Informasi Saham ALMI PT Alumindo Light Metal Industry Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA 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
14010	Ps Ratio	1	0	1	1
14012	Pb Ratio	3	1	2	2
102	Enterprises Value E B I T D A Ratio	6	-56,691	-360,587	-292,754
40001	Market Cap	7	286,200,000,000	732,672,000,000	1,037,952,000,000
40002	Enterprise Value	12	470,723,321,744	954,311,871,335	1,037,952,000,000
101	Enterprises Value Revenue Ratio	17	8,296	82,401	75,373
14008	Pe Ratio	27	0	0	414

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	0	1	1	1	1	1
14012	Pb Ratio	3	1	2	2	2	2	2
102	Enterprises Value E B I T D A Ratio	6	-56,691	-360,587	-401,296	-2,309,815	-500,539	-292,754
40001	Market Cap	7	286,200,000,000	732,672,000,000	816,624,000,000	862,416,000,000	961,632,000,000	1,037,952,000,000
40002	Enterprise Value	12	470,723,321,744	954,311,871,335	1,063,643,736,368	1,136,853,877,135	1,258,357,190,673	1,037,952,000,000
101	Enterprises Value Revenue Ratio	17	8,296	82,401	74,721	79,723	75,525	75,373
14008	Pe Ratio	27	0	0	0	0	0	414

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	-8,325,414	-2,653,723	-1,410,684	-2,243,547	-15,489,480
20304	Write Off	0	0	0	-199,133	-1,087,632
20091	Net Income	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	-8,303,258	-2,646,550	-1,387,438	-2,218,965	-15,462,723
20046	Gross Profit	-6,850,149	-3,060,759	-1,617,648	3,269,776	-8,827,077
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	-10,947,213	-4,185,514	-3,505,291	-4,375,688	-18,448,831
20145	Tax Provision	-262,329	1,225,424	-341,941	-4,413,017	467,795
20100	Total Revenue	56,737,863	11,581,291	80,712,837	102,389,792	68,013,921
20164	Total Expenses	64,731,230	14,805,648	83,400,347	101,524,705	78,347,072
20013	Cost Of Revenue	63,588,012	14,642,050	82,330,485	99,120,016	76,840,998
20177	Interest Income	1,369	273	1,264,369	262,028	242,309
20057	Interest Expense	2,621,799	1,531,791	2,094,607	2,132,141	2,959,351
20109	Operating Income	-7,993,367	-3,224,357	-2,687,510	865,087	-10,333,151
20316	Normalized Income	-10,684,884	-5,410,938	-3,170,396	-117,995	-19,744,469
20108	Operating Expense	1,143,218	163,598	1,069,862	2,404,689	1,506,074
20112	Operating Revenue	56,737,863	11,581,291	80,712,837	102,389,792	68,013,921
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,687,608	-746,066	-963,956	-6,603,784	-8,334,916
20416	Total Unusual Items	0	0	7,808	199,133	1,103,791
29010	Basic Average Shares	3,816,000,000	0	3,816,000,000	882,666,667	616,000,000
20269	Other Special Charges	0	0	-7,808	0	-16,159
20287	Rent And Landing Fees	0	0	0	16,267	26,053
29011	Diluted Average Shares	3,816,000,000	0	3,816,000,000	882,666,667	616,000,000
20420	Normalized E B I T D A	-8,303,258	-2,646,550	-1,395,246	-2,418,098	-16,566,514
20162	Special Income Charges	0	0	7,808	0	1,103,791
20315	Reconciled Depreciation	22,156	7,173	23,246	24,582	26,757
20312	Other Operating Expenses	75,026	61,881	122,778	533,110	214,786
20368	Total Other Finance Cost	67,178	-785,452	133,718	4,733,671	5,617,874
20440	Rent Expense Supplemental	0	0	0	16,267	26,053
20314	Reconciled Cost Of Revenue	63,588,012	14,642,050	82,330,485	99,120,016	76,840,998
20419	Tax Effect Of Unusual Items	0	0	762	43,809	275,948
20018	Depreciation Income Statement	22,156	7,173	23,246	24,582	26,757
20075	Interest Income Non Operating	1,369	273	1,264,369	262,028	242,309
20158	Selling And Marketing Expense	437,189	84,236	598,007	113,758	501,454
20064	Interest Expense Non Operating	2,621,799	1,531,791	2,094,607	2,132,141	2,959,351
20093	Net Income Common Stockholders	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626
20094	Net Income Continuous Operations	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626
20045	General And Administrative Expense	315,821	45,138	28,665	1,437,220	413,458
20159	Selling General And Administration	753,010	129,374	626,672	1,550,978	914,912
20435	Total Operating Income As Reported	-8,139,459	-3,329,240	-2,884,143	903,956	-9,373,742
20412	Other Non Operating Income Expenses	0	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626
20417	Total Unusual Items Excluding Goodwill	0	0	7,808	199,133	1,103,791
20077	Net Non Operating Interest Income Expense	-2,687,608	-746,066	-963,956	-6,603,784	-8,334,916
20346	Net Income Including Noncontrolling Interests	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626
20019	Depreciation And Amortization In Income Statement	22,156	7,173	23,246	24,582	26,757
20309	Net Income From Continuing And Discontinued Operation	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626
20331	Net Income From Continuing Operation Net Minority Interest	-10,684,884	-5,410,938	-3,163,350	37,329	-18,916,626

