Paid C F F	-62,738,835,000	-15,402,330,000	-52,032,321,000	-39,423,558,000	-56,587,523,000
26013	Investing Cash Flow	-59,606,054,000	17,673,225,000	111,165,392,000	-300,815,199,000	-81,492,537,000
26115	Purchase Of Business	0	0	0	-20,231,886,000	0
26110	Purchase Of Investment	0	0	0	-30,860,297,000	-164,440,000
26015	Beginning Cash Position	59,315,275,000	44,092,554,000	20,051,316,000	67,119,163,000	63,380,838,000
26223	Classesof Cash Payments	-2,620,259,458,000	-672,521,285,000	-2,883,798,253,000	-2,522,718,149,000	-2,022,021,728,000
26099	Long Term Debt Issuance	0	-3,333,570,000	38,715,013,000	346,851,909,000	69,587,709,000
26090	Long Term Debt Payments	-103,811,767,000	-29,694,522,000	-103,640,999,000	-95,903,585,000	-105,975,762,000
26246	Dividends Received C F I	0	0	0	4,895,908,000	5,126,375,000
26073	Net Long Term Debt Issuance	-103,811,767,000	-33,028,092,000	-64,925,986,000	250,948,324,000	-36,388,053,000
26164	Net Other Financing Charges	-992,094,000	-2,394,475,000	3,211,699,000	-5,921,121,000	11,843,104,000
26165	Net Other Investing Changes	3,386,737,000	3,386,737,000	0	0	0
26119	Net P P E Purchase And Sale	-59,959,294,000	15,002,037,000	105,591,124,000	-274,850,810,000	-86,454,472,000
26075	Net Short Term Debt Issuance	198,495,492,000	34,734,610,000	-76,483,234,000	74,537,225,000	-72,642,937,000
26072	Net Issuance Payments Of Debt	94,683,725,000	1,706,518,000	-141,409,220,000	325,485,549,000	-109,030,990,000
26226	Paymentson Behalfof Employees	-209,861,984,000	-56,726,354,000	-209,604,285,000	-206,847,979,000	-167,506,471,000
26116	Net Business Purchase And Sale	0	0	0	-20,231,886,000	0
26063	Effect Of Exchange Rate Changes	7,831,242,000	8,662,761,000	8,358,812,000	1,741,505,000	1,900,859,000
26118	Net Investment Purchase And Sale	-3,033,497,000	-715,549,000	5,574,268,000	-10,628,411,000	-164,440,000
26228	Other Cash Paymentsfrom Operating Activities	-120,839,797,000	-31,044,945,000	-198,117,897,000	-141,249,931,000	-72,267,216,000
26220	Cash Flowsfromusedin Operating Activities Direct	22,692,668,000	-3,222,048,000	139,896,725,000	-12,866,081,000	241,597,435,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,679,509,307,000	677,909,618,000	3,099,619,974,000	2,562,237,401,000	2,245,836,026,000

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	64,227,000	64,227,000	0	0	0	186,779,121,000	117,634,320,000	45,369,530,000
26185	Free Cash Flow	-37,330,853,000	11,715,762,000	110,469,742,000	-75,043,236,000	-84,473,121,000	58,708,728,000	-405,351,211,000	109,773,433,000
26027	Changes In Cash	-16,038,093,000	-1,646,891,000	-3,575,401,000	3,726,379,000	-14,542,180,000	30,905,147,000	-48,809,352,000	1,837,466,000
26182	Issuance Of Debt	0	-3,333,570,000	2,884,800,000	448,770,000	0	38,715,013,000	346,851,909,000	69,587,709,000
26016	End Cash Position	51,108,424,000	51,108,424,000	44,092,554,000	46,882,647,000	43,332,413,000	59,315,275,000	20,051,316,000	67,119,163,000
26112	Purchase Of P P E	-60,023,521,000	14,937,810,000	-28,147,914,000	-27,455,695,000	-19,357,722,000	-81,187,997,000	-392,485,130,000	-131,824,002,000
26183	Repayment Of Debt	-103,811,767,000	-29,694,522,000	-22,614,457,000	-29,232,988,000	-22,269,800,000	-103,640,999,000	-95,903,585,000	-105,975,762,000
26005	Capital Expenditure	-60,023,521,000	-60,023,521,000	-28,147,914,000	-27,455,695,000	-19,357,722,000	-81,187,997,000	-392,485,130,000	-131,824,002,000
