Informasi Saham BCAP PT MNC Kapital Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	2
102	Enterprises Value E B I T D A Ratio	4	0	2	4
14010	Ps Ratio	8	1	1	1
40001	Market Cap	12	2,130,942,546,350	2,130,942,546,350	3,333,278,072,833
14008	Pe Ratio	15	38	15	18
14012	Pb Ratio	26	0	0	1
40002	Enterprise Value	36	-443,671,453,650	565,738,546,350	1,344,682,072,833

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	2	2	0	2
102	Enterprises Value E B I T D A Ratio	4	0	2	6	8	1	4
14010	Ps Ratio	8	1	1	1	1	1	1
40001	Market Cap	12	2,130,942,546,350	2,130,942,546,350	2,216,180,248,204	2,386,655,651,912	2,658,183,779,601	3,333,278,072,833
14008	Pe Ratio	15	38	15	16	18	20	18
14012	Pb Ratio	26	0	0	0	0	1	1
40002	Enterprise Value	36	-443,671,453,650	565,738,546,350	1,603,209,248,204	1,603,465,651,912	193,091,779,601	1,344,682,072,833

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	851,602,000,000	227,112,000,000	789,933,000,000	759,973,000,000	721,836,000,000
20304	Write Off	109,392,000,000	33,937,000,000	123,711,000,000	83,660,000,000	77,187,000,000
20091	Net Income	55,928,000,000	-20,362,000,000	136,374,000,000	142,181,000,000	62,078,000,000
29004	Basic E P S	1	0	3	3	2
20190	E B I T D A	895,928,000,000	241,151,000,000	830,377,000,000	805,581,000,000	784,512,000,000
20046	Gross Profit	1,702,274,000,000	462,626,000,000	1,558,722,000,000	1,556,893,000,000	1,147,318,000,000
29009	Diluted E P S	1	0	3	3	2
20136	Pretax Income	156,615,000,000	41,096,000,000	278,079,000,000	167,047,000,000	84,614,000,000
20145	Tax Provision	79,030,000,000	59,782,000,000	130,071,000,000	19,877,000,000	19,089,000,000
20100	Total Revenue	2,903,420,000,000	739,067,000,000	2,695,097,000,000	2,522,169,000,000	2,315,518,000,000
20164	Total Expenses	1,827,898,000,000	439,011,000,000	1,671,973,000,000	1,464,970,000,000	1,408,225,000,000
20013	Cost Of Revenue	1,201,146,000,000	276,441,000,000	1,136,375,000,000	965,276,000,000	1,168,200,000,000
20057	Interest Expense	694,987,000,000	186,016,000,000	511,854,000,000	592,926,000,000	637,222,000,000
20109	Operating Income	1,075,522,000,000	300,056,000,000	1,023,124,000,000	1,057,199,000,000	907,293,000,000
20316	Normalized Income	141,253,760,000	6,108,860,000	232,868,580,000	215,886,257,802	121,851,538,362
20108	Operating Expense	626,752,000,000	162,570,000,000	535,598,000,000	499,694,000,000	240,025,000,000
20112	Operating Revenue	2,903,420,000,000	739,067,000,000	2,695,097,000,000	2,522,169,000,000	2,315,518,000,000
20087	Minority Interests	-21,657,000,000	-1,676,000,000	-11,634,000,000	-4,989,000,000	-3,447,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-737,348,000,000	-196,239,000,000	-549,108,000,000	-628,807,000,000	-669,322,000,000
20416	Total Unusual Items	-109,392,000,000	-33,937,000,000	-123,711,000,000	-83,660,000,000	-77,187,000,000
29010	Basic Average Shares	42,618,850,927	0	42,618,850,927	42,026,360,716	39,438,030,081
20287	Rent And Landing Fees	157,294,000,000	37,342,000,000	151,260,000,000	143,574,000,000	145,568,000,000
29011	Diluted Average Shares	42,618,850,927	0	42,618,850,927	42,026,360,716	39,438,030,081
20420	Normalized E B I T D A	1,005,320,000,000	275,088,000,000	954,088,000,000	889,241,000,000	861,699,000,000
20162	Special Income Charges	-109,392,000,000	-33,937,000,000	-123,711,000,000	-83,660,000,000	-77,187,000,000
20315	Reconciled Depreciation	44,326,000,000	14,039,000,000	40,444,000,000	45,608,000,000	62,676,000,000
20312	Other Operating Expenses	23,718,000,000	6,100,000,000	21,329,000,000	17,962,000,000	18,514,000,000
20368	Total Other Finance Cost	42,361,000,000	10,223,000,000	37,254,000,000	35,881,000,000	32,100,000,000
20440	Rent Expense Supplemental	157,294,000,000	37,342,000,000	151,260,000,000	143,574,000,000	145,568,000,000
20314	Reconciled Cost Of Revenue	1,201,146,000,000	276,441,000,000	1,136,375,000,000	965,276,000,000	1,168,200,000,000
20419	Tax Effect Of Unusual Items	-24,066,240,000	-7,466,140,000	-27,216,420,000	-9,954,742,198	-17,413,461,638
20018	Depreciation Income Statement	44,326,000,000	14,039,000,000	40,444,000,000	45,608,000,000	62,676,000,000
20158	Selling And Marketing Expense	22,472,000,000	4,027,000,000	24,772,000,000	28,227,000,000	17,603,000,000
20064	Interest Expense Non Operating	694,987,000,000	186,016,000,000	511,854,000,000	592,926,000,000	637,222,000,000
20093	Net Income Common Stockholders	55,928,000,000	-20,362,000,000	136,374,000,000	142,181,000,000	62,078,000,000
20094	Net Income Continuous Operations	77,585,000,000	-18,686,000,000	148,008,000,000	147,170,000,000	65,525,000,000
20045	General And Administrative Expense	429,818,000,000	122,226,000,000	452,144,000,000	477,296,000,000	337,378,000,000
20159	Selling General And Administration	452,290,000,000	126,253,000,000	476,916,000,000	505,523,000,000	354,981,000,000
20412	Other Non Operating Income Expenses	-72,167,000,000	-28,784,000,000	-72,226,000,000	-177,685,000,000	-76,170,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	55,928,000,000	-20,362,000,000	136,374,000,000	142,181,000,000	62,078,000,000
20417	Total Unusual Items Excluding Goodwill	-109,392,000,000	-33,937,000,000	-123,711,000,000	-83,660,000,000	-77,187,000,000
20077	Net Non Operating Interest Income Expense	-737,348,000,000	-196,239,000,000	-549,108,000,000	-628,807,000,000	-669,322,000,000
20346	Net Income Including Noncontrolling Interests	77,585,000,000	-18,686,000,000	148,008,000,000	147,170,000,000	65,525,000,000
20019	Depreciation And Amortization In Income Statement	44,326,000,000	14,039,000,000	40,444,000,000	45,608,000,000	62,676,000,000
20309	Net Income From Continuing And Discontinued Operation	55,928,000,000	-20,362,000,000	136,374,000,000	142,181,000,000	62,078,000,000
20331	Net Income From Continuing Operation Net Minority Interest	55,928,000,000	-20,362,000,000	136,374,000,000	142,181,000,000	62,078,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	851,602,000,000	227,112,000,000	237,228,000,000	180,941,000,000	206,321,000,000	789,933,000,000	759,973,000,000	721,836,000,000
20304	Write Off	109,392,000,000	33,937,000,000	26,198,000,000	30,653,000,000	18,604,000,000	123,711,000,000	83,660,000,000	77,187,000,000
20091	Net Income	55,928,000,000	-20,362,000,000	22,315,000,000	20,188,000,000	33,787,000,000	136,374,000,000	142,181,000,000	62,078,000,000
29004	Basic E P S	1	0	3	0	1	3	3	2
20190	E B I T D A	895,928,000,000	241,151,000,000	248,991,000,000	190,002,000,000	215,784,000,000	830,377,000,000	805,581,000,000	784,512,000,000
20046	Gross Profit	1,702,274,000,000	462,626,000,000	448,348,000,000	395,585,000,000	395,715,000,000	1,558,722,000,000	1,556,893,000,000	1,147,318,000,000
29009	Diluted E P S	1	0	3	0	1	3	3	2
20136	Pretax Income	156,615,000,000	41,096,000,000	42,812,000,000	29,022,000,000	43,685,000,000	278,079,000,000	167,047,000,000	84,614,000,000
20145	Tax Provision	79,030,000,000	59,782,000,000	9,366,000,000	5,438,000,000	4,444,000,000	130,071,000,000	19,877,000,000	19,089,000,000
20100	Total Revenue	2,903,420,000,000	739,067,000,000	754,911,000,000	705,080,000,000	704,362,000,000	2,695,097,000,000	2,522,169,000,000	2,315,518,000,000