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	-8,325,414	-2,653,723	-2,655,520	-497,177	-2,518,994	-1,410,684	-2,243,547	-15,489,480
20304	Write Off	0	0	0	0	0	0	-199,133	-1,087,632
20091	Net Income	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	-8,303,258	-2,646,550	-2,650,522	-492,184	-2,514,002	-1,387,438	-2,218,965	-15,462,723
20046	Gross Profit	-6,850,149	-3,060,759	-1,865,466	-303,160	-1,620,764	-1,617,648	3,269,776	-8,827,077
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	-10,947,213	-4,185,514	-2,495,777	-1,407,728	-2,858,194	-3,505,291	-4,375,688	-18,448,831
20145	Tax Provision	-262,329	1,225,424	-549,133	-309,786	-628,834	-341,941	-4,413,017	467,795
20100	Total Revenue	56,737,863	11,581,291	14,234,946	14,260,062	16,661,564	80,712,837	102,389,792	68,013,921
20164	Total Expenses	64,731,230	14,805,648	16,418,032	14,905,769	18,601,781	83,400,347	101,524,705	78,347,072
20013	Cost Of Revenue	63,588,012	14,642,050	16,100,412	14,563,222	18,282,328	82,330,485	99,120,016	76,840,998
20177	Interest Income	1,369	273	283	472	341	1,264,369	262,028	242,309
20057	Interest Expense	2,621,799	1,531,791	-159,743	910,551	339,200	2,094,607	2,132,141	2,959,351
20109	Operating Income	-7,993,367	-3,224,357	-2,183,086	-645,707	-1,940,217	-2,687,510	865,087	-10,333,151
20316	Normalized Income	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,170,396	-117,995	-19,744,469
20108	Operating Expense	1,143,218	163,598	317,620	342,547	319,453	1,069,862	2,404,689	1,506,074
20112	Operating Revenue	56,737,863	11,581,291	14,234,946	14,260,062	16,661,564	80,712,837	102,389,792	68,013,921
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,687,608	-746,066	-661,072	-717,075	-563,395	-963,956	-6,603,784	-8,334,916
20416	Total Unusual Items	0	0	7,808	0	0	7,808	199,133	1,103,791
29010	Basic Average Shares	3,816,000,000	0	3,816,000,000	0	3,816,000,000	3,816,000,000	882,666,667	616,000,000
20269	Other Special Charges	0	0	0	0	0	-7,808	0	-16,159
20287	Rent And Landing Fees	0	0	4,283	0	0	0	16,267	26,053
29011	Diluted Average Shares	3,816,000,000	0	3,816,000,000	0	3,816,000,000	3,816,000,000	882,666,667	616,000,000
20420	Normalized E B I T D A	-8,303,258	-2,646,550	-2,650,522	-492,184	-2,514,002	-1,395,246	-2,418,098	-16,566,514
20162	Special Income Charges	0	0	0	0	0	7,808	0	1,103,791
20315	Reconciled Depreciation	22,156	7,173	4,998	4,993	4,992	23,246	24,582	26,757
20312	Other Operating Expenses	75,026	61,881	3,602	-889	10,432	122,778	533,110	214,786
20368	Total Other Finance Cost	67,178	-785,452	821,098	-193,004	224,536	133,718	4,733,671	5,617,874
20440	Rent Expense Supplemental	0	0	4,283	0	0	0	16,267	26,053
20314	Reconciled Cost Of Revenue	63,588,012	14,642,050	16,100,412	14,563,222	18,282,328	82,330,485	99,120,016	76,840,998
20419	Tax Effect Of Unusual Items	0	0	0	0	0	762	43,809	275,948
20018	Depreciation Income Statement	22,156	7,173	4,998	4,993	4,992	23,246	24,582	26,757
20075	Interest Income Non Operating	1,369	273	283	472	341	1,264,369	262,028	242,309
20158	Selling And Marketing Expense	437,189	84,236	121,016	210,003	21,934	598,007	113,758	501,454
20064	Interest Expense Non Operating	2,621,799	1,531,791	-159,743	910,551	339,200	2,094,607	2,132,141	2,959,351
20093	Net Income Common Stockholders	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626
20094	Net Income Continuous Operations	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626
20045	General And Administrative Expense	315,821	45,138	110,588	-40,580	200,675	28,665	1,437,220	413,458
20159	Selling General And Administration	753,010	129,374	231,604	169,423	222,609	626,672	1,550,978	914,912
20435	Total Operating Income As Reported	-8,139,459	-3,329,240	-2,198,387	-672,061	-1,939,771	-2,884,143	903,956	-9,373,742
20412	Other Non Operating Income Expenses	0	0	19,862	29,932	-5,981	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626
20417	Total Unusual Items Excluding Goodwill	0	0	7,808	0	0	7,808	199,133	1,103,791
20077	Net Non Operating Interest Income Expense	-2,687,608	-746,066	-661,072	-717,075	-563,395	-963,956	-6,603,784	-8,334,916
20346	Net Income Including Noncontrolling Interests	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626
20019	Depreciation And Amortization In Income Statement	22,156	7,173	4,998	4,993	4,992	23,246	24,582	26,757
20309	Net Income From Continuing And Discontinued Operation	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626
20331	Net Income From Continuing Operation Net Minority Interest	-10,684,884	-5,410,938	-1,946,644	-1,097,942	-2,229,360	-3,163,350	37,329	-18,916,626

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	11,330,876	19,744,836	22,868,719	41,156,026
23165	Payables	22,302,776	19,395,376	27,123,086	76,828,350
23139	Net P P E	22,596,219	25,962,845	30,743,681	35,679,718
23351	Properties	0	0	0	0
23386	Total Debt	11,838,652	20,301,912	29,236,060	41,977,172
23100	Gross P P E	166,645,758	166,500,154	166,193,333	165,978,238
23038	Common Stock	128,658,141	128,658,141	128,658,141	72,888,664
23045	Current Debt	11,838,652	14,266,865	13,905,620	22,421,875
23532	Share Issued	3,816,000,000	3,816,000,000	3,816,000,000	616,000,000
23220	Total Assets	57,287,046	73,581,360	93,809,824	101,149,121
23027	Capital Stock	128,658,141	128,658,141	128,658,141	72,888,664
23382	Other Payable	20,718,222	6,703,924	135,424	54,227,433
23028	Cash Financial	507,776	557,076	6,367,341	821,146
23123	Long Term Debt	0	6,035,047	15,330,440	19,555,297
23179	Prepaid Assets	6,154,375	8,361,797	8,773,895	6,516,833
23385	Working Capital	-4,467,687	9,147,947	17,167,796	-34,937,173
23000	Accounts Payable	1,511,936	12,631,646	26,909,749	22,484,112
23245	Invested Capital	34,711,873	53,860,814	65,959,140	22,894,305
23340	Other Properties	0	0	0	0
23291	Dividends Payable	49,934	48,934	53,948	54,575
23342	Other Receivables	28,289	2,072	2,471,578	2,739,886
23204	Retained Earnings	-133,853,963	-123,169,079	-120,005,729	-120,043,058
23217	Total Tax Payable	22,684	10,872	23,965	62,230
23001	Accounts Receivable	1,886,522	1,816,683	9,744,296	7,066,437
23280	Common Stock Equity	22,873,221	33,558,902	36,723,080	-19,082,867
23403	Net Tangible Assets	22,873,221	33,558,902	36,723,080	-19,082,867
23215	Stockholders Equity	22,873,221	33,558,902	36,723,080	-19,082,867
23383	Tangible Book Value	22,873,221	33,558,902	36,723,080	-19,082,867
23374	Total Capitalization	22,873,221	39,593,949	52,053,520	472,430
23312	Land And Improvements	11,336,287	11,336,287	11,336,287	11,336,287
23469	Other Equity Interest	1,966	2,763	3,591	4,450
23393	Ordinary Shares Number	3,816,000,000	3,816,000,000	3,816,000,000	616,000,000
23008	Accumulated Depreciation	-144,049,539	-140,537,309	-135,449,652	-130,298,520
23282	Construction In Progress	0	40,620	234,434	179,949
23030	Cash And Cash Equivalents	507,776	557,076	6,367,341	821,146
23262	Gross Accounts Receivable	0	0	0	7,066,437
23012	Additional Paid In Capital	28,067,077	28,067,077	28,067,077	28,067,077
23275	Buildings And Improvements	10,998,123	10,966,379	10,939,240	10,939,240
23020	Available For Sale Securities	3,811	4,833	5,894	6,820
23319	Machinery Furniture Equipment	144,311,348	144,156,868	143,683,372	143,522,762
23261	Total Equity Gross Minority Interest	22,873,221	33,558,902	36,723,080	-19,082,867
23067	Non Current Deferred Taxes Liabilities	0	0	0	730,192
23259	Total Liabilities Net Minority Interest	34,413,825	40,022,458	57,086,744	120,231,988
23046	Current Debt And Capital Lease Obligation	11,838,652	14,266,865	13,905,620	22,421,875
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	6,035,047	15,330,440	19,555,297
23344	Non Current Pension And Other Postretirement Benefit Plans	0	0	0	0

