Informasi Saham CMPP PT AirAsia 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	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-13	-563
14010	Ps Ratio	4	0	1
40001	Market Cap	7	705,218,213,106	2,051,543,892,672
40002	Enterprise Value	11	7,920,265,315,162	7,874,530,562,578
101	Enterprises Value Revenue Ratio	18	1	6

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	-13	-14	-75	71	-563
14010	Ps Ratio	4	0	0	0	1	1
40001	Market Cap	7	705,218,213,106	1,581,398,417,268	1,495,917,421,740	1,410,436,426,212	2,051,543,892,672
40002	Enterprise Value	11	7,920,265,315,162	8,460,390,658,983	8,188,969,457,376	7,233,423,096,118	7,874,530,562,578
101	Enterprises Value Revenue Ratio	18	1	4	5	5	6

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-631,246,174,932	-1,320,358,467,215	-1,677,112,852,380	-2,803,617,640,716
20304	Write Off	12,955,734,966	-225,883,043,394	4,028,975,400	560,661,722,623
20091	Net Income	-1,041,632,279,584	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
29004	Basic E P S	-97	-154	-219	-258
20190	E B I T D A	-631,246,174,932	-1,320,358,467,215	-1,677,112,852,380	-2,803,617,640,716
20046	Gross Profit	-94,821,154,580	-297,369,054,626	-1,460,890,355,353	-1,950,808,661,126
29009	Diluted E P S	-97	-154	-219	-258
20136	Pretax Income	-1,037,450,583,644	-1,643,423,868,491	-1,938,838,760,933	-3,069,607,805,197
20145	Tax Provision	3,513,082,147	3,513,082,147	406,555,440,237	-315,017,931,636
20100	Total Revenue	6,206,550,216,781	3,780,525,920,680	626,001,737,959	1,610,973,387,045
20164	Total Expenses	6,318,461,854,655	4,423,483,850,994	2,228,046,823,924	3,779,327,973,717
20013	Cost Of Revenue	6,301,371,371,361	4,077,894,975,306	2,086,892,093,312	3,561,782,048,171
20177	Interest Income	915,498,705	998,754,906	146,493,936	874,685,201
20057	Interest Expense	406,204,408,712	323,065,401,276	261,725,908,553	265,990,164,481
20109	Operating Income	-111,911,637,874	-642,957,930,314	-1,602,045,085,965	-2,168,354,586,672
20316	Normalized Income	-1,217,821,053,431	-1,826,084,213,130	-2,339,945,572,098	-2,221,975,797,930
20108	Operating Expense	17,090,483,294	345,588,875,688	141,154,730,612	217,545,925,546
20112	Operating Revenue	6,206,550,216,781	3,780,525,920,680	626,001,737,959	1,610,973,387,045
20087	Minority Interests	-668,613,793	-2,958,488,645	2,306,028,260	-102,615,501
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-412,546,781,450	-327,561,148,396	-262,460,711,000	-266,371,522,492
20416	Total Unusual Items	225,883,043,394	225,883,043,394	-4,028,975,400	-593,638,758,623
29010	Basic Average Shares	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441
20269	Other Special Charges	31,458,972,098	0	0	32,977,036,000
29011	Diluted Average Shares	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441
20420	Normalized E B I T D A	-857,129,218,326	-1,546,241,510,609	-1,673,083,876,980	-2,209,978,882,093
20162	Special Income Charges	-44,414,707,064	225,883,043,394	-4,028,975,400	-593,638,758,623
20312	Other Operating Expenses	254,994,105,486	119,344,461,639	36,949,370,444	172,720,941,014
20368	Total Other Finance Cost	7,257,871,443	5,494,502,026	881,296,383	1,256,043,212
20440	Rent Expense Supplemental	48,126,059,559	143,383,682,545	99,356,885,395	0
20314	Reconciled Cost Of Revenue	6,301,371,371,361	4,077,894,975,306	2,086,892,093,312	3,561,782,048,171
20419	Tax Effect Of Unusual Items	49,694,269,547	49,694,269,547	-886,374,588	-60,922,067,491
20225	Impairment Of Capital Assets	0	-225,883,043,394	0	0
20075	Interest Income Non Operating	915,498,705	998,754,906	146,493,936	874,685,201