26007	Cash Dividends Paid	-10,077,503,000	-7,781,000	-10,093,409,000	0	0	-29,927,128,000	-15,268,942,000	-4,492,023,000
26012	Financing Cash Flow	20,875,293,000	-16,098,068,000	-113,392,520,000	78,610,542,000	71,755,339,000	-220,156,970,000	264,871,928,000	-158,267,432,000
26253	Interest Paid C F F	-62,738,835,000	-15,402,330,000	-18,262,062,000	-16,939,053,000	-12,135,390,000	-52,032,321,000	-39,423,558,000	-56,587,523,000
26013	Investing Cash Flow	-59,606,054,000	17,673,225,000	-28,800,537,000	-27,296,622,000	-21,182,120,000	111,165,392,000	-300,815,199,000	-81,492,537,000
26115	Purchase Of Business	0	0	0	0	0	0	-20,231,886,000	0
26110	Purchase Of Investment	0	0	0	0	0	0	-30,860,297,000	-164,440,000
26015	Beginning Cash Position	59,315,275,000	44,092,554,000	46,882,647,000	43,332,413,000	59,315,275,000	20,051,316,000	67,119,163,000	63,380,838,000
26223	Classesof Cash Payments	-2,620,259,458,000	-672,521,285,000	-513,912,553,000	-648,672,001,000	-785,153,619,000	-2,883,798,253,000	-2,522,718,149,000	-2,022,021,728,000
26099	Long Term Debt Issuance	0	-3,333,570,000	2,884,800,000	448,770,000	0	38,715,013,000	346,851,909,000	69,587,709,000
26090	Long Term Debt Payments	-103,811,767,000	-29,694,522,000	-22,614,457,000	-29,232,988,000	-22,269,800,000	-103,640,999,000	-95,903,585,000	-105,975,762,000
26246	Dividends Received C F I	0	0	0	0	0	0	4,895,908,000	5,126,375,000
26073	Net Long Term Debt Issuance	-103,811,767,000	-33,028,092,000	-19,729,657,000	-28,784,218,000	-22,269,800,000	-64,925,986,000	250,948,324,000	-36,388,053,000
26164	Net Other Financing Charges	-992,094,000	-2,394,475,000	-9,372,685,000	1,332,571,000	9,442,495,000	3,211,699,000	-5,921,121,000	11,843,104,000
26165	Net Other Investing Changes	3,386,737,000	3,386,737,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-59,959,294,000	15,002,037,000	-28,147,914,000	-27,455,695,000	-19,357,722,000	105,591,124,000	-274,850,810,000	-86,454,472,000
26075	Net Short Term Debt Issuance	198,495,492,000	34,734,610,000	-55,958,394,000	123,001,242,000	96,718,034,000	-76,483,234,000	74,537,225,000	-72,642,937,000
26072	Net Issuance Payments Of Debt	94,683,725,000	1,706,518,000	-75,688,051,000	94,217,024,000	74,448,234,000	-141,409,220,000	325,485,549,000	-109,030,990,000
26226	Paymentson Behalfof Employees	-209,861,984,000	-56,726,354,000	-50,650,947,000	-52,432,082,000	-50,052,601,000	-209,604,285,000	-206,847,979,000	-167,506,471,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-20,231,886,000	0
26063	Effect Of Exchange Rate Changes	7,831,242,000	8,662,761,000	785,308,000	-176,145,000	-1,440,682,000	8,358,812,000	1,741,505,000	1,900,859,000
26118	Net Investment Purchase And Sale	-3,033,497,000	-715,549,000	-652,623,000	159,073,000	-1,824,398,000	5,574,268,000	-10,628,411,000	-164,440,000
26228	Other Cash Paymentsfrom Operating Activities	-120,839,797,000	-31,044,945,000	-25,786,775,000	-37,917,180,000	-26,090,897,000	-198,117,897,000	-141,249,931,000	-72,267,216,000