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	11,330,876	14,194,039	15,949,101	18,201,214	19,744,836	22,868,719	41,156,026
23165	Payables	22,302,776	24,291,198	30,909,572	20,621,777	19,395,376	27,123,086	76,828,350
23139	Net P P E	22,596,219	23,899,521	24,672,968	25,530,734	25,962,845	30,743,681	35,679,718
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	11,838,652	14,827,149	16,585,024	18,763,515	20,301,912	29,236,060	41,977,172
23100	Gross P P E	166,645,758	167,097,783	166,989,167	166,963,721	166,500,154	166,193,333	165,978,238
23038	Common Stock	128,658,141	128,658,141	128,658,141	128,658,141	128,658,141	128,658,141	72,888,664
23045	Current Debt	11,838,652	14,827,149	14,156,970	14,531,964	14,266,865	13,905,620	22,421,875
23532	Share Issued	3,816,000,000	3,816,000,000	3,816,000,000	3,816,000,000	3,816,000,000	3,816,000,000	616,000,000
23220	Total Assets	57,287,046	67,779,728	78,216,822	71,051,708	73,581,360	93,809,824	101,149,121
23027	Capital Stock	128,658,141	128,658,141	128,658,141	128,658,141	128,658,141	128,658,141	72,888,664
23382	Other Payable	20,718,222	13,094,031	11,170,984	8,675,390	6,703,924	135,424	54,227,433
23028	Cash Financial	507,776	633,110	635,923	562,301	557,076	6,367,341	821,146
23123	Long Term Debt	0	0	2,428,054	4,231,551	6,035,047	15,330,440	19,555,297
23179	Prepaid Assets	6,154,375	6,939,791	9,430,397	8,478,792	8,361,797	8,773,895	6,516,833
23385	Working Capital	-4,467,687	-1,132,219	3,018,167	5,371,626	9,147,947	17,167,796	-34,937,173
23000	Accounts Payable	1,511,936	11,130,028	19,668,322	11,878,275	12,631,646	26,909,749	22,484,112
23245	Invested Capital	34,711,873	43,111,142	46,816,233	50,092,986	53,860,814	65,959,140	22,894,305
23340	Other Properties	0	0	0	1,586,927	0	0	0
23291	Dividends Payable	49,934	49,580	51,230	51,107	48,934	53,948	54,575
23342	Other Receivables	28,289	27,677	2,242	1,653	2,072	2,471,578	2,739,886
23204	Retained Earnings	-133,853,963	-128,443,025	-126,496,381	-125,398,438	-123,169,079	-120,005,729	-120,043,058
23217	Total Tax Payable	22,684	17,559	19,036	17,005	10,872	23,965	62,230
23001	Accounts Receivable	1,886,522	2,087,131	4,231,941	3,197,848	1,816,683	9,744,296	7,066,437
23280	Common Stock Equity	22,873,221	28,283,993	30,231,209	31,329,471	33,558,902	36,723,080	-19,082,867
23403	Net Tangible Assets	22,873,221	28,283,993	30,231,209	31,329,471	33,558,902	36,723,080	-19,082,867
23215	Stockholders Equity	22,873,221	28,283,993	30,231,209	31,329,471	33,558,902	36,723,080	-19,082,867
23383	Tangible Book Value	22,873,221	28,283,993	30,231,209	31,329,471	33,558,902	36,723,080	-19,082,867
23374	Total Capitalization	22,873,221	28,283,993	32,659,263	35,561,022	39,593,949	52,053,520	472,430
23312	Land And Improvements	11,336,287	11,789,544	11,789,544	11,789,544	11,336,287	11,336,287	11,336,287
23469	Other Equity Interest	1,966	1,800	2,372	2,691	2,763	3,591	4,450
23393	Ordinary Shares Number	3,816,000,000	3,816,000,000	3,816,000,000	3,816,000,000	3,816,000,000	3,816,000,000	616,000,000
23008	Accumulated Depreciation	-144,049,539	-143,198,262	-142,316,199	-141,432,987	-140,537,309	-135,449,652	-130,298,520
23282	Construction In Progress	0	96,452	46,082	43,828	40,620	234,434	179,949
23030	Cash And Cash Equivalents	507,776	633,110	635,923	562,301	557,076	6,367,341	821,146
23262	Gross Accounts Receivable	0	0	0	0	0	0	7,066,437
23012	Additional Paid In Capital	28,067,077	28,067,077	28,067,077	28,067,077	28,067,077	28,067,077	28,067,077
23275	Buildings And Improvements	10,998,123	10,966,379	10,966,379	10,966,379	10,966,379	10,939,240	10,939,240
23020	Available For Sale Securities	3,811	3,599	4,332	4,742	4,833	5,894	6,820
23319	Machinery Furniture Equipment	144,311,348	144,245,408	144,187,162	142,577,043	144,156,868	143,683,372	143,522,762
23261	Total Equity Gross Minority Interest	22,873,221	28,283,993	30,231,209	31,329,471	33,558,902	36,723,080	-19,082,867
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	730,192
23259	Total Liabilities Net Minority Interest	34,413,825	39,495,735	47,985,613	39,722,237	40,022,458	57,086,744	120,231,988
23046	Current Debt And Capital Lease Obligation	11,838,652	14,827,149	14,156,970	14,531,964	14,266,865	13,905,620	22,421,875
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	2,428,054	4,231,551	6,035,047	15,330,440	19,555,297
23344	Non Current Pension And Other Postretirement Benefit Plans	0	0	0	0	0	0	0