20158	Selling And Marketing Expense	278,019,385,545	182,706,476,028	25,912,359,308	106,962,494,348
20064	Interest Expense Non Operating	406,204,408,712	323,065,401,276	261,725,908,553	265,990,164,481
20093	Net Income Common Stockholders	-1,041,632,279,584	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
20094	Net Income Continuous Operations	-1,040,963,665,791	-1,646,936,950,638	-2,345,394,201,170	-2,754,589,873,561
20045	General And Administrative Expense	-372,062,926,493	123,222,106,057	119,819,787,866	83,217,965,185
20159	Selling General And Administration	-94,043,540,948	305,928,582,085	145,732,147,174	190,180,459,533
20435	Total Operating Income As Reported	-624,720,702,453	-1,315,662,969,114	-1,676,348,751,146	-2,803,061,345,665
20412	Other Non Operating Income Expenses	-183,099,741	-199,750,981	-29,298,787	-174,937,040
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,041,632,279,584	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
20417	Total Unusual Items Excluding Goodwill	225,883,043,394	225,883,043,394	-4,028,975,400	-593,638,758,623
20077	Net Non Operating Interest Income Expense	-412,546,781,450	-327,561,148,396	-262,460,711,000	-266,371,522,492
20346	Net Income Including Noncontrolling Interests	-1,040,963,665,791	-1,646,936,950,638	-2,345,394,201,170	-2,754,589,873,561
20309	Net Income From Continuing And Discontinued Operation	-1,041,632,279,584	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
20331	Net Income From Continuing Operation Net Minority Interest	-1,041,632,279,584	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-631,246,174,932	-609,872,163,436	-109,259,824,877	101,882,234,327	-1,320,358,467,215	-1,677,112,852,380	-2,803,617,640,716
20304	Write Off	12,955,734,966	0	0	0	-225,883,043,394	4,028,975,400	560,661,722,623
20091	Net Income	-1,041,632,279,584	-701,204,538,842	-194,858,178,252	20,642,659,487	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
29004	Basic E P S	-97	-97	0	2	-154	-219	-258
20190	E B I T D A	-631,246,174,932	-609,872,163,436	-109,259,824,877	101,882,234,327	-1,320,358,467,215	-1,677,112,852,380	-2,803,617,640,716
20046	Gross Profit	-94,821,154,580	45,022,731,568	-93,733,220,136	-129,728,094,433	-297,369,054,626	-1,460,890,355,353	-1,950,808,661,126
29009	Diluted E P S	-97	-97	0	2	-154	-219	-258
20136	Pretax Income	-1,037,450,583,644	-701,402,683,641	-194,299,191,091	21,498,750,462	-1,643,423,868,491	-1,938,838,760,933	-3,069,607,805,197
20145	Tax Provision	3,513,082,147	0	0	0	3,513,082,147	406,555,440,237	-315,017,931,636
20100	Total Revenue	6,206,550,216,781	1,885,351,491,585	1,675,006,229,112	1,373,499,280,124	3,780,525,920,680	626,001,737,959	1,610,973,387,045
20164	Total Expenses	6,318,461,854,655	2,159,707,346,988	1,804,067,650,653	1,681,639,472,183	4,423,483,850,994	2,228,046,823,924	3,779,327,973,717
20013	Cost Of Revenue	6,301,371,371,361	1,840,328,760,017	1,768,739,449,248	1,503,227,374,557	4,077,894,975,306	2,086,892,093,312	3,561,782,048,171
20177	Interest Income	915,498,705	211,425,474	239,354,115	219,121,700	998,754,906	146,493,936	874,685,201
20057	Interest Expense	406,204,408,712	91,530,520,205	85,039,366,214	80,383,483,865	323,065,401,276	261,725,908,553	265,990,164,481
20109	Operating Income	-111,911,637,874	-274,355,855,403	-129,061,421,541	-308,140,192,059	-642,957,930,314	-1,602,045,085,965	-2,168,354,586,672
20316	Normalized Income	-1,217,821,053,431	-701,204,538,842	-194,858,178,252	20,642,659,487	-1,826,084,213,130	-2,339,945,572,098	-2,221,975,797,930