20164	Total Expenses	1,827,898,000,000	439,011,000,000	455,651,000,000	471,675,000,000	461,561,000,000	1,671,973,000,000	1,464,970,000,000	1,408,225,000,000
20013	Cost Of Revenue	1,201,146,000,000	276,441,000,000	306,563,000,000	309,495,000,000	308,647,000,000	1,136,375,000,000	965,276,000,000	1,168,200,000,000
20057	Interest Expense	694,987,000,000	186,016,000,000	194,416,000,000	151,919,000,000	162,636,000,000	511,854,000,000	592,926,000,000	637,222,000,000
20109	Operating Income	1,075,522,000,000	300,056,000,000	299,260,000,000	233,405,000,000	242,801,000,000	1,023,124,000,000	1,057,199,000,000	907,293,000,000
20316	Normalized Income	141,253,760,000	6,108,860,000	42,781,652,060	45,097,391,220	50,498,447,041	232,868,580,000	215,886,257,802	121,851,538,362
20108	Operating Expense	626,752,000,000	162,570,000,000	149,088,000,000	162,180,000,000	152,914,000,000	535,598,000,000	499,694,000,000	240,025,000,000
20112	Operating Revenue	2,903,420,000,000	739,067,000,000	754,911,000,000	705,080,000,000	704,362,000,000	2,695,097,000,000	2,522,169,000,000	2,315,518,000,000
20087	Minority Interests	-21,657,000,000	-1,676,000,000	-11,131,000,000	-3,396,000,000	-5,454,000,000	-11,634,000,000	-4,989,000,000	-3,447,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-737,348,000,000	-196,239,000,000	-204,938,000,000	-165,646,000,000	-170,525,000,000	-549,108,000,000	-628,807,000,000	-669,322,000,000
20416	Total Unusual Items	-109,392,000,000	-33,937,000,000	-26,198,000,000	-30,653,000,000	-18,604,000,000	-123,711,000,000	-83,660,000,000	-77,187,000,000
29010	Basic Average Shares	42,618,850,927	0	42,965,143,964	0	42,618,850,927	42,618,850,927	42,026,360,716	39,438,030,081
20287	Rent And Landing Fees	157,294,000,000	37,342,000,000	42,419,000,000	38,600,000,000	38,933,000,000	151,260,000,000	143,574,000,000	145,568,000,000
29011	Diluted Average Shares	42,618,850,927	0	42,965,143,964	0	42,618,850,927	42,618,850,927	42,026,360,716	39,438,030,081
20420	Normalized E B I T D A	1,005,320,000,000	275,088,000,000	275,189,000,000	220,655,000,000	234,388,000,000	954,088,000,000	889,241,000,000	861,699,000,000
20162	Special Income Charges	-109,392,000,000	-33,937,000,000	-26,198,000,000	-30,653,000,000	-18,604,000,000	-123,711,000,000	-83,660,000,000	-77,187,000,000
20315	Reconciled Depreciation	44,326,000,000	14,039,000,000	11,763,000,000	9,061,000,000	9,463,000,000	40,444,000,000	45,608,000,000	62,676,000,000
20312	Other Operating Expenses	23,718,000,000	6,100,000,000	5,969,000,000	5,348,000,000	6,301,000,000	21,329,000,000	17,962,000,000	18,514,000,000
20368	Total Other Finance Cost	42,361,000,000	10,223,000,000	10,522,000,000	13,727,000,000	7,889,000,000	37,254,000,000	35,881,000,000	32,100,000,000
20440	Rent Expense Supplemental	157,294,000,000	37,342,000,000	42,419,000,000	38,600,000,000	38,933,000,000	151,260,000,000	143,574,000,000	145,568,000,000
20314	Reconciled Cost Of Revenue	1,201,146,000,000	276,441,000,000	306,563,000,000	309,495,000,000	308,647,000,000	1,136,375,000,000	965,276,000,000	1,168,200,000,000
20419	Tax Effect Of Unusual Items	-24,066,240,000	-7,466,140,000	-5,731,347,940	-5,743,608,780	-1,892,552,959	-27,216,420,000	-9,954,742,198	-17,413,461,638
20018	Depreciation Income Statement	44,326,000,000	14,039,000,000	11,763,000,000	9,061,000,000	9,463,000,000	40,444,000,000	45,608,000,000	62,676,000,000
20158	Selling And Marketing Expense	22,472,000,000	4,027,000,000	6,795,000,000	5,959,000,000	5,691,000,000	24,772,000,000	28,227,000,000	17,603,000,000
20064	Interest Expense Non Operating	694,987,000,000	186,016,000,000	194,416,000,000	151,919,000,000	162,636,000,000	511,854,000,000	592,926,000,000	637,222,000,000
20093	Net Income Common Stockholders	55,928,000,000	-20,362,000,000	22,315,000,000	20,188,000,000	33,787,000,000	136,374,000,000	142,181,000,000	62,078,000,000
20094	Net Income Continuous Operations	77,585,000,000	-18,686,000,000	33,446,000,000	23,584,000,000	39,241,000,000	148,008,000,000	147,170,000,000	65,525,000,000
20045	General And Administrative Expense	429,818,000,000	122,226,000,000	100,631,000,000	92,194,000,000	114,767,000,000	452,144,000,000	477,296,000,000	337,378,000,000
20159	Selling General And Administration	452,290,000,000	126,253,000,000	107,426,000,000	98,153,000,000	120,458,000,000	476,916,000,000	505,523,000,000	354,981,000,000
20412	Other Non Operating Income Expenses	-72,167,000,000	-28,784,000,000	-25,312,000,000	-8,084,000,000	-9,987,000,000	-72,226,000,000	-177,685,000,000	-76,170,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	55,928,000,000	-20,362,000,000	22,315,000,000	20,188,000,000	33,787,000,000	136,374,000,000	142,181,000,000	62,078,000,000
20417	Total Unusual Items Excluding Goodwill	-109,392,000,000	-33,937,000,000	-26,198,000,000	-30,653,000,000	-18,604,000,000	-123,711,000,000	-83,660,000,000	-77,187,000,000
20077	Net Non Operating Interest Income Expense	-737,348,000,000	-196,239,000,000	-204,938,000,000	-165,646,000,000	-170,525,000,000	-549,108,000,000	-628,807,000,000	-669,322,000,000
20346	Net Income Including Noncontrolling Interests	77,585,000,000	-18,686,000,000	33,446,000,000	23,584,000,000	39,241,000,000	148,008,000,000	147,170,000,000	65,525,000,000
20019	Depreciation And Amortization In Income Statement	44,326,000,000	14,039,000,000	11,763,000,000	9,061,000,000	9,463,000,000	40,444,000,000	45,608,000,000	62,676,000,000
20309	Net Income From Continuing And Discontinued Operation	55,928,000,000	-20,362,000,000	22,315,000,000	20,188,000,000	33,787,000,000	136,374,000,000	142,181,000,000	62,078,000,000
20331	Net Income From Continuing Operation Net Minority Interest	55,928,000,000	-20,362,000,000	22,315,000,000	20,188,000,000	33,787,000,000	136,374,000,000	142,181,000,000	62,078,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	369,443,000,000	369,443,000,000	369,443,000,000	369,443,000,000
23165	Payables	774,958,000,000	675,385,000,000	848,534,000,000	1,185,079,000,000
23139	Net P P E	1,138,994,000,000	177,297,000,000	181,972,000,000	204,944,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,247,392,000,000	2,043,254,000,000	1,491,563,000,000	1,567,997,000,000
23100	Gross P P E	1,563,683,000,000	573,409,000,000	555,229,000,000	575,483,000,000
23038	Common Stock	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	3,976,085,000,000
23045	Current Debt	1,516,834,000,000	1,678,112,000,000	1,022,257,000,000	1,033,680,000,000
23532	Share Issued	42,618,850,927	42,618,850,927	42,618,850,927	39,760,851,927
23220	Total Assets	25,863,812,000,000	24,306,227,000,000	21,653,968,000,000	19,101,546,000,000
23027	Capital Stock	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	3,976,085,000,000
23382	Other Payable	104,010,000,000	113,885,000,000	92,431,000,000	206,053,000,000
23028	Cash Financial	1,305,278,000,000	1,650,836,000,000	928,566,000,000	824,940,000,000
23123	Long Term Debt	725,291,000,000	356,585,000,000	455,601,000,000	524,794,000,000
23179	Prepaid Assets	180,605,000,000	141,953,000,000	141,552,000,000	195,944,000,000