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	7,808	0	16,159
26185	Free Cash Flow	-5,515,070	-4,740,251	-5,894,716	16,097,161	13,044,614
26027	Changes In Cash	-49,300	-125,334	-5,810,265	5,546,195	249,633
26182	Issuance Of Debt	72,545,415	19,675,815	70,589,980	101,375,968	336,175,509
26016	End Cash Position	507,776	507,776	557,076	6,367,341	821,146
26112	Purchase Of P P E	-145,603	-1,231	-325,768	-215,094	-666,275
26183	Repayment Of Debt	-81,008,675	-22,664,312	-79,524,128	-114,117,080	-360,822,074
26125	Sale Of Investment	0	0	0	926	861,720
26005	Capital Expenditure	-145,603	-1,231	-325,768	-215,094	-666,275
26012	Financing Cash Flow	5,465,770	4,614,917	-2,256,043	-10,837,994	-13,631,512
26013	Investing Cash Flow	-145,603	-1,231	2,014,726	71,934	170,256
26098	Common Stock Issuance	0	0	0	55,769,477	0
26015	Beginning Cash Position	557,076	633,110	6,367,341	821,146	571,513
26223	Classesof Cash Payments	-60,197,010	-16,468,368	-92,918,081	-78,136,941	-53,005,041
26099	Long Term Debt Issuance	0	0	0	0	22,035,105
26090	Long Term Debt Payments	-6,760,393	-2,343,497	-7,299,857	-2,479,808	-15,765,174
26101	Short Term Debt Issuance	72,545,415	19,675,815	70,589,980	101,375,968	314,140,404
26091	Short Term Debt Payments	-74,248,282	-20,320,815	-72,224,271	-111,637,272	-345,056,900
26181	Issuance Of Capital Stock	0	0	0	55,769,477	0
26071	Net Common Stock Issuance	0	0	0	55,769,477	0
26073	Net Long Term Debt Issuance	-6,760,393	-2,343,497	-7,299,857	-2,479,808	6,269,931
26164	Net Other Financing Charges	13,929,030	7,603,414	6,678,105	-53,866,359	11,015,053
26165	Net Other Investing Changes	0	0	2,332,686	286,102	-41,348
26119	Net P P E Purchase And Sale	-145,603	-1,231	-317,960	-215,094	-650,116
26075	Net Short Term Debt Issuance	-1,702,867	-645,000	-1,634,291	-10,261,304	-30,916,496
26072	Net Issuance Payments Of Debt	-8,463,260	-2,988,497	-8,934,148	-12,741,112	-24,646,565
26226	Paymentson Behalfof Employees	-3,016,450	-587,565	-3,752,225	-4,105,575	-9,433,119
26118	Net Investment Purchase And Sale	0	0	0	926	861,720
26228	Other Cash Paymentsfrom Operating Activities	-1,301,792	-350,253	-1,690,801	-2,160,752	-1,720,511
26222	Other Cash Receiptsfrom Operating Activities	67,233	23,420	182,189	360,228	1,191,666
26220	Cash Flowsfromusedin Operating Activities Direct	-5,369,467	-4,739,020	-5,568,948	16,312,255	13,710,889
26221	Classesof Cash Receiptsfrom Operating Activities	56,735,257	11,805,320	88,822,639	100,072,162	67,128,412

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	7,808	0	16,159
26185	Free Cash Flow	-5,515,070	-4,740,251	-167,577	-161,641	-445,601	-5,894,716	16,097,161	13,044,614
26027	Changes In Cash	-49,300	-125,334	-2,813	73,622	5,225	-5,810,265	5,546,195	249,633
26182	Issuance Of Debt	72,545,415	19,675,815	47,427,399	-30,146,639	35,588,840	70,589,980	101,375,968	336,175,509
26016	End Cash Position	507,776	507,776	633,110	635,923	562,301	557,076	6,367,341	821,146
26112	Purchase Of P P E	-145,603	-1,231	-108,616	-25,447	-10,309	-325,768	-215,094	-666,275
26183	Repayment Of Debt	-81,008,675	-22,664,312	-49,185,274	25,978,925	-35,138,014	-79,524,128	-114,117,080	-360,822,074
26125	Sale Of Investment	0	0	0	0	0	0	926	861,720
26005	Capital Expenditure	-145,603	-1,231	-108,616	-25,447	-10,309	-325,768	-215,094	-666,275
26012	Financing Cash Flow	5,465,770	4,614,917	164,764	235,263	450,826	-2,256,043	-10,837,994	-13,631,512
26013	Investing Cash Flow	-145,603	-1,231	-108,616	-25,447	-10,309	2,014,726	71,934	170,256
26098	Common Stock Issuance	0	0	0	0	0	0	55,769,477	0
26015	Beginning Cash Position	557,076	633,110	635,923	562,301	557,076	6,367,341	821,146	571,513
26223	Classesof Cash Payments	-60,197,010	-16,468,368	-16,175,138	-12,148,615	-15,404,889	-92,918,081	-78,136,941	-53,005,041
26099	Long Term Debt Issuance	0	0	0	0	18,153,094	0	0	22,035,105
26090	Long Term Debt Payments	-6,760,393	-2,343,497	-1,661,554	14,786,200	-17,541,542	-7,299,857	-2,479,808	-15,765,174
26101	Short Term Debt Issuance	72,545,415	19,675,815	47,427,399	-11,993,545	17,435,746	70,589,980	101,375,968	314,140,404
26091	Short Term Debt Payments	-74,248,282	-20,320,815	-47,523,720	11,192,725	-17,596,472	-72,224,271	-111,637,272	-345,056,900
26181	Issuance Of Capital Stock	0	0	0	0	0	0	55,769,477	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	55,769,477	0
26073	Net Long Term Debt Issuance	-6,760,393	-2,343,497	-1,661,554	-3,366,894	611,552	-7,299,857	-2,479,808	6,269,931
26164	Net Other Financing Charges	13,929,030	7,603,414	1,922,639	0	0	6,678,105	-53,866,359	11,015,053
26165	Net Other Investing Changes	0	0	0	0	0	2,332,686	286,102	-41,348
26119	Net P P E Purchase And Sale	-145,603	-1,231	-108,616	-25,447	-10,309	-317,960	-215,094	-650,116
26075	Net Short Term Debt Issuance	-1,702,867	-645,000	-96,321	-800,820	-160,726	-1,634,291	-10,261,304	-30,916,496
26072	Net Issuance Payments Of Debt	-8,463,260	-2,988,497	-1,757,875	-4,167,714	450,826	-8,934,148	-12,741,112	-24,646,565
26226	Paymentson Behalfof Employees	-3,016,450	-587,565	-708,465	-982,966	-737,454	-3,752,225	-4,105,575	-9,433,119
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	926	861,720
26228	Other Cash Paymentsfrom Operating Activities	-1,301,792	-350,253	-440,884	-136,050	-374,605	-1,690,801	-2,160,752	-1,720,511
26222	Other Cash Receiptsfrom Operating Activities	67,233	23,420	19,862	-915,077	939,028	182,189	360,228	1,191,666
26220	Cash Flowsfromusedin Operating Activities Direct	-5,369,467	-4,739,020	-58,961	-136,194	-435,292	-5,568,948	16,312,255	13,710,889
26221	Classesof Cash Receiptsfrom Operating Activities	56,735,257	11,805,320	16,399,618	12,310,892	16,219,427	88,822,639	100,072,162	67,128,412