26220	Cash Flowsfromusedin Operating Activities Direct	22,692,668,000	-3,222,048,000	138,617,656,000	-47,587,541,000	-65,115,399,000	139,896,725,000	-12,866,081,000	241,597,435,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,679,509,307,000	677,909,618,000	660,515,809,000	611,870,728,000	729,213,152,000	3,099,619,974,000	2,562,237,401,000	2,245,836,026,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-15	At close: 02:00PM WIB	685	685	670	690	655.00 - 695.00	655	695	630.00 - 1,200.00	630	1,200	6,700	7,430	425,512,000,000	1	-35	N/A	16.50 (2.37%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-12	At close: 02:00PM WIB	685	685	670	690	655.00 - 695.00	655	695	630.00 - 1,200.00	630	1,200	6,700	7,403	451,301,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-11	At close: 02:00PM WIB	685	685	670	690	655.00 - 695.00	655	695	630.00 - 1,200.00	630	1,200	6,700	7,336	451,301,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-10	At close: 02:00PM WIB	685	685	670	690	655.00 - 695.00	655	695	630.00 - 1,200.00	630	1,200	6,700	7,230	451,301,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-05	At close: 02:00PM WIB	685	685	670	690	655.00 - 695.00	655	695	630.00 - 1,250.00	630	1,250	6,700	6,998	451,301,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-04	At close: 04:00PM WIB	680	680	685	685	670.00 - 685.00	670	685	630.00 - 1,250.00	630	1,250	16,000	6,727	444,807,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-03	At close: 03:23PM WIB	695	675	680	695	675.00 - 725.00	675	725	630.00 - 1,250.00	630	1,250	11,100	6,679	441,561,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-02	At close: 03:37PM WIB	700	660	655	700	650.00 - 695.00	650	695	630.00 - 1,345.00	630	1,345	22,200	6,296	451,301,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-01	At close: 02:06PM WIB	660	665	670	700	660.00 - 700.00	660	700	630.00 - 1,345.00	630	1,345	10,500	6,255	454,548,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-29	At close: 03:49PM WIB	700	700	660	710	660.00 - 740.00	660	740	630.00 - 1,350.00	630	1,350	38,100	6,255	428,574,000,000	1	-33	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-28	At close: 03:49PM WIB	700	700	660	710	660.00 - 740.00	660	740	630.00 - 1,350.00	630	1,350	38,100	5,751	404,084,000,000	1	-35	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-27	At close: 03:49PM WIB	700	690	0	700	685.00 - 745.00	685	745	630.00 - 1,350.00	630	1,350	9,100	4,827	428,574,000,000	1	-35	N/A	16.50 (2.37%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-26	At close: 02:40PM WIB	700	700	0	0	690.00 - 700.00	690	700	630.00 - 1,350.00	630	1,350	1,200	4,896	428,574,000,000	1	-35	N/A	16.50 (2.37%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-25	At close: 02:51PM WIB	695	695	0	0	660.00 - 700.00	660	700	630.00 - 1,350.00	630	1,350	45,000	4,982	428,574,000,000	1	-35	N/A	16.50 (2.37%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-22	At close: 10:03AM WIB	705	660	675	700	660.00 - 710.00	660	710	630.00 - 1,350.00	630	1,350	12,800	4,842	425,512,000,000	1	-35	N/A	16.50 (2.34%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-21	At close: 03:18PM WIB	685	0	0	0	0.0000 - 0.0000	0	0		0		0	4,496	0	1	-35	N/A	16.50 (2.34%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-14	As of 01:30PM WIB. Market open.	705	660	680	700	660.00 - 685.00	660	685	630.00 - 1,350.00	630	1,350	3,800	4,669	416,329,000,000	1	-35	N/A	16.50 (2.34%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-13	At close: 03:34PM WIB	700	690	705	725	685.00 - 720.00	685	720	630.00 - 1,350.00	630	1,350	34,900	4,217	431,635,000,000	1	-35	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-11	At close: 03:43PM WIB	720	680	690	715	680.00 - 715.00	680	715	630.00 - 1,350.00	630	1,350	1,800	4,141	428,574,000,000	1	-35	N/A	16.50 (2.36%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-08	