23232	Treasury Stock	0	0	126,033,000,000	126,033,000,000
23385	Working Capital	11,314,666,000,000	14,660,634,000,000	14,110,842,000,000	11,532,562,000,000
23000	Accounts Payable	627,094,000,000	527,860,000,000	726,407,000,000	953,628,000,000
23029	Cash Equivalents	2,957,629,000,000	2,168,618,000,000	1,898,926,000,000	933,231,000,000
23245	Invested Capital	8,482,914,000,000	7,388,338,000,000	6,631,136,000,000	6,164,952,000,000
23340	Other Properties	37,139,000,000	37,094,000,000	37,099,000,000	47,411,000,000
23132	Minority Interest	762,205,000,000	847,172,000,000	854,533,000,000	487,356,000,000
23342	Other Receivables	7,540,422,000,000	12,220,763,000,000	10,579,883,000,000	9,232,604,000,000
23204	Retained Earnings	605,571,000,000	549,643,000,000	413,269,000,000	271,088,000,000
23217	Total Tax Payable	43,854,000,000	33,640,000,000	29,696,000,000	25,398,000,000
23231	Trading Securities	0	0	0	2,255,552,000,000
23001	Accounts Receivable	1,054,614,000,000	927,163,000,000	1,128,127,000,000	1,423,651,000,000
23280	Common Stock Equity	6,240,789,000,000	5,353,641,000,000	5,153,278,000,000	4,606,478,000,000
23403	Net Tangible Assets	5,664,359,000,000	4,805,433,000,000	4,630,545,000,000	4,095,434,000,000
23215	Stockholders Equity	6,240,789,000,000	5,353,641,000,000	5,153,278,000,000	4,606,478,000,000
23383	Tangible Book Value	5,664,359,000,000	4,805,433,000,000	4,630,545,000,000	4,095,434,000,000
23374	Total Capitalization	6,966,080,000,000	5,710,226,000,000	5,608,879,000,000	5,131,272,000,000
23312	Land And Improvements	317,309,000,000	32,387,000,000	32,387,000,000	32,388,000,000
23469	Other Equity Interest	56,966,000,000	-774,254,000,000	-712,210,000,000	-703,072,000,000
23393	Ordinary Shares Number	42,618,850,927	42,618,850,927	42,120,259,327	39,262,260,327
23395	Treasury Shares Number	0	0	498,591,600	498,591,600
23155	Other Intangible Assets	206,987,000,000	178,765,000,000	153,290,000,000	141,601,000,000
23008	Accumulated Depreciation	-424,689,000,000	-396,112,000,000	-373,257,000,000	-370,539,000,000
23282	Construction In Progress	389,000,000	516,000,000	10,628,000,000	38,146,000,000
23380	Capital Lease Obligations	5,267,000,000	8,557,000,000	13,705,000,000	9,523,000,000
23030	Cash And Cash Equivalents	4,262,907,000,000	3,819,454,000,000	2,827,492,000,000	1,758,171,000,000
23262	Gross Accounts Receivable	1,071,417,000,000	961,944,000,000	1,162,908,000,000	1,457,682,000,000
23012	Additional Paid In Capital	1,312,867,000,000	1,312,867,000,000	1,312,867,000,000	1,184,910,000,000
23275	Buildings And Improvements	772,576,000,000	107,883,000,000	108,461,000,000	89,564,000,000
23102	Held To Maturity Securities	1,180,230,000,000	1,340,181,000,000	120,894,000,000	130,589,000,000
23062	Non Current Deferred Revenue	0	592,601,000,000	573,363,000,000	534,608,000,000
23163	Other Short Term Investments	559,099,000,000	688,892,000,000	1,966,944,000,000	1,658,577,000,000
23020	Available For Sale Securities	223,262,000,000	223,301,000,000	1,060,000,000	1,370,000,000
23319	Machinery Furniture Equipment	436,270,000,000	395,529,000,000	366,654,000,000	367,974,000,000
23048	Current Capital Lease Obligation	3,320,000,000	3,290,000,000	5,149,000,000	4,066,000,000
23127	Long Term Capital Lease Obligation	1,947,000,000	5,267,000,000	8,556,000,000	5,457,000,000
23098	Goodwill And Other Intangible Assets	576,430,000,000	548,208,000,000	522,733,000,000	511,044,000,000
23261	Total Equity Gross Minority Interest	7,002,994,000,000	6,200,813,000,000	6,007,811,000,000	5,093,834,000,000
23259	Total Liabilities Net Minority Interest	18,860,818,000,000	18,105,414,000,000	15,646,157,000,000	14,007,712,000,000
23046	Current Debt And Capital Lease Obligation	1,520,154,000,000	1,681,402,000,000	1,027,406,000,000	1,037,746,000,000
23266	Allowance For Doubtful Accounts Receivable	-16,803,000,000	-34,781,000,000	-34,781,000,000	-34,031,000,000
23124	Long Term Debt And Capital Lease Obligation	727,238,000,000	361,852,000,000	464,157,000,000	530,251,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	73,807,000,000	60,077,000,000	56,998,000,000	77,035,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	369,443,000,000	369,443,000,000	369,443,000,000	369,443,000,000	369,443,000,000	369,443,000,000	369,443,000,000
23165	Payables	774,958,000,000	789,078,000,000	957,355,000,000	878,396,000,000	675,385,000,000	848,534,000,000	1,185,079,000,000
23139	Net P P E	1,138,994,000,000	1,111,819,000,000	1,076,352,000,000	973,422,000,000	177,297,000,000	181,972,000,000	204,944,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,247,392,000,000	2,394,505,000,000	2,321,650,000,000	2,369,617,000,000	2,043,254,000,000	1,491,563,000,000	1,567,997,000,000
23100	Gross P P E	1,563,683,000,000	1,527,402,000,000	1,485,982,000,000	1,376,394,000,000	573,409,000,000	555,229,000,000	575,483,000,000
23038	Common Stock	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	3,976,085,000,000
23045	Current Debt	1,516,834,000,000	1,708,835,000,000	1,643,744,000,000	1,791,409,000,000	1,678,112,000,000	1,022,257,000,000	1,033,680,000,000
23532	Share Issued	42,618,850,927	42,618,850,927	42,618,850,927	42,618,850,927	42,618,850,927	42,618,850,927	39,760,851,927
23220	Total Assets	25,863,812,000,000	25,270,323,000,000	24,829,122,000,000	24,422,413,000,000	24,306,227,000,000	21,653,968,000,000	19,101,546,000,000
23027	Capital Stock	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	4,261,885,000,000	3,976,085,000,000
23382	Other Payable	104,010,000,000	111,111,000,000	180,106,000,000	112,766,000,000	113,885,000,000	92,431,000,000	206,053,000,000
23028	Cash Financial	1,305,278,000,000	1,077,865,000,000	1,368,863,000,000	1,326,856,000,000	1,650,836,000,000	928,566,000,000	824,940,000,000
23123	Long Term Debt	725,291,000,000	679,614,000,000	671,063,000,000	570,555,000,000	356,585,000,000	455,601,000,000	524,794,000,000
23179	Prepaid Assets	180,605,000,000	176,333,000,000	171,584,000,000	156,267,000,000	141,953,000,000	141,552,000,000	195,944,000,000
23232	Treasury Stock	0	0	0	0	0	126,033,000,000	126,033,000,000
23385	Working Capital	11,314,666,000,000	14,381,996,000,000	14,073,803,000,000	13,571,283,000,000	14,660,634,000,000	14,110,842,000,000	11,532,562,000,000
23000	Accounts Payable	627,094,000,000	638,762,000,000	748,211,000,000	731,235,000,000	527,860,000,000	726,407,000,000	953,628,000,000
23029	Cash Equivalents	2,957,629,000,000	2,298,095,000,000	1,013,631,000,000	1,135,072,000,000	2,168,618,000,000	1,898,926,000,000	933,231,000,000
23245	Invested Capital	8,482,914,000,000	7,728,916,000,000	7,659,836,000,000	7,810,445,000,000	7,388,338,000,000	6,631,136,000,000	6,164,952,000,000
23340	Other Properties	37,139,000,000	37,160,000,000	37,147,000,000	37,117,000,000	37,094,000,000	37,099,000,000	47,411,000,000
23132	Minority Interest	762,205,000,000	865,957,000,000	857,803,000,000	740,787,000,000	847,172,000,000	854,533,000,000	487,356,000,000
23342	Other Receivables	7,540,422,000,000	12,387,717,000,000	13,249,133,000,000	12,565,336,000,000	12,220,763,000,000	10,579,883,000,000	9,232,604,000,000