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-15	At close: 02:55PM WIB	67	73	73	0	73.00 - 73.00	73	73	60.00 - 300.00	60	300	48,800	191,088	278,568,000,000	-39	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-12	At close: 02:55PM WIB	67	73	73	0	73.00 - 73.00	73	73	60.00 - 300.00	60	300	48,800	198,401	309,096,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-11	At close: 02:55PM WIB	67	73	73	0	73.00 - 73.00	73	73	60.00 - 300.00	60	300	48,800	195,887	309,096,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-10	At close: 02:55PM WIB	67	73	73	0	73.00 - 73.00	73	73	60.00 - 300.00	60	300	48,800	192,435	309,096,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-05	At close: 02:55PM WIB	67	73	73	0	73.00 - 73.00	73	73	60.00 - 300.00	60	300	48,800	188,327	309,096,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-04	At close: 04:00PM WIB	65	65	67	59	65.00 - 67.00	65	67	60.00 - 300.00	60	300	77,200	192,174	283,691,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-03	At close: 04:08PM WIB	66	66	66	65	65.00 - 66.00	65	66	60.00 - 300.00	60	300	700	195,193	275,222,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-02	At close: 04:00PM WIB	66	60	66	65	60.00 - 66.00	60	66	60.00 - 300.00	60	300	134,300	217,222	279,457,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-01	At close: 04:00PM WIB	73	66	66	66	66.00 - 66.00	66	66	66.00 - 300.00	66	300	227,100	213,865	279,457,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-29	At close: 04:11PM WIB	81	73	73	73	73.00 - 73.00	73	73	73.00 - 300.00	73	300	547,800	213,865	309,096,000,000	-35	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-28	At close: 04:11PM WIB	81	73	73	73	73.00 - 73.00	73	73	73.00 - 300.00	73	300	547,800	205,110	278,568,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-27	At close: 04:00PM WIB	90	85	0	0	81.00 - 85.00	81	85	81.00 - 300.00	81	300	623,800	188,603	309,096,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-26	At close: 04:05PM WIB	95	93	0	0	90.00 - 93.00	90	93	90.00 - 300.00	90	300	71,600	189,560	343,440,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-25	At close: 04:00PM WIB	100	99	0	0	95.00 - 99.00	95	99	95.00 - 300.00	95	300	270,200	192,885	362,520,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-22	At close: 04:00PM WIB	103	104	100	102	100.00 - 105.00	100	105	100.00 - 300.00	100	300	340,900	190,528	381,600,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-21	At close: 04:00PM WIB	108	0	0	0	0.0000 - 0.0000	0	0		0		0	187,676	0	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-14	As of 01:37PM WIB. Market open.	113	113	113	115	113.00 - 116.00	113	116	110.00 - 300.00	110	300	41,900	178,621	435,024,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-13	At close: 04:00PM WIB	113	118	113	115	110.00 - 122.00	110	122	110.00 - 300.00	110	300	283,800	173,646	431,208,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-11	At close: 04:00PM WIB	115	114	113	115	112.00 - 124.00	112	124	112.00 - 300.00	112	300	199,100	170,196	431,208,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-08	At close: 04:00PM WIB	115	114	113	115	112.00 - 124.00	112	124	112.00 - 300.00	112	300	199,100	179,084	431,208,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-05	At close: 04:13PM WIB	127	126	121	123	121.00 - 126.00	121	126	121.00 - 300.00	121	300	67,500	173,689	469,368,000,000	-37	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-04	At close: 03:12PM WIB	130	130	126	127	126.00 - 139.00	126	139	126.00 - 300.00	126	300	94,000	174,444	484,632,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-01	At close: 04:00PM WIB	140	140	130	137	129.00 - 140.00	129	140	128.00 - 300.00	128	300	44,300	186,105	496,080,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-28	At close: 04:00PM WIB	149	150	137	137	136.00 - 152.00	136	152	136.00 - 300.00	136	300	412,900	189,337	518,976,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-27	At close: 04:00PM WIB	165	169	149	150	149.00 - 170.00	149	170	149.00 - 300.00	149	300	3,188,900	327,801	568,584,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-26	At close: 04:07PM WIB	166	171	164	168	164.00 - 171.00	164	171	164.00 - 300.00	164	300	27,100	407,991	629,640,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-23	At close: 04:00PM WIB	168	168	166	166	165.00 - 175.00	165	175	165.00 - 300.00	165	300	59,900	411,181	633,456,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk (ALMI.JK)	2024-02-22	At close: 02:16PM WIB	176	169	168	171	168.00 - 175.00	168	175	165.00 - 300.00	165	300	4,000	411,144	641,088,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014
ALMI	PT Alumindo Light Metal Industry Tbk (ALMI.JK)	2024-02-21	At close: 03:01PM WIB	170	168	170	176	168.00 - 177.00	168	177	165.00 - 300.00	165	300	56,200	410,225	671,616,000,000	-38	N/A	N/A (N/A)	Oct 03, 2014