20108	Operating Expense	17,090,483,294	319,378,586,971	35,328,201,405	178,412,097,626	345,588,875,688	141,154,730,612	217,545,925,546
20112	Operating Revenue	6,206,550,216,781	1,885,351,491,585	1,675,006,229,112	1,373,499,280,124	3,780,525,920,680	626,001,737,959	1,610,973,387,045
20087	Minority Interests	-668,613,793	198,144,799	-558,987,161	-856,090,975	-2,958,488,645	2,306,028,260	-102,615,501
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-412,546,781,450	-93,053,194,540	-86,212,828,980	-82,573,143,571	-327,561,148,396	-262,460,711,000	-266,371,522,492
20416	Total Unusual Items	225,883,043,394	225,883,043,394	0	0	225,883,043,394	-4,028,975,400	-593,638,758,623
29010	Basic Average Shares	10,685,124,441	10,685,124,441	0	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441
20269	Other Special Charges	31,458,972,098	0	0	0	0	0	32,977,036,000
29011	Diluted Average Shares	10,685,124,441	10,685,124,441	0	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441
20420	Normalized E B I T D A	-857,129,218,326	-609,872,163,436	-109,259,824,877	101,882,234,327	-1,546,241,510,609	-1,673,083,876,980	-2,209,978,882,093
20162	Special Income Charges	-44,414,707,064	0	0	0	225,883,043,394	-4,028,975,400	-593,638,758,623
20312	Other Operating Expenses	254,994,105,486	104,490,449,583	44,381,110,224	47,633,898,633	119,344,461,639	36,949,370,444	172,720,941,014
20368	Total Other Finance Cost	7,257,871,443	1,734,099,809	1,412,816,881	2,408,781,406	5,494,502,026	881,296,383	1,256,043,212
20440	Rent Expense Supplemental	48,126,059,559	-48,957,445,800	81,674,905,800	15,610,063,121	143,383,682,545	99,356,885,395	0
20314	Reconciled Cost Of Revenue	6,301,371,371,361	1,840,328,760,017	1,768,739,449,248	1,503,227,374,557	4,077,894,975,306	2,086,892,093,312	3,561,782,048,171
20419	Tax Effect Of Unusual Items	49,694,269,547	0	0	0	49,694,269,547	-886,374,588	-60,922,067,491
20225	Impairment Of Capital Assets	0	0	0	0	-225,883,043,394	0	0
20075	Interest Income Non Operating	915,498,705	211,425,474	239,354,115	219,121,700	998,754,906	146,493,936	874,685,201
20158	Selling And Marketing Expense	278,019,385,545	97,977,503,783	68,121,189,636	83,541,700,946	182,706,476,028	25,912,359,308	106,962,494,348
20064	Interest Expense Non Operating	406,204,408,712	91,530,520,205	85,039,366,214	80,383,483,865	323,065,401,276	261,725,908,553	265,990,164,481
20093	Net Income Common Stockholders	-1,041,632,279,584	-701,204,538,842	-194,858,178,252	20,642,659,487	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
20094	Net Income Continuous Operations	-1,040,963,665,791	-701,402,683,641	-194,299,191,091	21,498,750,462	-1,646,936,950,638	-2,345,394,201,170	-2,754,589,873,561
20045	General And Administrative Expense	-372,062,926,493	44,913,100,149	46,915,005,201	44,404,792,504	123,222,106,057	119,819,787,866	83,217,965,185
20159	Selling General And Administration	-94,043,540,948	142,890,603,932	115,036,194,837	127,946,493,450	305,928,582,085	145,732,147,174	190,180,459,533
20435	Total Operating Income As Reported	-624,720,702,453	-608,307,204,006	-108,038,491,288	104,115,718,373	-1,315,662,969,114	-1,676,348,751,146	-2,803,061,345,665
20412	Other Non Operating Income Expenses	-183,099,741	1,029,394,972	1,023,809,244	1,027,855,727	-199,750,981	-29,298,787	-174,937,040
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,041,632,279,584	-701,204,538,842	-194,858,178,252	20,642,659,487	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
20417	Total Unusual Items Excluding Goodwill	225,883,043,394	225,883,043,394	0	0	225,883,043,394	-4,028,975,400	-593,638,758,623