23204	Retained Earnings	605,571,000,000	625,933,000,000	603,618,000,000	583,430,000,000	549,643,000,000	413,269,000,000	271,088,000,000
23217	Total Tax Payable	43,854,000,000	39,205,000,000	29,038,000,000	34,395,000,000	33,640,000,000	29,696,000,000	25,398,000,000
23231	Trading Securities	0	0	0	0	0	0	2,255,552,000,000
23001	Accounts Receivable	1,054,614,000,000	1,055,157,000,000	1,074,511,000,000	1,259,957,000,000	927,163,000,000	1,128,127,000,000	1,423,651,000,000
23280	Common Stock Equity	6,240,789,000,000	5,340,467,000,000	5,345,029,000,000	5,448,481,000,000	5,353,641,000,000	5,153,278,000,000	4,606,478,000,000
23403	Net Tangible Assets	5,664,359,000,000	4,777,854,000,000	4,786,624,000,000	4,895,481,000,000	4,805,433,000,000	4,630,545,000,000	4,095,434,000,000
23215	Stockholders Equity	6,240,789,000,000	5,340,467,000,000	5,345,029,000,000	5,448,481,000,000	5,353,641,000,000	5,153,278,000,000	4,606,478,000,000
23383	Tangible Book Value	5,664,359,000,000	4,777,854,000,000	4,786,624,000,000	4,895,481,000,000	4,805,433,000,000	4,630,545,000,000	4,095,434,000,000
23374	Total Capitalization	6,966,080,000,000	6,020,081,000,000	6,016,092,000,000	6,019,036,000,000	5,710,226,000,000	5,608,879,000,000	5,131,272,000,000
23312	Land And Improvements	317,309,000,000	317,309,000,000	304,787,000,000	833,387,000,000	32,387,000,000	32,387,000,000	32,388,000,000
23469	Other Equity Interest	56,966,000,000	-863,718,000,000	-836,841,000,000	-713,201,000,000	-774,254,000,000	-712,210,000,000	-703,072,000,000
23393	Ordinary Shares Number	42,618,850,927	42,618,850,927	42,618,850,927	42,618,850,927	42,618,850,927	42,120,259,327	39,262,260,327
23395	Treasury Shares Number	0	0	0	0	0	498,591,600	498,591,600
23155	Other Intangible Assets	206,987,000,000	193,170,000,000	188,962,000,000	183,557,000,000	178,765,000,000	153,290,000,000	141,601,000,000
23008	Accumulated Depreciation	-424,689,000,000	-415,583,000,000	-409,630,000,000	-402,972,000,000	-396,112,000,000	-373,257,000,000	-370,539,000,000
23282	Construction In Progress	389,000,000	70,000,000	70,000,000	572,000,000	516,000,000	10,628,000,000	38,146,000,000
23380	Capital Lease Obligations	5,267,000,000	6,056,000,000	6,843,000,000	7,653,000,000	8,557,000,000	13,705,000,000	9,523,000,000
23030	Cash And Cash Equivalents	4,262,907,000,000	3,375,960,000,000	2,382,494,000,000	2,461,928,000,000	3,819,454,000,000	2,827,492,000,000	1,758,171,000,000
23262	Gross Accounts Receivable	1,071,417,000,000	1,089,938,000,000	1,109,292,000,000	1,294,738,000,000	961,944,000,000	1,162,908,000,000	1,457,682,000,000
23012	Additional Paid In Capital	1,312,867,000,000	1,312,867,000,000	1,312,867,000,000	1,312,867,000,000	1,312,867,000,000	1,312,867,000,000	1,184,910,000,000
23275	Buildings And Improvements	772,576,000,000	770,787,000,000	742,509,000,000	106,459,000,000	107,883,000,000	108,461,000,000	89,564,000,000
23102	Held To Maturity Securities	1,180,230,000,000	1,494,546,000,000	1,327,190,000,000	1,341,652,000,000	1,340,181,000,000	120,894,000,000	130,589,000,000
23062	Non Current Deferred Revenue	0	0	0	708,019,000,000	592,601,000,000	573,363,000,000	534,608,000,000
23163	Other Short Term Investments	559,099,000,000	583,749,000,000	552,127,000,000	690,879,000,000	688,892,000,000	1,966,944,000,000	1,658,577,000,000
23020	Available For Sale Securities	223,262,000,000	224,517,000,000	225,018,000,000	225,511,000,000	223,301,000,000	1,060,000,000	1,370,000,000
23319	Machinery Furniture Equipment	436,270,000,000	402,076,000,000	401,469,000,000	398,859,000,000	395,529,000,000	366,654,000,000	367,974,000,000
23048	Current Capital Lease Obligation	3,320,000,000	0	3,212,000,000	3,194,000,000	3,290,000,000	5,149,000,000	4,066,000,000
23127	Long Term Capital Lease Obligation	1,947,000,000	6,056,000,000	3,631,000,000	4,459,000,000	5,267,000,000	8,556,000,000	5,457,000,000
23098	Goodwill And Other Intangible Assets	576,430,000,000	562,613,000,000	558,405,000,000	553,000,000,000	548,208,000,000	522,733,000,000	511,044,000,000
23261	Total Equity Gross Minority Interest	7,002,994,000,000	6,206,424,000,000	6,202,832,000,000	6,189,268,000,000	6,200,813,000,000	6,007,811,000,000	5,093,834,000,000
23259	Total Liabilities Net Minority Interest	18,860,818,000,000	19,063,899,000,000	18,626,290,000,000	18,233,145,000,000	18,105,414,000,000	15,646,157,000,000	14,007,712,000,000
23046	Current Debt And Capital Lease Obligation	1,520,154,000,000	1,708,835,000,000	1,646,956,000,000	1,794,603,000,000	1,681,402,000,000	1,027,406,000,000	1,037,746,000,000
23266	Allowance For Doubtful Accounts Receivable	-16,803,000,000	-34,781,000,000	-34,781,000,000	-34,781,000,000	-34,781,000,000	-34,781,000,000	-34,031,000,000
23124	Long Term Debt And Capital Lease Obligation	727,238,000,000	685,670,000,000	674,694,000,000	575,014,000,000	361,852,000,000	464,157,000,000	530,251,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	73,807,000,000	74,319,000,000	65,379,000,000	64,544,000,000	60,077,000,000	56,998,000,000	77,035,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,612,000,000	1,417,000,000	5,222,000,000	20,429,000,000	32,537,000,000
26185	Free Cash Flow	-999,361,000,000	679,184,000,000	855,563,000,000	1,657,325,000,000	1,674,993,000,000
26027	Changes In Cash	454,193,000,000	889,905,000,000	994,775,000,000	1,083,841,000,000	594,957,000,000
26182	Issuance Of Debt	3,189,917,000,000	-396,767,000,000	2,439,956,000,000	2,367,896,000,000	490,527,000,000
26123	Sale Of Business	0	0	0	0	4,298,000,000
26040	Change In Payable	346,066,000,000	706,936,000,000	83,898,000,000	1,590,719,000,000	0
26016	End Cash Position	4,262,907,000,000	4,262,907,000,000	3,819,454,000,000	2,827,492,000,000	1,758,171,000,000
26112	Purchase Of P P E	-1,005,174,000,000	-39,119,000,000	-34,257,000,000	-28,646,000,000	-34,744,000,000
26183	Repayment Of Debt	-2,598,302,000,000	-499,647,000,000	-2,282,861,000,000	-2,935,726,000,000	-1,493,909,000,000
26240	Taxes Refund Paid	-24,368,000,000	-5,036,000,000	-17,316,000,000	-20,178,000,000	0
26125	Sale Of Investment	341,489,000,000	341,489,000,000	197,975,000,000	0	0
26005	Capital Expenditure	-1,039,233,000,000	-53,454,000,000	-68,164,000,000	-48,888,000,000	-34,744,000,000
26012	Financing Cash Flow	1,106,897,000,000	-150,576,000,000	-64,132,000,000	-514,416,000,000	-1,262,623,000,000
26253	Interest Paid C F F	-284,063,000,000	-53,507,000,000	-225,224,000,000	-237,384,000,000	-259,241,000,000
26195	Interest Paid C F O	-675,529,000,000	-166,502,000,000	-508,544,000,000	-580,095,000,000	0
26013	Investing Cash Flow	-692,576,000,000	307,843,000,000	135,180,000,000	-107,956,000,000	147,843,000,000
26014	Operating Cash Flow	39,872,000,000	732,638,000,000	923,727,000,000	1,706,213,000,000	0
26045	Change In Receivables	-137,928,000,000	-248,233,000,000	-1,836,361,000,000	-1,437,051,000,000	0
26098	Common Stock Issuance	0	0	0	2,780,000,000	0
26015	Beginning Cash Position	3,819,454,000,000	3,375,960,000,000	2,827,492,000,000	1,758,171,000,000	1,177,395,000,000
26223	Classesof Cash Payments	0	0	-3,280,028,000,000	-2,524,471,000,000	-1,312,607,000,000