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	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)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-15	278,570,000,000	459,090,000,000	0	1	8	-55	0	0	300	60	128	189	198	98	3,820,000,000	0	134,860,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2023	Dec 31, 2023	-19	-28	-8	-38	56,740,000	-16	-4,540,000	-10,680,000	-39	508	32,450,000	142	1	-5,370,000	-1,240,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-12	278,570,000,000	459,090,000,000	0	1	8	-55	0	0	300	60	132	190	196	237	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-11	278,570,000,000	504,530,000,000	0	1	9	-61	0	0	300	60	132	190	192	237	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-10	278,570,000,000	504,530,000,000	0	1	9	-54	0	0	300	60	132	190	192	237	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-05	248,040,000,000	474,670,000,000	0	1	8	-51	0	0	300	0	144	194	192	248	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-04	251,860,000,000	477,000,000,000	0	1	8	-52	0	0	300	0	146	195	195	258	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-03	251,860,000,000	477,000,000,000	0	1	8	-52	0	0	300	0	149	196	217	275	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-02	251,860,000,000	477,410,000,000	0	1	8	-52	0	0	300	0	151	196	214	314	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-04-01	278,570,000,000	503,430,000,000	0	1	9	-54	0	0	300	0	151	196	214	314	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-29	278,570,000,000	503,430,000,000	0	1	9	-54	0	0	300	73	153	197	205	267	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-35	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-28	309,100,000,000	533,530,000,000	0	1	9	-58	0	0	300	0	156	198	189	199	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-27	385,420,000,000	609,980,000,000	0	1	10	-66	0	0	300	0	157	199	190	219	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-26	385,420,000,000	608,690,000,000	0	1	10	-66	0	0	300	0	159	199	193	230	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-25	385,420,000,000	608,280,000,000	0	1	10	-66	0	0	300	100	159	199	193	230	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-22	393,050,000,000	616,350,000,000	0	1	10	-67	0	0	300	0	163	200	188	232	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-21	412,130,000,000	635,930,000,000	0	1	11	-69	0	0	300	104	163	200	188	232	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-14	431,210,000,000	651,670,000,000	0	1	11	-78	-50	33	300	0	172	204	174	510	3,820,000,000	3,910,000,000	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-13	431,210,000,000	653,130,000,000	0	1	11	-78	-52	31	300	0	172	204	172	510	3,820,000,000	3,910,000,000	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-11	431,210,000,000	653,800,000,000	0	1	11	-78	0	0	300	112	172	204	179	510	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-08	438,840,000,000	662,610,000,000	0	1	11	-79	0	0	300	114	174	205	179	496	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-05	496,080,000,000	719,180,000,000	1	1	12	-85	0	0	300	0	180	207	174	447	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-37	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-04	496,080,000,000	719,180,000,000	1	1	12	-85	0	0	300	128	180	207	174	447	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-03-01	534,240,000,000	756,620,000,000	1	1	13	-90	0	0	300	128	181	207	186	443	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-28	568,580,000,000	790,030,000,000	1	1	13	-94	0	0	300	0	184	208	328	46	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-27	629,640,000,000	851,070,000,000	1	1	14	-101	0	0	300	0	185	209	408	44	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk	2024-02-26	633,460,000,000	854,890,000,000	1	1	15	-102	0	0	300	0	185	209	408	44	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk (ALMI.JK)	2024-02-23	641,090,000,000	863,580,000,000	1	1	15	-103	0	0	300	0	187	209	411	41	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk (ALMI.JK)	2024-02-22	671,620,000,000	893,720,000,000	1	2	15	-106	0	0	300	0	188	209	410	36	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000
ALMI	PT Alumindo Light Metal Industry Tbk (ALMI.JK)	2024-02-21	648,720,000,000	871,040,000,000	1	1	15	-104	0	0	300	165	188	209	410	36	3,820,000,000	0	134,320,000	96	N/A	Oct 03, 2014	2:1	Feb 12, 2014	Dec 31, 2022	Sep 30, 2023	-15	-15	-6	-28	58,930,000	-4	-4,020,000	-9,100,000	-38	633	27,830,000	98	1	-14,890,000	4,150,000

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	15:19:12	123	123	123	123	0
2024-03-05	15:18:00	121	123	121	123	2,200
2024-03-05	15:16:00	122	122	122	122	2,000
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	122	122	122	122	600

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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:19:12	123	123	123	123	0
2024-03-05	15:15:00	122	123	121	123	2,700
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	122	122	122	122	600
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	122	122	122	122	1,200
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:28:27	123	123	123	123	0
2024-03-05	14:25:00	123	123	123	123	200
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	124	124	124	124	20,000
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	124	124	123	123	7,300
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

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	15:19:12	123	123	123	123	0
2024-03-05	15:15:00	122	123	121	123	2,700
2024-03-05	15:00:00	122	122	122	122	600
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	122	122	122	122	1,200
2024-03-05	14:28:27	123	123	123	123	0
2024-03-05	14:15:00	124	124	123	123	20,200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	124	124	123	123	7,300
2024-03-05	13:30:00	0	0	0	0	0
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	11:48:35	124	124	124	124	0
2024-03-05	11:45:00	124	124	124	124	700
2024-03-05	11:30:00	124	124	124	124	700
2024-03-05	11:16:56	124	124	124	124	0
2024-03-05	11:15:00	124	124	124	124	700
2024-03-05	11:00:00	123	124	123	123	18,900
2024-03-05	10:45:44	124	124	124	124	0
2024-03-05	10:45:00	124	124	123	123	400
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	124	124	123	123	3,000
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:56:24	124	124	124	124	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	15:19:12	123	123	123	123	0
2024-03-05	15:00:00	122	123	121	123	3,300
2024-03-05	14:30:00	122	122	122	122	1,200
2024-03-05	14:28:27	123	123	123	123	0
2024-03-05	14:00:00	124	124	123	123	20,200
2024-03-05	13:30:00	124	124	123	123	7,300
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	11:48:35	124	124	124	124	0
2024-03-05	11:30:00	124	124	124	124	1,400
2024-03-05	11:16:56	124	124	124	124	0
2024-03-05	11:00:00	123	124	123	124	19,600
2024-03-05	10:45:44	124	124	124	124	0
2024-03-05	10:30:00	124	124	123	123	400
2024-03-05	10:00:00	124	124	123	123	3,000
2024-03-05	09:56:24	124	124	124	124	0
2024-03-05	09:30:00	125	126	124	124	8,800
2024-03-05	09:09:03	126	126	126	126	0
2024-03-05	09:00:00	126	126	125	126	800
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	127	127	127	127	2,000
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:47	126	126	126	126	0
2024-03-04	14:00:00	127	127	126	126	11,000
2024-03-04	13:30:00	128	128	128	128	200
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