20077	Net Non Operating Interest Income Expense	-412,546,781,450	-93,053,194,540	-86,212,828,980	-82,573,143,571	-327,561,148,396	-262,460,711,000	-266,371,522,492
20346	Net Income Including Noncontrolling Interests	-1,040,963,665,791	-701,402,683,641	-194,299,191,091	21,498,750,462	-1,646,936,950,638	-2,345,394,201,170	-2,754,589,873,561
20309	Net Income From Continuing And Discontinued Operation	-1,041,632,279,584	-701,204,538,842	-194,858,178,252	20,642,659,487	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062
20331	Net Income From Continuing Operation Net Minority Interest	-1,041,632,279,584	-701,204,538,842	-194,858,178,252	20,642,659,487	-1,649,895,439,283	-2,343,088,172,910	-2,754,692,489,062

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	232,324,521,205	236,298,335,738	237,590,706,645
23165	Payables	3,764,495,451,530	3,329,341,786,204	2,237,938,412,885
23139	Net P P E	4,643,774,752,456	4,672,761,911,594	5,210,726,564,305
23351	Properties	0	0	0
23386	Total Debt	6,719,786,317,555	5,744,459,184,382	5,449,484,527,011
23100	Gross P P E	7,618,236,390,632	7,427,749,217,799	5,210,726,564,305
23038	Common Stock	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250
23045	Current Debt	259,058,803,124	257,432,638,644	256,312,734,696
23532	Share Issued	10,685,124,441	10,685,124,441	10,685,124,441
23220	Total Assets	5,356,962,889,162	5,136,948,816,783	6,064,083,658,062
23027	Capital Stock	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250
23382	Other Payable	2,894,760,907,182	2,694,947,843,727	1,597,996,829,133
23028	Cash Financial	26,734,281,919	21,134,302,906	18,722,028,051
23123	Long Term Debt	0	0	0
23179	Prepaid Assets	81,853,552,690	53,243,235,795	51,826,903,713
23385	Working Capital	-7,167,036,016,733	-6,436,187,112,352	-4,784,470,304,275
23000	Accounts Payable	846,746,811,004	611,265,858,181	624,818,655,118
23245	Invested Capital	-6,561,382,399,596	-4,938,482,656,438	-2,643,619,639,624
23340	Other Properties	373,073,836,559	362,417,956,122	5,210,726,564,305
23132	Minority Interest	5,134,350,068	2,274,348,505	4,792,692,957
23342	Other Receivables	62,998,610,699	32,311,959,165	32,659,102,173
23204	Retained Earnings	-13,230,134,784,568	-11,580,239,345,285	-9,237,151,172,375
23217	Total Tax Payable	22,987,733,344	23,128,084,296	15,122,928,634
23352	Current Provisions	220,694,067,626	256,231,976,088	222,844,783,489
23001	Accounts Receivable	26,727,897,271	548,065,076	5,831,144,397
23280	Common Stock Equity	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23403	Net Tangible Assets	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23215	Stockholders Equity	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23383	Tangible Book Value	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23374	Total Capitalization	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23312	Land And Improvements	176,769,049,934	176,769,049,934	176,769,049,934
23469	Other Equity Interest	3,486,850,000,000	3,486,850,000,000	3,486,850,000,000
23393	Ordinary Shares Number	10,685,124,441	10,685,124,441	10,685,124,441
23008	Accumulated Depreciation	-2,974,461,638,176	-2,754,987,306,205	-1,880,913,275,930
23282	Construction In Progress	395,146,643	0	0
23380	Capital Lease Obligations	6,460,727,514,431	5,487,026,545,738	5,193,171,792,315
23030	Cash And Cash Equivalents	26,734,281,919	21,134,302,906	18,722,028,051
23012	Additional Paid In Capital	163,673,995,500	163,673,995,500	163,673,995,500
23275	Buildings And Improvements	384,407,638,387	384,407,638,387	384,407,638,387