26194	Interest Received C F O	1,345,389,000,000	343,621,000,000	1,197,806,000,000	1,041,769,000,000	0
26099	Long Term Debt Issuance	3,189,917,000,000	-396,767,000,000	2,439,956,000,000	2,367,896,000,000	490,527,000,000
26090	Long Term Debt Payments	-2,598,302,000,000	-499,647,000,000	-2,282,861,000,000	-2,935,726,000,000	-1,493,909,000,000
26108	Purchase Of Intangibles	-34,059,000,000	-14,335,000,000	-33,907,000,000	-20,242,000,000	0
26246	Dividends Received C F I	556,000,000	-9,804,000,000	147,000,000	492,000,000	110,000,000
26053	Change In Working Capital	203,184,000,000	402,581,000,000	357,286,000,000	424,962,000,000	0
26181	Issuance Of Capital Stock	0	0	0	2,780,000,000	0
26071	Net Common Stock Issuance	0	0	0	2,780,000,000	0
26073	Net Long Term Debt Issuance	591,615,000,000	-896,414,000,000	157,095,000,000	-567,830,000,000	-1,003,382,000,000
26164	Net Other Financing Charges	799,345,000,000	799,345,000,000	3,997,000,000	288,018,000,000	0
26119	Net P P E Purchase And Sale	-1,000,562,000,000	-37,702,000,000	-29,035,000,000	-8,217,000,000	-2,207,000,000
26072	Net Issuance Payments Of Debt	591,615,000,000	-896,414,000,000	157,095,000,000	-567,830,000,000	-1,003,382,000,000
26226	Paymentson Behalfof Employees	0	0	-486,008,000,000	-485,701,000,000	-419,927,000,000
26146	Change In Other Current Assets	105,028,000,000	41,173,000,000	-291,312,000,000	314,309,000,000	0
26116	Net Business Purchase And Sale	0	0	0	0	4,298,000,000
26063	Effect Of Exchange Rate Changes	-10,740,000,000	-2,958,000,000	-2,813,000,000	-14,520,000,000	-14,181,000,000
26118	Net Investment Purchase And Sale	341,489,000,000	369,684,000,000	197,975,000,000	-79,989,000,000	145,642,000,000
26117	Net Intangibles Purchase And Sale	-34,059,000,000	-14,335,000,000	-33,907,000,000	-20,242,000,000	0
26147	Change In Other Current Liabilities	-109,982,000,000	-97,295,000,000	2,401,061,000,000	-43,015,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	-2,083,471,000,000	-2,038,770,000,000	-684,851,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	2,698,804,000,000	2,355,082,000,000	1,796,214,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	0	0	923,727,000,000	1,706,213,000,000	1,709,737,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	0	0	3,531,809,000,000	3,789,188,000,000	2,659,988,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	4,612,000,000	1,417,000,000	1,545,000,000	-15,000,000	1,665,000,000	5,222,000,000	20,429,000,000	32,537,000,000
26185	Free Cash Flow	-999,361,000,000	679,184,000,000	1,285,596,000,000	-1,200,083,000,000	-1,764,058,000,000	855,563,000,000	1,657,325,000,000	1,674,993,000,000
26027	Changes In Cash	454,193,000,000	889,905,000,000	993,619,000,000	-74,343,000,000	-1,354,988,000,000	994,775,000,000	1,083,841,000,000	594,957,000,000
26182	Issuance Of Debt	3,189,917,000,000	-396,767,000,000	864,752,000,000	1,779,923,000,000	942,009,000,000	2,439,956,000,000	2,367,896,000,000	490,527,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	4,298,000,000
26040	Change In Payable	346,066,000,000	706,936,000,000	-332,307,000,000	1,322,787,000,000	-1,351,350,000,000	83,898,000,000	1,590,719,000,000	0
26016	End Cash Position	4,262,907,000,000	4,262,907,000,000	3,375,960,000,000	2,382,494,000,000	2,461,928,000,000	3,819,454,000,000	2,827,492,000,000	1,758,171,000,000
26112	Purchase Of P P E	-1,005,174,000,000	-39,119,000,000	-47,844,000,000	-913,668,000,000	-4,543,000,000	-34,257,000,000	-28,646,000,000	-34,744,000,000
26183	Repayment Of Debt	-2,598,302,000,000	-499,647,000,000	-623,331,000,000	-1,023,265,000,000	-452,059,000,000	-2,282,861,000,000	-2,935,726,000,000	-1,493,909,000,000
26240	Taxes Refund Paid	-24,368,000,000	-5,036,000,000	-4,683,000,000	-8,495,000,000	-6,154,000,000	-17,316,000,000	-20,178,000,000	0
26125	Sale Of Investment	341,489,000,000	341,489,000,000	0	0	0	197,975,000,000	0	0
26005	Capital Expenditure	-1,039,233,000,000	-53,454,000,000	-53,662,000,000	-920,940,000,000	-11,177,000,000	-68,164,000,000	-48,888,000,000	-34,744,000,000
26012	Financing Cash Flow	1,106,897,000,000	-150,576,000,000	146,891,000,000	684,367,000,000	426,215,000,000	-64,132,000,000	-514,416,000,000	-1,262,623,000,000
26253	Interest Paid C F F	-284,063,000,000	-53,507,000,000	-94,530,000,000	-72,291,000,000	-63,735,000,000	-225,224,000,000	-237,384,000,000	-259,241,000,000
26195	Interest Paid C F O	-675,529,000,000	-166,502,000,000	-183,634,000,000	-154,975,000,000	-170,418,000,000	-508,544,000,000	-580,095,000,000	0
26013	Investing Cash Flow	-692,576,000,000	307,843,000,000	-492,530,000,000	-479,567,000,000	-28,322,000,000	135,180,000,000	-107,956,000,000	147,843,000,000
26014	Operating Cash Flow	39,872,000,000	732,638,000,000	1,339,258,000,000	-279,143,000,000	-1,752,881,000,000	923,727,000,000	1,706,213,000,000	0
26045	Change In Receivables	-137,928,000,000	-248,233,000,000	497,939,000,000	-437,633,000,000	49,999,000,000	-1,836,361,000,000	-1,437,051,000,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	2,780,000,000	0
26015	Beginning Cash Position	3,819,454,000,000	3,375,960,000,000	2,382,494,000,000	2,461,928,000,000	3,819,454,000,000	2,827,492,000,000	1,758,171,000,000	1,177,395,000,000
26223	Classesof Cash Payments	0	0	0	0	0	-3,280,028,000,000	-2,524,471,000,000	-1,312,607,000,000
26194	Interest Received C F O	1,345,389,000,000	343,621,000,000	341,187,000,000	335,697,000,000	324,884,000,000	1,197,806,000,000	1,041,769,000,000	0
26099	Long Term Debt Issuance	3,189,917,000,000	-396,767,000,000	864,752,000,000	1,779,923,000,000	942,009,000,000	2,439,956,000,000	2,367,896,000,000	490,527,000,000
26090	Long Term Debt Payments	-2,598,302,000,000	-499,647,000,000	-623,331,000,000	-1,023,265,000,000	-452,059,000,000	-2,282,861,000,000	-2,935,726,000,000	-1,493,909,000,000
26108	Purchase Of Intangibles	-34,059,000,000	-14,335,000,000	-5,818,000,000	-7,272,000,000	-6,634,000,000	-33,907,000,000	-20,242,000,000	0
26246	Dividends Received C F I	556,000,000	-9,804,000,000	7,486,000,000	171,000,000	2,703,000,000	147,000,000	492,000,000	110,000,000
26053	Change In Working Capital	203,184,000,000	402,581,000,000	1,579,524,000,000	-380,055,000,000	-1,398,866,000,000	357,286,000,000	424,962,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	2,780,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	2,780,000,000	0
26073	Net Long Term Debt Issuance	591,615,000,000	-896,414,000,000	241,421,000,000	756,658,000,000	489,950,000,000	157,095,000,000	-567,830,000,000	-1,003,382,000,000
26164	Net Other Financing Charges	799,345,000,000	799,345,000,000	0	0	0	3,997,000,000	288,018,000,000	0
26119	Net P P E Purchase And Sale	-1,000,562,000,000	-37,702,000,000	-46,299,000,000	-913,683,000,000	-2,878,000,000	-29,035,000,000	-8,217,000,000	-2,207,000,000
26072	Net Issuance Payments Of Debt	591,615,000,000	-896,414,000,000	241,421,000,000	756,658,000,000	489,950,000,000	157,095,000,000	-567,830,000,000	-1,003,382,000,000
26226	Paymentson Behalfof Employees	0	0	0	0	0	-486,008,000,000	-485,701,000,000	-419,927,000,000