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:19:12	123	123	123	123	0
2024-03-05	15:00:00	122	123	121	123	3,300
2024-03-05	14:28:27	123	123	123	123	0
2024-03-05	14:00:00	124	124	122	122	21,400
2024-03-05	13:00:00	124	124	123	123	7,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:48:35	124	124	124	124	0
2024-03-05	11:16:56	124	124	124	124	0
2024-03-05	11:00:00	123	124	123	124	21,000
2024-03-05	10:45:44	124	124	124	124	0
2024-03-05	10:00:00	124	124	123	123	3,400
2024-03-05	09:56:24	124	124	124	124	0
2024-03-05	09:09:03	126	126	126	126	0
2024-03-05	09:00:00	126	126	124	124	0
2024-03-04	15:00:00	127	127	127	127	2,000
2024-03-04	14:00:47	126	126	126	126	0
2024-03-04	14:00:00	127	127	126	126	11,000
2024-03-04	13:00:00	128	128	128	128	200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:37:27	126	126	126	126	0
2024-03-04	11:00:00	128	128	126	126	2,200
2024-03-04	10:48:22	128	128	128	128	0
2024-03-04	10:00:00	127	128	127	128	21,400
2024-03-04	09:51:03	127	127	127	127	0
2024-03-04	09:00:43	130	130	130	130	0
2024-03-04	09:00:00	130	139	127	127	12,900
2024-03-01	15:00:00	130	137	130	137	600
2024-03-01	14:36:26	129	129	129	129	0
2024-03-01	14:00:00	138	138	129	130	3,100
2024-03-01	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	73	73	73	73	0
2024-05-03	10:30:00	73	73	73	73	300
2024-05-03	09:55:01	75	75	75	75	0
2024-05-03	09:00:00	75	75	75	75	0
2024-05-02	16:11:49	75	75	75	75	0
2024-05-02	15:00:00	75	75	75	75	1,800
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:55:01	75	75	75	75	0
2024-05-02	10:30:00	75	75	75	75	100
2024-05-02	09:55:01	76	76	76	76	0
2024-05-02	09:00:00	76	76	76	76	400
2024-04-30	16:00:02	80	80	80	80	0
2024-04-30	15:00:00	80	80	80	80	100
2024-04-30	14:55:01	80	80	80	80	0
2024-04-30	13:30:00	80	80	80	80	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:55:01	83	83	83	83	0
2024-04-29	13:30:00	83	83	83	83	500
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:55:01	85	85	85	85	0
2024-04-29	09:00:00	85	85	85	85	400
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	76	76	75	75	2,500
2024-04-30	09:00:00	80	80	80	80	200
2024-04-29	09:00:00	85	85	83	83	1,000
2024-04-26	09:00:00	85	85	85	85	100
2024-04-25	09:00:00	85	85	85	85	3,600
2024-04-24	09:00:00	85	85	85	85	1,000
2024-04-23	09:00:00	86	86	85	85	4,200
2024-04-22	09:00:00	94	94	87	87	10,300
2024-04-19	09:00:00	100	100	96	96	29,400
2024-04-18	09:00:00	93	93	87	93	7,400
2024-04-17	09:00:00	80	87	80	87	1,000
2024-04-16	09:00:00	80	80	80	80	61,600
2024-04-05	09:00:00	73	73	73	73	48,800
2024-04-04	09:00:00	65	67	65	67	77,200
2024-04-03	09:00:00	66	66	65	65	700
2024-04-02	09:00:00	60	66	60	66	134,300
2024-04-01	09:00:00	66	66	66	66	227,100
2024-03-28	09:00:00	73	73	73	73	547,800
2024-03-27	09:00:00	85	85	81	81	623,800
2024-03-26	09:00:00	93	93	90	90	71,600
2024-03-25	09:00:00	99	99	95	95	270,200
2024-03-22	09:00:00	104	105	100	101	324,900
2024-03-21	09:00:00	104	110	100	103	214,900
2024-03-20	09:00:00	109	112	104	108	67,800
2024-03-19	09:00:00	110	112	109	110	99,100
2024-03-18	09:00:00	112	114	110	110	302,200
2024-03-15	09:00:00	114	118	110	112	622,500
2024-03-14	09:00:00	113	116	111	111	77,700
2024-03-13	09:00:00	118	122	110	113	283,800
2024-03-08	09:00:00	114	124	112	113	199,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	76	76	75	75	2,500
2024-04-29	09:00:00	85	85	83	83	1,000
2024-04-26	09:00:00	85	85	85	85	100
2024-04-25	09:00:00	85	85	85	85	3,600
2024-04-24	09:00:00	85	85	85	85	1,000
2024-04-23	09:00:00	86	86	85	85	4,200
2024-04-22	09:00:00	94	94	87	87	10,300
2024-04-19	09:00:00	100	100	96	96	29,400
2024-04-18	09:00:00	93	93	87	93	7,400
2024-04-17	09:00:00	80	87	80	87	1,000
2024-04-16	09:00:00	80	80	80	80	61,600
2024-04-05	09:00:00	73	73	73	73	48,800
2024-04-04	09:00:00	65	67	65	67	77,200
2024-04-03	09:00:00	66	66	65	65	700
2024-04-02	09:00:00	60	66	60	66	134,300
2024-04-01	09:00:00	66	66	66	66	227,100
2024-03-28	09:00:00	73	73	73	73	547,800
2024-03-27	09:00:00	85	85	81	81	623,800
2024-03-26	09:00:00	93	93	90	90	71,600
2024-03-25	09:00:00	99	99	95	95	270,200
2024-03-22	09:00:00	104	105	100	101	324,900
2024-03-21	09:00:00	104	110	100	103	214,900
2024-03-20	09:00:00	109	112	104	108	67,800
2024-03-19	09:00:00	110	112	109	110	99,100
2024-03-18	09:00:00	112	114	110	110	302,200