23062	Non Current Deferred Revenue	0	12,145,707,423	16,432,427,690
23319	Machinery Furniture Equipment	6,683,590,719,109	6,504,154,573,356	6,179,392,728,712
23048	Current Capital Lease Obligation	1,873,923,278,871	1,920,435,605,153	1,388,847,155,839
23065	Current Deferred Taxes Liabilities	75,694,342,556	0	128,024,156,872
23127	Long Term Capital Lease Obligation	4,586,804,235,560	3,566,590,940,585	3,804,324,636,476
23261	Total Equity Gross Minority Interest	-6,815,306,852,652	-5,193,640,946,577	-2,895,139,681,363
23259	Total Liabilities Net Minority Interest	12,172,269,741,814	10,330,589,763,360	8,959,223,339,425
23046	Current Debt And Capital Lease Obligation	2,132,982,081,995	2,177,868,243,797	1,645,159,890,535
23124	Long Term Debt And Capital Lease Obligation	4,586,804,235,560	3,566,590,940,585	3,804,324,636,476
23344	Non Current Pension And Other Postretirement Benefit Plans	130,947,368,946	162,264,609,320	197,767,730,010

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	178,565,072,762	159,610,816,210	186,073,629,012	232,324,521,205	236,298,335,738	237,590,706,645
23165	Payables	4,654,471,904,799	4,374,088,964,232	3,851,908,528,571	3,764,495,451,530	3,329,341,786,204	2,237,938,412,885
23139	Net P P E	5,269,427,002,753	5,456,087,850,896	5,386,222,778,898	4,643,774,752,456	4,672,761,911,594	5,210,726,564,305
23351	Properties	0	0	0	0	0	0
23386	Total Debt	7,269,245,780,423	6,957,364,116,619	6,996,972,631,391	6,719,786,317,555	5,744,459,184,382	5,449,484,527,011
23100	Gross P P E	8,558,018,635,545	8,808,443,771,828	8,543,590,980,920	7,618,236,390,632	7,427,749,217,799	5,210,726,564,305
23038	Common Stock	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250
23045	Current Debt	232,763,751,129	237,982,691,114	246,419,453,243	259,058,803,124	257,432,638,644	256,312,734,696
23532	Share Issued	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441
23220	Total Assets	5,754,889,182,182	6,016,051,456,992	5,984,058,012,395	5,356,962,889,162	5,136,948,816,783	6,064,083,658,062
23027	Capital Stock	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250	2,671,281,110,250
23382	Other Payable	2,963,425,700,742	2,953,603,303,229	2,872,403,236,304	2,894,760,907,182	2,694,947,843,727	1,597,996,829,133
23028	Cash Financial	54,198,678,367	78,371,874,904	60,345,824,231	26,734,281,919	21,134,302,906	18,722,028,051
23123	Long Term Debt	0	0	0	0	0	0
23179	Prepaid Assets	29,442,876,354	57,754,042,191	86,223,724,087	81,853,552,690	53,243,235,795	51,826,903,713
23385	Working Capital	-8,021,875,903,151	-7,689,538,504,075	-7,385,716,557,361	-7,167,036,016,733	-6,436,187,112,352	-4,784,470,304,275
23000	Accounts Payable	1,655,992,149,338	1,396,501,044,896	955,420,856,342	846,746,811,004	611,265,858,181	624,818,655,118
23245	Invested Capital	-7,463,097,505,466	-6,756,674,030,371	-6,553,379,089,990	-6,561,382,399,596	-4,938,482,656,438	-2,643,619,639,624
23340	Other Properties	383,078,457,468	375,417,636,972	374,299,478,125	373,073,836,559	362,417,956,122	5,210,726,564,305
23132	Minority Interest	6,351,283,405	6,549,428,204	5,990,441,043	5,134,350,068	2,274,348,505	4,792,692,957
23342	Other Receivables	56,113,777,726	64,541,024,444	159,432,070,785	62,998,610,699	32,311,959,165	32,659,102,173
23204	Retained Earnings	-14,105,554,838,443	-13,404,350,303,333	-13,209,492,125,081	-13,230,134,784,568	-11,580,239,345,285	-9,237,151,172,375
23217	Total Tax Payable	35,054,054,719	23,984,616,107	24,084,435,925	22,987,733,344	23,128,084,296	15,122,928,634
23352	Current Provisions	219,699,691,305	213,254,634,983	289,309,195,680	220,694,067,626	256,231,976,088	222,844,783,489