26146	Change In Other Current Assets	105,028,000,000	41,173,000,000	620,339,000,000	-452,507,000,000	-103,977,000,000	-291,312,000,000	314,309,000,000	0
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	4,298,000,000
26063	Effect Of Exchange Rate Changes	-10,740,000,000	-2,958,000,000	-153,000,000	-5,091,000,000	-2,538,000,000	-2,813,000,000	-14,520,000,000	-14,181,000,000
26118	Net Investment Purchase And Sale	341,489,000,000	369,684,000,000	-447,899,000,000	441,217,000,000	-21,513,000,000	197,975,000,000	-79,989,000,000	145,642,000,000
26117	Net Intangibles Purchase And Sale	-34,059,000,000	-14,335,000,000	-5,818,000,000	-7,272,000,000	-6,634,000,000	-33,907,000,000	-20,242,000,000	0
26147	Change In Other Current Liabilities	-109,982,000,000	-97,295,000,000	793,553,000,000	-812,702,000,000	6,462,000,000	2,401,061,000,000	-43,015,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	-2,083,471,000,000	-2,038,770,000,000	-684,851,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	2,698,804,000,000	2,355,082,000,000	1,796,214,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	0	0	0	0	0	923,727,000,000	1,706,213,000,000	1,709,737,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	0	0	0	0	0	3,531,809,000,000	3,789,188,000,000	2,659,988,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-15	At close: 03:41PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 64.00	50	64	36,000	4,623,771	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-12	At close: 03:41PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 64.00	50	64	36,000	4,550,190	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-11	At close: 03:41PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	36,000	4,479,305	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-10	At close: 03:41PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	36,000	4,431,860	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-05	At close: 03:41PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 68.00	50	68	36,000	4,299,115	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-04	At close: 02:23PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	3,500	4,354,587	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-03	At close: 02:00PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 68.00	50	68	23,400	4,370,331	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-02	At close: 04:01PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 68.00	50	68	4,400	4,378,229	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-01	At close: 02:38PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 68.00	50	68	133,500	4,387,675	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-29	At close: 03:26PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 68.00	50	68	20,200	4,387,675	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-28	At close: 03:26PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 68.00	50	68	20,200	4,409,341	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-27	At close: 03:45PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	45,000	4,428,010	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-26	At close: 04:01PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	20,300	4,441,982	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-25	At close: 03:23PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	97,700	4,519,912	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-22	At close: 03:32PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	12,900	4,600,394	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	50	0	0	0.0000 - 0.0000	0	0		0		0	4,618,998	0	0	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	98,800	4,676,046	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-13	At close: 03:36PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	230,300	4,679,130	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-11	At close: 03:34PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	236,900	4,653,462	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-08	At close: 03:34PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	236,900	4,823,358	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-05	At close: 03:35PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 68.00	50	68	565,600	5,671,301	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-04	At close: 03:18PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	295,900	6,644,748	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 69.00	50	69	17,500	7,116,589	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-29	At close: 04:09PM WIB	50	0	0	0.0000 - 0.0000	0	0		0		0	8,385,383	0	0	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-28	At close: 04:09PM WIB	50	50	0	50.00 - 50.00	50	50	50.00 - 71.00	50	71	83,400	8,385,383	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-27	At close: 04:11PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	31,600	8,455,772	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-26	At close: 03:47PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	3,820,000	8,801,535	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-23	At close: 04:08PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	398,900	10,107,922	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk (BCAP.JK)	2024-02-22	At close: 03:41PM WIB	50	51	50	50.00 - 51.00	50	51	50.00 - 73.00	50	73	263,800	10,202,945	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015
BCAP	PT MNC Kapital Indonesia Tbk (BCAP.JK)	2024-02-21	At close: 03:33PM WIB	50	50	50	50.00 - 50.00	50	50	50.00 - 73.00	50	73	9,100	10,291,335	2,131,000,000,000	15	3	N/A	N/A (N/A)	May 19, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	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)
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-15	2,130,000,000,000	-443,670,000,000	15	1	-1	0	0	64	50	50	52	4,550,000	40	42,620,000,000	0	13,690,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2023	Dec 31, 2023	3	23	0	1	1,890,000,000,000	44	-4	55,930,000,000	3	0	8,090,000,000,000	190	2,250,000,000,000	32	5	146	39,870,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-12	2,130,000,000,000	-443,670,000,000	15	1	-1	0	0	68	50	50	52	4,480,000	38	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-11	2,130,000,000,000	-443,670,000,000	15	1	-1	0	0	68	50	50	52	4,430,000	38	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-10	2,130,000,000,000	-443,670,000,000	15	1	-1	0	0	68	50	50	52	4,430,000	38	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-05	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	52	4,350,000	41	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-04	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	52	4,370,000	40	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-03	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	52	4,380,000	48	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-02	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,390,000	39	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-04-01	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,390,000	39	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-29	