2024-03-15	09:00:00	114	118	110	112	622,500
2024-03-14	09:00:00	113	116	111	111	77,700
2024-03-13	09:00:00	118	122	110	113	283,800
2024-03-08	09:00:00	114	124	112	113	199,100
2024-03-07	09:00:00	120	120	114	115	106,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	85	85	83	83	1,000
2024-04-21	00:00:00	94	94	85	85	19,200
2024-04-14	00:00:00	80	100	80	96	99,400
2024-04-07	00:00:00	73	73	73	73	0
2024-03-31	00:00:00	66	73	60	73	488,100
2024-03-24	00:00:00	99	99	73	73	1,513,400
2024-03-17	00:00:00	112	114	100	101	1,008,900
2024-03-10	00:00:00	118	122	110	112	984,000
2024-03-03	00:00:00	130	139	112	113	965,400
2024-02-25	00:00:00	171	171	128	130	4,138,100
2024-02-18	00:00:00	166	177	165	166	336,700
2024-02-11	00:00:00	174	175	165	171	98,500
2024-02-04	00:00:00	175	178	174	174	39,100
2024-01-28	00:00:00	182	189	176	178	141,300
2024-01-21	00:00:00	182	194	175	188	239,000
2024-01-14	00:00:00	179	190	175	182	761,200
2024-01-07	00:00:00	193	193	180	180	258,100
2023-12-31	00:00:00	192	208	176	192	1,920,500
2023-12-24	00:00:00	194	199	190	192	103,700
2023-12-17	00:00:00	202	206	188	194	675,400
2023-12-10	00:00:00	208	240	200	206	909,000
2023-12-03	00:00:00	220	240	200	204	1,217,800
2023-11-26	00:00:00	192	300	192	220	17,371,200
2023-11-19	00:00:00	194	202	178	183	262,100
2023-11-12	00:00:00	194	202	190	194	24,700
2023-11-05	00:00:00	206	206	192	193	11,700
2023-10-29	00:00:00	210	210	195	200	80,000
2023-10-22	00:00:00	224	224	190	210	342,100
2023-10-15	00:00:00	210	230	200	226	411,000
2023-10-08	00:00:00	208	240	190	224	405,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	76	76	75	75	2,500
2024-03-31	00:00:00	66	100	60	80	607,900
2024-02-29	00:00:00	140	140	73	73	4,516,000
2024-01-31	00:00:00	186	189	128	140	4,651,200
2023-12-31	00:00:00	192	208	175	180	3,237,000
2023-11-30	00:00:00	228	240	188	192	3,157,900
2023-10-31	00:00:00	198	300	178	228	17,471,500
2023-09-30	00:00:00	214	240	190	208	1,272,300
2023-08-31	00:00:00	214	240	188	214	843,400
2023-07-31	00:00:00	204	258	202	214	3,081,800
2023-06-30	00:00:00	226	246	206	222	1,000,100
2023-05-31	00:00:00	242	250	202	226	1,181,500
2023-04-30	00:00:00	232	260	208	242	1,278,300
2023-03-31	00:00:00	244	246	240	246	15,700
2023-02-28	00:00:00	246	252	234	252	116,700
2023-01-31	00:00:00	260	260	252	254	30,900
2022-12-31	00:00:00	260	360	252	268	9,123,200
2022-11-30	00:00:00	278	286	250	272	618,400
2022-10-31	00:00:00	338	370	258	274	4,389,100
2022-09-30	00:00:00	390	460	336	338	9,009,100
2022-08-31	00:00:00	330	520	308	392	9,220,700
2022-07-31	00:00:00	300	350	282	330	516,100
2022-06-30	00:00:00	286	322	278	300	188,400
2022-05-31	00:00:00	284	350	276	298	1,142,900
2022-04-30	00:00:00	280	300	264	284	187,000
2022-03-31	00:00:00	260	300	256	280	261,100
2022-02-28	00:00:00	288	330	260	272	403,700
2022-01-31	00:00:00	288	340	280	288	302,100
2021-12-31	00:00:00	280	340	262	288	358,800
2021-11-30	00:00:00	246	336	232	300	1,206,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	76	76	75	75	2,500
2024-03-31	00:00:00	66	100	60	83	607,700
2024-02-29	00:00:00	140	140	73	73	4,516,000
2024-01-31	00:00:00	186	189	60	80	9,775,100
2023-12-31	00:00:00	192	208	73	73	12,404,200
2023-11-30	00:00:00	228	240	128	140	11,046,100
2023-10-31	00:00:00	198	300	175	180	23,866,400
2023-09-30	00:00:00	214	300	178	192	21,901,700
2023-08-31	00:00:00	214	300	178	228	19,587,200
2023-07-31	00:00:00	204	258	188	208	5,197,500
2023-06-30	00:00:00	226	258	188	214	4,925,300
2023-05-31	00:00:00	242	258	202	214	5,263,400
2023-04-30	00:00:00	232	260	202	222	3,459,900
2023-03-31	00:00:00	246	260	202	226	2,631,800
2023-02-28	00:00:00	246	260	208	242	2,241,000
2023-01-31	00:00:00	260	260	216	246	1,725,000
2022-10-31	00:00:00	338	370	250	268	14,130,700
2022-07-31	00:00:00	300	520	282	338	18,745,900
2022-04-30	00:00:00	280	350	264	300	1,518,300
2022-01-31	00:00:00	288	340	256	280	966,900
2021-10-31	00:00:00	248	340	232	288	2,102,000
2021-07-31	00:00:00	270	292	228	234	1,757,100
2021-04-30	00:00:00	240	300	222	270	1,575,600
2021-01-31	00:00:00	246	284	220	240	1,033,400

Dividends Amount

Date	Time	Amount
2014-10-03	09:00:00	20

Dividends Yields

Year	Distribution	Total Amount	Yields
2014	1	20	8.33 %

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