At close: 03:43PM WIB	720	680	690	715	680.00 - 715.00	680	715	630.00 - 1,350.00	630	1,350	1,800	4,120	428,574,000,000	1	-35	N/A	16.50 (2.29%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-05	At close: 04:00PM WIB	710	710	705	710	710.00 - 710.00	710	710	630.00 - 1,350.00	630	1,350	2,300	3,986	434,696,000,000	1	-34	N/A	16.50 (2.23%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-04	At close: 11:44AM WIB	740	725	705	735	710.00 - 740.00	710	740	630.00 - 1,350.00	630	1,350	3,200	4,370	434,696,000,000	1	-35	N/A	16.50 (2.23%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-01	At close: 04:04PM WIB	740	0	715	725	740.00 - 740.00	740	740	630.00 - 1,350.00	630	1,350	0	4,500	453,064,000,000	1	-35	N/A	16.50 (2.23%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-28	At close: 02:37PM WIB	715	700	715	720	700.00 - 745.00	700	745	630.00 - 1,350.00	630	1,350	2,200	4,345	440,819,000,000	1	-35	N/A	16.50 (2.31%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-27	At close: 03:05PM WIB	735	725	700	725	715.00 - 725.00	715	725	630.00 - 1,350.00	630	1,350	2,000	4,320	437,757,000,000	1	-35	N/A	16.50 (2.24%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-26	At close: 04:04PM WIB	735	0	695	735	735.00 - 735.00	735	735	630.00 - 1,350.00	630	1,350	0	4,327	450,002,000,000	1	-35	N/A	16.50 (2.24%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-23	At close: 04:04PM WIB	735	735	735	745	725.00 - 735.00	725	735	630.00 - 1,350.00	630	1,350	4,200	4,262	450,002,000,000	1	-35	N/A	16.50 (2.24%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk (AKPI.JK)	2024-02-22	At close: 10:13AM WIB	710	740	720	735	735.00 - 740.00	735	740	630.00 - 1,350.00	630	1,350	400	4,345	450,002,000,000	1	-35	N/A	16.50 (2.32%)	17	2	Jun 15, 2023
AKPI	PT Argha Karya Prima Industry Tbk (AKPI.JK)	2024-02-21	At close: 03:21PM WIB	720	720	710	740	710.00 - 745.00	710	745	630.00 - 1,350.00	630	1,350	300	4,357	434,696,000,000	1	-35	N/A	16.50 (2.29%)	17	2	Jun 15, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-15	425,510,000,000	1,490,000,000,000	3	1	46	1	0	0	1,200	630	707	794	7	13	612,250,000	0	101,590,000	83	17	2	0	0	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	0	0	-2	2,720,000,000,000	4,449	2	155,930,000,000	-29,650,000,000	-35	66,710,000,000	109	1,130,000,000,000	68	1	2,698	22,690,000,000	-51,170,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-12	425,510,000,000	1,490,000,000,000	3	1	46	1	0	0	1,200	630	708	799	7	16	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-11	425,510,000,000	1,480,000,000,000	3	1	45	1	0	0	1,200	630	708	799	7	16	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-10	425,510,000,000	1,480,000,000,000	3	1	33	1	0	0	1,200	630	708	799	7	16	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-05	416,330,000,000	1,470,000,000,000	3	1	33	1	0	0	1,250	0	713	806	7	20	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-04	425,510,000,000	1,480,000,000,000	3	1	33	1	0	0	1,250	0	714	808	7	19	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-03	425,510,000,000	1,480,000,000,000	3	1	33	1	0	0	1,345	0	715	809	6	17	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-02	428,570,000,000	1,490,000,000,000	3	1	33	1	0	0	1,345	0	716	810	6	17	612,250,000	0	101,600,000	83	17	2	17	3	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-04-01	404,080,000,000	1,460,000,000,000	3	1	33	1	0	0	1,345	0	716	810	6	17	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-29	