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	50	50	53	4,410,000	96	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-28	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,430,000	103	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-27	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,440,000	127	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-26	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,520,000	137	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-25	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	50	50	53	4,520,000	137	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-22	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,620,000	251	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-21	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	50	50	53	4,620,000	251	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-14	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,680,000	596	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-13	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	0	50	53	4,610,000	596	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-11	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	50	50	53	4,750,000	596	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-08	2,130,000,000,000	565,740,000,000	15	1	1	0	0	68	50	50	53	4,820,000	612	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-05	2,130,000,000,000	565,740,000,000	15	1	1	0	0	69	0	50	53	6,640,000	716	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-04	2,130,000,000,000	565,740,000,000	15	1	1	0	0	69	50	50	53	6,640,000	716	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-03-01	2,130,000,000,000	565,740,000,000	15	1	1	0	0	69	50	50	53	7,120,000	863	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-29	2,130,000,000,000	565,740,000,000	15	1	1	-25	29	71	0	50	53	8,390,000	984	42,620,000,000	43,470,000,000	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-28	2,130,000,000,000	565,740,000,000	15	1	1	-24	28	73	0	50	53	8,460,000	1,130,000	42,620,000,000	43,470,000,000	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-27	2,130,000,000,000	565,740,000,000	15	1	1	0	0	73	0	50	53	8,800,000	759	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk	2024-02-26	2,130,000,000,000	565,740,000,000	15	1	1	0	0	73	0	50	53	8,800,000	759	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk (BCAP.JK)	2024-02-23	2,130,000,000,000	565,740,000,000	15	1	1	0	0	73	0	50	53	10,200,000	730	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk (BCAP.JK)	2024-02-22	2,130,000,000,000	565,740,000,000	15	1	1	0	0	73	0	50	53	10,290,000	846	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000
BCAP	PT MNC Kapital Indonesia Tbk (BCAP.JK)	2024-02-21	2,130,000,000,000	565,740,000,000	15	1	1	0	0	73	50	50	53	10,290,000	846	42,620,000,000	0	13,640,000,000	68	N/A	May 19, 2015	7:1	Sep 12, 2018	Dec 31, 2022	Sep 30, 2023	8	17	1	3	1,910,000,000,000	45	6	144,310,000,000	3	58	7,250,000,000,000	170	2,390,000,000,000	39	6	125	650,550,000,000

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	50	50	50	50	49,400
2024-03-05	15:34:00	50	50	50	50	470,600
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	50	50	50	50	520,000
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	15:02:22	50	50	50	50	0
2024-03-05	15:02:00	50	50	50	50	5,000

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	50	50	50	50	470,600
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	15:15:00	0	0	0	0	0
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	15:02:22	50	50	50	50	0
2024-03-05	15:00:00	50	50	50	50	5,000
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	50	50	50	50	2,900
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
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	14:03:53	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	100
2024-03-05	13:55:00	0	0	0	0	0
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	50	50	50	50	470,600
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:02:22	50	50	50	50	0
2024-03-05	15:00:00	50	50	50	50	5,000
2024-03-05	14:45:00	50	50	50	50	2,900
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	14:03:53	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	100
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	50	50	50	50	100
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	11:11:41	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	100
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	10:18:59	50	50	50	50	0
2024-03-05	10:15:00	50	50	50	50	1,800
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:56:12	50	50	50	50	0
2024-03-05	09:45:00	50	50	50	50	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	50	50	50	50	470,600
2024-03-05	15:02:22	50	50	50	50	0
2024-03-05	15:00:00	50	50	50	50	5,000
2024-03-05	14:30:00	50	50	50	50	2,900
2024-03-05	14:03:53	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	100
2024-03-05	13:30:00	50	50	50	50	100
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	11:11:41	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	100
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:18:59	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	1,800
2024-03-05	09:56:12	50	50	50	50	0
2024-03-05	09:30:00	50	50	50	50	25,600
2024-03-05	09:02:26	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	50	50	50	50	7,600
2024-03-04	14:57:14	50	50	50	50	0
2024-03-04	14:30:00	50	50	50	50	900
2024-03-04	14:00:00	50	50	50	50	200
2024-03-04	13:49:47	50	50	50	50	0
2024-03-04	13:30:00	50	50	50	50	201,800
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	15:02:22	50	50	50	50	0
2024-03-05	15:00:00	50	50	50	50	475,600
2024-03-05	14:03:53	50	50	50	50	0
2024-03-05	14:00:00	50	50	50	50	3,000
2024-03-05	13:00:00	50	50	50	50	100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:11:41	50	50	50	50	0
2024-03-05	11:00:00	50	50	50	50	100
2024-03-05	10:18:59	50	50	50	50	0
2024-03-05	10:00:00	50	50	50	50	1,800
2024-03-05	09:56:12	50	50	50	50	0
2024-03-05	09:02:26	50	50	50	50	0
2024-03-05	09:00:00	50	50	50	50	0
2024-03-04	15:00:00	50	50	50	50	7,600
2024-03-04	14:57:14	50	50	50	50	0
2024-03-04	14:00:00	50	50	50	50	1,100
2024-03-04	13:49:47	50	50	50	50	0
2024-03-04	13:00:00	50	50	50	50	201,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:33:26	50	50	50	50	0
2024-03-04	11:00:00	50	50	50	50	800
2024-03-04	10:23:32	50	50	50	50	0
2024-03-04	10:00:00	50	50	50	50	2,200
2024-03-04	09:58:34	50	50	50	50	0
2024-03-04	09:00:10	50	50	50	50	0
2024-03-04	09:00:00	50	50	50	50	64,900
2024-03-01	16:00:00	50	50	50	50	0
2024-03-01	15:00:00	50	50	50	50	5,000
2024-03-01	14:44:09	50	50	50	50	0
2024-03-01	14:00:00	50	50	50	50	5,700

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:40:50	50	50	50	50	0
2024-05-03	14:00:05	50	50	50	50	0
2024-05-03	13:30:00	50	50	50	50	4,700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:35:39	50	50	50	50	0
2024-05-03	10:30:00	50	50	50	50	2,000
2024-05-03	09:52:31	50	50	50	50	0
2024-05-03	09:24:01	50	50	50	50	0
2024-05-03	09:00:00	50	50	50	50	219,000
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:53:29	50	50	50	50	0