23001	Accounts Receivable	26,405,350,125	55,064,807,838	30,349,197,272	26,727,897,271	548,065,076	5,831,144,397
23280	Common Stock Equity	-7,695,861,256,595	-6,994,656,721,485	-6,799,798,543,233	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23403	Net Tangible Assets	-7,695,861,256,595	-6,994,656,721,485	-6,799,798,543,233	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23215	Stockholders Equity	-7,695,861,256,595	-6,994,656,721,485	-6,799,798,543,233	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23383	Tangible Book Value	-7,695,861,256,595	-6,994,656,721,485	-6,799,798,543,233	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23374	Total Capitalization	-7,695,861,256,595	-6,994,656,721,485	-6,799,798,543,233	-6,820,441,202,720	-5,195,915,295,082	-2,899,932,374,320
23312	Land And Improvements	176,769,049,934	176,769,049,934	176,769,049,934	176,769,049,934	176,769,049,934	176,769,049,934
23469	Other Equity Interest	3,486,850,000,000	3,486,850,000,000	3,486,850,000,000	3,486,850,000,000	3,486,850,000,000	3,486,850,000,000
23393	Ordinary Shares Number	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441	10,685,124,441
23008	Accumulated Depreciation	-3,288,591,632,792	-3,352,355,920,932	-3,157,368,202,022	-2,974,461,638,176	-2,754,987,306,205	-1,880,913,275,930
23282	Construction In Progress	687,234,774	496,198,524	496,198,526	395,146,643	0	0
23380	Capital Lease Obligations	7,036,482,029,294	6,719,381,425,505	6,750,553,178,148	6,460,727,514,431	5,487,026,545,738	5,193,171,792,315
23030	Cash And Cash Equivalents	54,198,678,367	78,371,874,904	60,345,824,231	26,734,281,919	21,134,302,906	18,722,028,051
23012	Additional Paid In Capital	163,673,995,500	163,673,995,500	163,673,995,500	163,673,995,500	163,673,995,500	163,673,995,500
23275	Buildings And Improvements	384,407,638,387	384,407,638,387	384,407,638,387	384,407,638,387	384,407,638,387	384,407,638,387
23062	Non Current Deferred Revenue	0	0	0	0	12,145,707,423	16,432,427,690
23319	Machinery Furniture Equipment	7,613,076,254,982	7,871,353,248,011	7,607,618,615,948	6,683,590,719,109	6,504,154,573,356	6,179,392,728,712
23048	Current Capital Lease Obligation	2,023,413,789,592	1,893,157,791,717	1,916,824,319,895	1,873,923,278,871	1,920,435,605,153	1,388,847,155,839
23065	Current Deferred Taxes Liabilities	0	0	0	75,694,342,556	0	128,024,156,872
23127	Long Term Capital Lease Obligation	5,013,068,239,702	4,826,223,633,788	4,833,728,858,253	4,586,804,235,560	3,566,590,940,585	3,804,324,636,476
23261	Total Equity Gross Minority Interest	-7,689,509,973,190	-6,988,107,293,281	-6,793,808,102,190	-6,815,306,852,652	-5,193,640,946,577	-2,895,139,681,363
23259	Total Liabilities Net Minority Interest	13,444,399,155,372	13,004,158,750,273	12,777,866,114,585	12,172,269,741,814	10,330,589,763,360	8,959,223,339,425
23046	Current Debt And Capital Lease Obligation	2,256,177,540,721	2,131,140,482,831	2,163,243,773,138	2,132,982,081,995	2,177,868,243,797	1,645,159,890,535
23124	Long Term Debt And Capital Lease Obligation	5,013,068,239,702	4,826,223,633,788	4,833,728,858,253	4,586,804,235,560	3,566,590,940,585	3,804,324,636,476
23344	Non Current Pension And Other Postretirement Benefit Plans	148,727,184,891	142,799,925,465	136,873,282,937	130,947,368,946	162,264,609,320	197,767,730,010

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	59,144,000,000
26185	Free Cash Flow	601,944,665,419	486,172,556,083	26,483,964,639	97,366,193,912
26027	Changes In Cash	-66,905,462,702	16,890,560,412	6,573,682,056	-299,835,419,887