404,080,000,000	1,460,000,000,000	3	1	33	1	0	0	1,350	630	717	812	6	14	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-33	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-28	428,570,000,000	1,490,000,000,000	3	1	33	1	0	0	1,350	0	718	814	5	12	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-27	425,510,000,000	1,480,000,000,000	3	1	33	1	0	0	1,350	0	719	815	5	12	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-26	425,510,000,000	1,480,000,000,000	3	1	33	1	0	0	1,350	0	720	817	5	12	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-25	425,510,000,000	1,480,000,000,000	3	1	33	1	0	0	1,350	630	720	817	5	12	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-22	431,630,000,000	1,490,000,000,000	3	1	33	1	0	0	1,350	0	722	820	5	10	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-21	419,390,000,000	1,480,000,000,000	3	1	33	1	0	0	1,350	630	722	820	5	10	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-14	431,630,000,000	1,490,000,000,000	3	1	33	1	-42	33	1,350	0	727	829	4	5	612,250,000	638,120,000	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-13	428,570,000,000	1,490,000,000,000	3	1	33	1	-42	31	1,350	0	727	829	4	5	612,250,000	638,120,000	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-11	428,570,000,000	1,490,000,000,000	3	1	33	1	0	0	1,350	630	727	829	4	5	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-08	440,820,000,000	1,500,000,000,000	3	1	34	1	0	0	1,350	630	727	831	4	5	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-05	453,060,000,000	1,510,000,000,000	3	1	34	1	0	0	1,350	0	730	837	4	1	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-34	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-04	453,060,000,000	1,510,000,000,000	3	1	34	1	0	0	1,350	0	730	837	4	1	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-03-01	453,060,000,000	1,510,000,000,000	3	1	34	1	0	0	1,350	0	730	839	5	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-28	437,760,000,000	1,490,000,000,000	3	1	33	1	0	0	1,350	0	729	843	4	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-27	450,000,000,000	1,510,000,000,000	3	1	34	1	0	0	1,350	0	729	845	4	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk	2024-02-26	450,000,000,000	1,510,000,000,000	3	1	34	1	0	0	1,350	0	729	845	4	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk (AKPI.JK)	2024-02-23	450,000,000,000	1,510,000,000,000	3	1	34	1	0	0	1,350	0	728	848	4	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk (AKPI.JK)	2024-02-22	434,700,000,000	1,490,000,000,000	3	1	33	1	0	0	1,350	0	728	849	4	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000
AKPI	PT Argha Karya Prima Industry Tbk (AKPI.JK)	2024-02-21	440,820,000,000	1,500,000,000,000	3	1	34	1	0	0	1,350	630	728	849	4	3	612,250,000	0	101,600,000	83	17	2	17	2	50	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-1	-1	-1	2,710,000,000,000	4,426	-10	113,720,000,000	-21,420,000,000	-35	59,240,000,000	97	1,120,000,000,000	65	1	2,788	140,080,000,000	37,940,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:55:00	0	0	0	0
2024-03-05	15:50:00	0	0	0	0
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:40:00	0	0	0	0
2024-03-05	15:35:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:25:00	0	0	0	0
2024-03-05	15:20:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:10:00	0	0	0	0
2024-03-05	15:05:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:55:00	0	0	0	0