2024-05-02	14:43:28	50	50	50	50	0
2024-05-02	13:33:04	50	50	50	50	0
2024-05-02	13:30:00	50	50	50	50	3,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:02:49	50	50	50	50	0
2024-05-02	10:57:36	50	50	50	50	0
2024-05-02	10:30:00	50	50	50	50	9,000
2024-05-02	10:17:30	50	50	50	50	0
2024-05-02	09:47:01	50	50	50	50	0
2024-05-02	09:12:58	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	114,700
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:32:54	50	50	50	50	0
2024-04-30	13:44:58	50	50	50	50	0
2024-04-30	13:30:00	50	50	50	50	1,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:25:01	50	50	50	50	0
2024-04-30	10:30:00	50	50	50	50	19,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	127,400
2024-04-30	09:00:00	50	50	50	50	23,600
2024-04-29	09:00:00	50	50	50	50	58,100
2024-04-26	09:00:00	50	50	50	50	4,800
2024-04-25	09:00:00	50	50	50	50	248,800
2024-04-24	09:00:00	50	50	50	50	34,400
2024-04-23	09:00:00	50	50	50	50	227,400
2024-04-22	09:00:00	50	50	50	50	4,000
2024-04-19	09:00:00	50	50	50	50	7,700
2024-04-18	09:00:00	50	50	50	50	6,500
2024-04-17	09:00:00	50	50	50	50	8,800
2024-04-16	09:00:00	50	50	50	50	25,300
2024-04-05	09:00:00	50	50	50	50	36,000
2024-04-04	09:00:00	50	50	50	50	3,500
2024-04-03	09:00:00	50	50	50	50	23,400
2024-04-02	09:00:00	50	50	50	50	4,400
2024-04-01	09:00:00	50	50	50	50	133,500
2024-03-28	09:00:00	50	50	50	50	20,200
2024-03-27	09:00:00	50	50	50	50	45,000
2024-03-26	09:00:00	50	50	50	50	20,300
2024-03-25	09:00:00	50	50	50	50	97,700
2024-03-22	09:00:00	50	50	50	50	12,900
2024-03-21	09:00:00	50	50	50	50	46,200
2024-03-20	09:00:00	50	50	50	50	3,800
2024-03-19	09:00:00	50	50	50	50	16,600
2024-03-18	09:00:00	50	50	50	50	83,200
2024-03-15	09:00:00	50	50	50	50	42,400
2024-03-14	09:00:00	50	50	50	50	596,100
2024-03-13	09:00:00	50	50	50	50	230,300
2024-03-08	09:00:00	50	50	50	50	236,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	50	50	50	50	127,400
2024-04-29	09:00:00	50	50	50	50	58,100
2024-04-26	09:00:00	50	50	50	50	4,800
2024-04-25	09:00:00	50	50	50	50	248,800
2024-04-24	09:00:00	50	50	50	50	34,400
2024-04-23	09:00:00	50	50	50	50	227,400
2024-04-22	09:00:00	50	50	50	50	4,000
2024-04-19	09:00:00	50	50	50	50	7,700
2024-04-18	09:00:00	50	50	50	50	6,500
2024-04-17	09:00:00	50	50	50	50	8,800
2024-04-16	09:00:00	50	50	50	50	25,300
2024-04-05	09:00:00	50	50	50	50	36,000
2024-04-04	09:00:00	50	50	50	50	3,500
2024-04-03	09:00:00	50	50	50	50	23,400
2024-04-02	09:00:00	50	50	50	50	4,400
2024-04-01	09:00:00	50	50	50	50	133,500
2024-03-28	09:00:00	50	50	50	50	20,200
2024-03-27	09:00:00	50	50	50	50	45,000
2024-03-26	09:00:00	50	50	50	50	20,300
2024-03-25	09:00:00	50	50	50	50	97,700
2024-03-22	09:00:00	50	50	50	50	12,900
2024-03-21	09:00:00	50	50	50	50	46,200
2024-03-20	09:00:00	50	50	50	50	3,800
2024-03-19	09:00:00	50	50	50	50	16,600
2024-03-18	09:00:00	50	50	50	50	83,200
2024-03-15	09:00:00	50	50	50	50	42,400
2024-03-14	09:00:00	50	50	50	50	596,100
2024-03-13	09:00:00	50	50	50	50	230,300
2024-03-08	09:00:00	50	50	50	50	236,900
2024-03-07	09:00:00	50	50	50	50	97,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	50	50	50	50	58,100
2024-04-21	00:00:00	50	50	50	50	519,400
2024-04-14	00:00:00	50	50	50	50	48,300
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	200,800
2024-03-24	00:00:00	50	50	50	50	183,200
2024-03-17	00:00:00	50	50	50	50	162,700
2024-03-10	00:00:00	50	50	50	50	868,800
2024-03-03	00:00:00	50	50	50	50	1,837,600
2024-02-25	00:00:00	50	50	50	50	4,118,600
2024-02-18	00:00:00	50	51	50	50	3,037,200
2024-02-11	00:00:00	50	50	50	50	4,444,900
2024-02-04	00:00:00	50	50	50	50	484,200
2024-01-28	00:00:00	50	51	50	50	3,840,300
2024-01-21	00:00:00	50	51	50	50	43,107,800
2024-01-14	00:00:00	50	53	50	50	183,424,200
2024-01-07	00:00:00	50	51	50	50	3,674,400
2023-12-31	00:00:00	50	50	50	50	5,301,300
2023-12-24	00:00:00	50	50	50	50	3,333,000
2023-12-17	00:00:00	50	50	50	50	4,697,200
2023-12-10	00:00:00	50	51	50	50	18,691,000
2023-12-03	00:00:00	50	52	50	50	134,625,600
2023-11-26	00:00:00	52	52	50	51	110,629,500
2023-11-19	00:00:00	50	53	50	52	103,441,900
2023-11-12	00:00:00	50	52	50	50	109,224,400
2023-11-05	00:00:00	50	51	50	50	43,875,900
2023-10-29	00:00:00	50	51	50	50	82,736,900
2023-10-22	00:00:00	51	53	50	50	187,297,400
2023-10-15	00:00:00	53	53	50	51	122,612,000
2023-10-08	00:00:00	50	55	50	53	265,334,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	850,200
2024-02-29	00:00:00	50	50	50	50	3,069,800
2024-01-31	00:00:00	51	51	50	50	13,358,900
2023-12-31	00:00:00	50	53	50	50	238,056,500
2023-11-30	00:00:00	50	52	50	50	175,733,800
2023-10-31	00:00:00	50	53	50	50	399,075,800
2023-09-30	00:00:00	51	55	50	51	926,319,700
2023-08-31	00:00:00	56	57	50	52	725,958,600
2023-07-31	00:00:00	58	64	54	56	1,171,201,100
2023-06-30	00:00:00	56	62	54	59	1,316,442,900
2023-05-31	00:00:00	55	60	54	56	814,792,400
2023-04-30	00:00:00	59	60	54	55	564,244,600
2023-03-31	00:00:00	57	60	57	59	14,640,000
2023-02-28	00:00:00	64	65	62	63	60,281,900
2023-01-31	00:00:00	69	73	66	66	394,460,200
2022-12-31	00:00:00	80	83	64	71	613,327,000
2022-11-30	00:00:00	93	99	76	79	893,978,600
2022-10-31	00:00:00	105	111	96	98	1,161,569,300
2022-09-30	00:00:00	110	117	100	104	1,145,503,300
2022-08-31	00:00:00	116	157	104	109	4,620,072,300
2022-07-31	00:00:00	128	128	103	115	1,747,002,900
2022-06-30	00:00:00	122	159	100	127	3,181,918,500
2022-05-31	00:00:00	193	196	122	122	1,492,730,700
2022-04-30	00:00:00	210	228	177	193	1,741,520,000
2022-03-31	00:00:00	280	320	200	210	3,671,625,300
2022-02-28	00:00:00	272	352	228	280	4,846,548,200
2022-01-31	00:00:00	108	318	108	272	12,884,483,300
2021-12-31	00:00:00	62	111	50	108	5,912,431,400
2021-11-30	00:00:00	82	84	62	62	1,015,775,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	50	50	50	50	826,600
2024-02-29	00:00:00	50	50	50	50	3,069,800
2024-01-31	00:00:00	51	51	50	50	17,278,900
2023-12-31	00:00:00	50	53	50	50	254,485,200
2023-11-30	00:00:00	50	53	50	50	427,149,200
2023-10-31	00:00:00	50	53	50	50	812,866,100
2023-09-30	00:00:00	51	55	50	50	1,501,129,300
2023-08-31	00:00:00	56	57	50	50	2,051,354,100
2023-07-31	00:00:00	58	64	50	51	2,823,479,400
2023-06-30	00:00:00	56	64	50	52	3,213,602,600
2023-05-31	00:00:00	55	64	54	56	3,302,436,400
2023-04-30	00:00:00	59	62	54	59	2,695,479,900
2023-03-31	00:00:00	59	60	54	56	1,379,037,000
2023-02-28	00:00:00	64	68	54	55	982,878,700
2023-01-31	00:00:00	67	71	53	59	1,633,447,600
2022-10-31	00:00:00	105	111	64	71	2,668,874,900
2022-07-31	00:00:00	128	157	100	104	7,512,578,500
2022-04-30	00:00:00	210	228	100	127	6,416,169,200
2022-01-31	00:00:00	108	352	108	210	21,402,656,800
2021-10-31	00:00:00	103	111	50	108	7,381,132,000
2021-07-31	00:00:00	117	154	102	103	5,064,166,600
2021-04-30	00:00:00	107	248	104	117	12,211,171,000
2021-01-31	00:00:00	129	171	101	107	1,993,828,500

Dividends Amount

Date	Time	Amount
2015-05-19	09:00:00	5
2014-05-28	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	5	4.67 %
2014	1	3	2.80 %

Splits

Date	Time	Numerator	Denominator	Ratio
2018-09-12	09:00:00	7	1	7:1

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