26016	End Cash Position	65,203,996,834	26,734,281,919	21,134,302,906	18,722,028,051
26112	Purchase Of P P E	-16,853,762,016	-12,500,106,602	-5,215,313,393	-12,631,134,684
26183	Repayment Of Debt	-19,188,366,757	-8,224,471,422	0	-14,318,373,005
26005	Capital Expenditure	-16,853,762,016	-12,500,106,602	-5,215,313,393	-12,631,134,684
26012	Financing Cash Flow	-815,940,422,562	-460,701,064,880	-15,534,770,563	-439,859,834,613
26013	Investing Cash Flow	130,236,532,425	-21,081,037,393	-9,590,825,413	30,027,086,130
26098	Common Stock Issuance	1,128,750,000,000	0	0	0
26015	Beginning Cash Position	132,109,459,536	21,134,302,906	18,722,028,051	6,683,944,425
26223	Classesof Cash Payments	-5,628,608,573,200	-3,674,123,734,287	-554,623,580,224	-1,168,348,700,813
26090	Long Term Debt Payments	-19,188,366,757	-8,224,471,422	0	-14,318,373,005
26181	Issuance Of Capital Stock	1,128,750,000,000	0	0	0
26071	Net Common Stock Issuance	1,128,750,000,000	0	0	0
26073	Net Long Term Debt Issuance	-19,188,366,757	-8,224,471,422	0	-14,318,373,005
26164	Net Other Financing Charges	0	0	0	-140,900,000,000
26165	Net Other Investing Changes	0	-8,580,930,791	-4,375,512,020	-16,485,779,186
26119	Net P P E Purchase And Sale	132,158,281,151	-12,500,106,602	-5,215,313,393	46,512,865,316
26072	Net Issuance Payments Of Debt	-19,188,366,757	-8,224,471,422	0	-14,318,373,005
26226	Paymentson Behalfof Employees	-534,650,708,219	-371,936,236,824	-303,815,810,942	-419,715,882,003
26063	Effect Of Exchange Rate Changes	-11,005,318,467	-11,290,581,399	-4,161,407,201	311,873,503,513
26220	Cash Flowsfromusedin Operating Activities Direct	618,798,427,435	498,672,662,685	31,699,278,032	109,997,328,596
26221	Classesof Cash Receiptsfrom Operating Activities	6,106,525,096,600	4,195,856,614,938	603,669,358,385	1,554,287,897,768

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	59,144,000,000
26185	Free Cash Flow	601,944,665,419	-7,746,831,775	250,264,794,252	267,487,637,477	486,172,556,083	26,483,964,639	97,366,193,912
26027	Changes In Cash	-66,905,462,702	-24,173,196,537	18,148,669,542	34,175,060,738	16,890,560,412	6,573,682,056	-299,835,419,887
26016	End Cash Position	65,203,996,834	54,198,678,367	78,371,874,904	60,345,824,231	26,734,281,919	21,134,302,906	18,722,028,051
26112	Purchase Of P P E	-16,853,762,016	-7,924,111,746	-1,592,402,031	-1,848,150,183	-12,500,106,602	-5,215,313,393	-12,631,134,684
26183	Repayment Of Debt	-19,188,366,757	0	-8,185,349,827	-8,221,244,865	-8,224,471,422	0	-14,318,373,005
26005	Capital Expenditure	-16,853,762,016	-7,924,111,746	-1,592,402,031	-1,848,150,183	-12,500,106,602	-5,215,313,393	-12,631,134,684
26012	Financing Cash Flow	-815,940,422,562	-165,438,407,929	-232,116,124,710	-233,312,576,739	-460,701,064,880	-15,534,770,563	-439,859,834,613
26013	Investing Cash Flow	130,236,532,425	141,087,931,421	-1,592,402,031	-1,848,150,183	-21,081,037,393	-9,590,825,413	30,027,086,130
26098	Common Stock Issuance	1,128,750,000,000	0	0	0	0	0	0
26015	Beginning Cash Position	132,109,459,536	78,371,874,904	60,345,824,231	26,734,281,919	21,134,302,906	18,722,028,051	6,683,944,425
26223	Classesof Cash Payments	-5,628,608,573,200	-1,738,904,382,029	-1,233,230,703,488	-1,240,704,398,643	-3,674,123,734,287	-554,623,580,224	-1,168,348,700,813
26090	Long Term Debt Payments	-19,188,366,757	0	-8,185,349,827	-8,221,244,865	-8,224,471,422	0	-14,318,373,005
26181	Issuance Of Capital Stock	1,128,750,000,000	0	0	0	0	0	0
26071	Net Common Stock Issuance	1,128,750,000,000	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-19,188,366,757	0	-8,185,349,827	-8,221,244,865	-8,224,471,422	0	-14,318,373,005