2024-03-05	14:50:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:40:00	0	0	0	0
2024-03-05	14:35:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:25:00	0	0	0	0
2024-03-05	14:20:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:10:00	0	0	0	0
2024-03-05	14:05:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:55:00	0	0	0	0
2024-03-05	13:50:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:40:00	0	0	0	0
2024-03-05	13:35:00	0	0	0	0
2024-03-05	13:30:01	710	710	710	710

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:01	710	710	710	710	0
2024-03-05	13:30:00	710	710	710	710	1,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:12:46	710	710	710	710	0
2024-03-05	10:00:00	710	710	710	710	300
2024-03-05	09:53:09	710	710	710	710	0
2024-03-05	09:45:00	710	710	710	710	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:01	710	710	710	710	0
2024-03-05	13:30:00	710	710	710	710	1,000
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:12:46	710	710	710	710	0
2024-03-05	10:00:00	710	710	710	710	300
2024-03-05	09:53:09	710	710	710	710	0
2024-03-05	09:30:00	710	710	710	710	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:44:24	710	710	710	710	0
2024-03-04	11:30:00	710	710	710	710	200
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:50:12	740	740	740	740	0
2024-03-04	10:30:00	740	740	740	740	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:01	710	710	710	710	0
2024-03-05	13:00:00	710	710	710	710	1,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:12:46	710	710	710	710	0
2024-03-05	10:00:00	710	710	710	710	300
2024-03-05	09:53:09	710	710	710	710	0
2024-03-05	09:00:00	710	710	710	710	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:44:24	710	710	710	710	0
2024-03-04	11:00:00	710	710	710	710	200
2024-03-04	10:50:12	740	740	740	740	0
2024-03-04	10:13:28	735	735	735	735	0
2024-03-04	10:00:00	725	740	725	740	100
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:24:58	580	580	580	580	0
2024-05-03	10:34:54	615	615	615	615	0
2024-05-03	10:30:00	615	615	580	580	100
2024-05-03	09:00:00	565	635	565	615	1,300
2024-05-02	15:33:41	575	575	575	575	0
2024-05-02	15:00:00	575	575	575	575	1,600
2024-05-02	14:55:26	575	575	575	575	0
2024-05-02	14:23:51	575	575	575	575	0
2024-05-02	13:55:33	575	575	575	575	0
2024-05-02	13:30:00	575	575	575	575	1,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:07:16	570	570	570	570	0
2024-05-02	10:38:54	570	570	570	570	0
2024-05-02	10:30:00	570	570	565	570	5,600
2024-05-02	09:56:02	570	570	570	570	0
2024-05-02	09:25:37	580	580	580	580	0
2024-05-02	09:10:19	590	590	590	590	0
2024-05-02	09:00:00	590	590	570	570	4,600
2024-04-30	15:24:36	605	605	605	605	0
2024-04-30	15:00:00	605	605	605	605	1,600
2024-04-30	14:30:52	605	605	605	605	0
2024-04-30	13:30:00	605	605	605	605	1,200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:49:25	605	605	605	605	0
2024-04-30	11:25:50	605	605	605	605	0
2024-04-30	10:30:00	605	605	605	605	500
2024-04-30	10:21:19	610	610	610	610	0
2024-04-30	09:53:33	545	545	545	545	0
2024-04-30	09:43:44	590	590	590	590	0
2024-04-30	09:00:00	595	650	545	610	22,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	590	590	565	575	11,700
2024-04-30	09:00:00	595	650	545	605	23,800
2024-04-29	09:00:00	600	600	580	595	10,700
2024-04-26	09:00:00	635	635	600	600	13,600
2024-04-25	09:00:00	635	640	600	635	14,500
2024-04-24	09:00:00	660	670	535	635	111,000
2024-04-23	09:00:00	675	675	655	670	5,300
2024-04-22	09:00:00	670	690	670	690	5,700
2024-04-19	09:00:00	685	745	665	685	21,400
2024-04-18	09:00:00	685	685	675	675	800
2024-04-17	09:00:00	640	690	640	685	19,700
2024-04-16	09:00:00	690	700	690	700	21,600
2024-04-05	09:00:00	685	695	655	695	6,700
2024-04-04	09:00:00	680	685	670	685	16,000
2024-04-03	09:00:00	675	725	675	680	11,100
2024-04-02	09:00:00	660	695	650	695	22,200
2024-04-01	09:00:00	665	700	660	700	10,500
2024-03-28	09:00:00	700	740	660	660	38,100
2024-03-27	09:00:00	690	745	685	700	9,100
2024-03-26	09:00:00	700	700	690	700	1,200
2024-03-25	09:00:00	700	700	660	700	45,000
2024-03-22	09:00:00	660	710	660	695	12,800
2024-03-21	09:00:00	685	730	650	705	36,000
2024-03-20	09:00:00	685	690	685	685	12,600
2024-03-19	09:00:00	710	710	710	710	100
2024-03-18	09:00:00	690	725	690	695	6,000
2024-03-15	09:00:00	725	725	690	690	8,500
2024-03-14	09:00:00	660	690	660	685	4,400
2024-03-13	09:00:00	690	720	685	705	34,900
2024-03-08	09:00:00	680	715	680	700	1,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	590	590	565	575	11,700
2024-04-29	09:00:00	600	600	580	595	10,700
2024-04-26	09:00:00	635	635	600	600	13,600
2024-04-25	09:00:00	635	640	600	635	14,500
2024-04-24	09:00:00	660	670	535	635	111,000
2024-04-23	09:00:00	675	675	655	670	5,300
2024-04-22	09:00:00	670	690	670	690	5,700
2024-04-19	09:00:00	685	745	665	685	21,400
2024-04-18	09:00:00	685	685	675	675	800
2024-04-17	09:00:00	640	690	640	685	19,700
2024-04-16	09:00:00	690	700	690	700	21,600
2024-04-05	09:00:00	685	695	655	695	6,700
2024-04-04	09:00:00	680	685	670	685	16,000
2024-04-03	09:00:00	675	725	675	680	11,100
2024-04-02	09:00:00	660	695	650	695	22,200
2024-04-01	09:00:00	665	700	660	700	10,500
2024-03-28	09:00:00	700	740	660	660	38,100
2024-03-27	09:00:00	690	745	685	700	9,100
2024-03-26	09:00:00	700	700	690	700	1,200
2024-03-25	09:00:00	700	700	660	700	45,000
2024-03-22	09:00:00	660	710	660	695	12,800
2024-03-21	09:00:00	685	730	650	705	36,000
2024-03-20	09:00:00	685	690	685	685	12,600
2024-03-19	09:00:00	710	710	710	710	100
2024-03-18	09:00:00	690	725	690	695	6,000
2024-03-15	09:00:00	725	725	690	690	8,500
2024-03-14	09:00:00	660	690	660	685	4,400
2024-03-13	09:00:00	690	720	685	705	34,900
2024-03-08	09:00:00	680	715	680	700	1,800
2024-03-07	09:00:00	720	720	720	720	700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	600	600	580	595	10,700
2024-04-21	00:00:00	670	690	535	600	150,100
2024-04-14	00:00:00	690	745	640	685	63,500
2024-04-07	00:00:00	695	695	695	695	0
2024-03-31	00:00:00	665	725	650	695	66,500
2024-03-24	00:00:00	700	745	660	660	93,400
2024-03-17	00:00:00	690	730	650	695	67,500
2024-03-10	00:00:00	690	725	660	690	47,800
2024-03-03	00:00:00	725	740	675	700	39,500
2024-02-25	00:00:00	735	745	700	740	7,300
2024-02-18	00:00:00	750	750	705	735	7,300
2024-02-11	00:00:00	725	725	700	700	26,000
2024-02-04	00:00:00	715	730	710	730	1,800
2024-01-28	00:00:00	710	755	705	715	19,600
2024-01-21	00:00:00	755	755	705	710	8,000
2024-01-14	00:00:00	750	760	730	755	15,100
2024-01-07	00:00:00	745	775	725	750	12,800
2023-12-31	00:00:00	740	765	715	740	16,700
2023-12-24	00:00:00	740	740	720	740	14,600
2023-12-17	00:00:00	725	765	715	740	33,000
2023-12-10	00:00:00	720	820	700	725	39,100
2023-12-03	00:00:00	705	730	700	720	59,700
2023-11-26	00:00:00	705	715	700	715	1,600
2023-11-19	00:00:00	705	735	690	705	41,400
2023-11-12	00:00:00	715	720	700	705	14,000
2023-11-05	00:00:00	720	750	670	700	35,100
2023-10-29	00:00:00	730	880	700	700	206,700
2023-10-22	00:00:00	710	750	710	730	150,500
2023-10-15	00:00:00	730	780	710	710	169,700
2023-10-08	00:00:00	710	790	710	730	193,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	590	590	565	575	11,700
2024-03-31	00:00:00	665	745	535	605	314,600
2024-02-29	00:00:00	740	745	650	660	248,200
2024-01-31	00:00:00	715	750	700	740	42,800
2023-12-31	00:00:00	740	775	705	715	71,800
2023-11-30	00:00:00	715	820	700	740	147,000
2023-10-31	00:00:00	725	750	670	715	175,300
2023-09-30	00:00:00	810	880	630	720	2,320,700
2023-08-31	00:00:00	945	1,045	795	795	718,400
2023-07-31	00:00:00	985	1,050	920	945	380,500
2023-06-30	00:00:00	995	1,090	945	985	471,200
2023-05-31	00:00:00	1,030	1,055	940	975	328,800
2023-04-30	00:00:00	1,185	1,185	1,000	1,030	352,600
2023-03-31	00:00:00	1,195	1,195	1,185	1,195	12,900
2023-02-28	00:00:00	1,300	1,350	1,240	1,250	113,000
2023-01-31	00:00:00	1,275	1,275	1,190	1,195	121,200
2022-12-31	00:00:00	1,220	1,400	1,110	1,205	666,500
2022-11-30	00:00:00	1,330	1,400	1,220	1,220	359,600
2022-10-31	00:00:00	1,525	1,690	1,300	1,300	765,900
2022-09-30	00:00:00	1,635	1,690	1,405	1,485	945,500
2022-08-31	00:00:00	1,530	1,900	1,500	1,635	1,628,300
2022-07-31	00:00:00	1,470	1,680	1,425	1,530	1,541,000
2022-06-30	00:00:00	1,490	1,500	1,155	1,470	828,800
2022-05-31	00:00:00	1,745	1,900	1,430	1,490	4,242,000
2022-04-30	00:00:00	950	1,790	900	1,745	3,675,800
2022-03-31	00:00:00	995	1,010	895	950	824,500
2022-02-28	00:00:00	1,000	1,020	900	995	822,700
2022-01-31	00:00:00	1,090	1,120	990	1,020	728,000
2021-12-31	00:00:00	1,125	1,250	1,040	1,090	1,031,800
2021-11-30	00:00:00	910	1,335	860	1,130	4,754,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	590	590	565	575	11,700
2024-03-31	00:00:00	665	745	535	595	290,800
2024-02-29	00:00:00	740	745	650	660	248,200
2024-01-31	00:00:00	715	750	535	605	605,600
2023-12-31	00:00:00	740	775	650	660	362,800
2023-11-30	00:00:00	715	820	700	740	261,600
2023-10-31	00:00:00	725	820	670	715	394,100
2023-09-30	00:00:00	810	880	630	740	2,643,000
2023-08-31	00:00:00	945	1,045	630	715	3,214,400
2023-07-31	00:00:00	985	1,050	630	720	3,419,600
2023-06-30	00:00:00	995	1,090	795	795	1,570,100
2023-05-31	00:00:00	1,030	1,090	920	945	1,180,500
2023-04-30	00:00:00	1,185	1,185	940	985	1,152,600
2023-03-31	00:00:00	1,195	1,200	940	975	687,400
2023-02-28	00:00:00	1,300	1,350	1,000	1,030	774,800
2023-01-31	00:00:00	1,275	1,350	1,155	1,195	717,800
2022-10-31	00:00:00	1,525	1,690	1,110	1,205	1,792,000
2022-07-31	00:00:00	1,470	1,900	1,405	1,485	4,114,800
2022-04-30	00:00:00	950	1,900	900	1,470	8,746,600
2022-01-31	00:00:00	1,090	1,120	895	950	2,375,200
2021-10-31	00:00:00	775	1,335	670	1,090	6,719,600
2021-07-31	00:00:00	650	1,000	560	775	2,374,700
2021-04-30	00:00:00	550	735	510	650	4,723,600
2021-01-31	00:00:00	470	775	410	570	3,210,700

Dividends Amount

Date	Time	Amount
2023-06-15	09:00:00	17
2022-07-04	09:00:00	49
2021-08-03	09:00:00	25
2019-06-14	09:00:00	12
2019-06-10	09:00:00	12
2017-06-15	09:00:00	12
2016-06-16	09:00:00	9
2015-07-03	09:00:00	8
2014-07-07	09:00:00	17
2014-06-24	09:00:00	17

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	17	2.89 %
2022	1	49	8.60 %
2021	1	25	4.39 %
2019	2	24	4.21 %
2017	1	12	2.11 %
2016	1	9	1.58 %
2015	1	8	1.40 %
2014	2	34	5.96 %

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