26164	Net Other Financing Charges	0	0	0	0	0	0	-140,900,000,000
26165	Net Other Investing Changes	0	0	0	0	-8,580,930,791	-4,375,512,020	-16,485,779,186
26119	Net P P E Purchase And Sale	132,158,281,151	141,087,931,421	-1,592,402,031	-1,848,150,183	-12,500,106,602	-5,215,313,393	46,512,865,316
26072	Net Issuance Payments Of Debt	-19,188,366,757	0	-8,185,349,827	-8,221,244,865	-8,224,471,422	0	-14,318,373,005
26226	Paymentson Behalfof Employees	-534,650,708,219	-161,144,548,926	-163,278,105,575	-124,178,484,420	-371,936,236,824	-303,815,810,942	-419,715,882,003
26063	Effect Of Exchange Rate Changes	-11,005,318,467	-27,420,419,214	27,297,800,345	-563,518,426	-11,290,581,399	-4,161,407,201	311,873,503,513
26220	Cash Flowsfromusedin Operating Activities Direct	618,798,427,435	177,279,971	251,857,196,283	269,335,787,660	498,672,662,685	31,699,278,032	109,997,328,596
26221	Classesof Cash Receiptsfrom Operating Activities	6,106,525,096,600	1,748,848,743,074	1,492,588,951,532	1,517,312,848,964	4,195,856,614,938	603,669,358,385	1,554,287,897,768

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
CMPP	PT AirAsia Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	62	64	68	62	64.00 - 68.00	64	68	61.00 - 185.00	61	185	488,200	589,826	726,587,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	62	64	68	62	64.00 - 68.00	64	68	61.00 - 185.00	61	185	488,200	582,831	726,587,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	62	64	68	62	64.00 - 68.00	64	68	61.00 - 185.00	61	185	488,200	602,527	726,587,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	62	64	68	62	64.00 - 68.00	64	68	61.00 - 185.00	61	185	488,200	596,001	726,587,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	62	64	68	62	64.00 - 68.00	64	68	61.00 - 185.00	61	185	488,200	593,070	726,587,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	66	61	64	60	61.00 - 62.00	61	62	61.00 - 185.00	61	185	1,147,500	573,960	662,476,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	73	67	67	66	66.00 - 67.00	66	67	66.00 - 185.00	66	185	1,703,400	547,901	705,217,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	81	73	75	73	73.00 - 73.00	73	73	73.00 - 185.00	73	185	1,378,200	524,670	780,012,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	90	81	81	81	81.00 - 81.00	81	81	81.00 - 185.00	81	185	521,900	517,858	865,493,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-29	At close: 04:01PM WIB	100	90	100	90	90.00 - 90.00	90	90	90.00 - 185.00	90	185	579,200	517,858	961,659,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-28	At close: 04:01PM WIB	100	90	100	90	90.00 - 90.00	90	90	90.00 - 185.00	90	185	579,200	514,687	961,659,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-27	At close: 04:00PM WIB	111	100	0	0	100.00 - 100.00	100	100	100.00 - 185.00	100	185	421,400	499,625	1,069,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	115	114	0	0	111.00 - 114.00	111	114	111.00 - 185.00	111	185	517,100	503,431	1,186,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	119	118	0	0	115.00 - 118.00	115	118	111.00 - 185.00	111	185	274,100	512,263	1,229,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-22	At close: 04:02PM WIB	118	117	117	119	115.00 - 119.00	115	119	111.00 - 185.00	111	185	387,400	514,850	1,272,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-21	At close: 04:00PM WIB	118	0	0	0	0.0000 - 0.0000	0	0		0		0	510,114	0	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-14	As of 01:33PM WIB. Market open.	117	116	117	119	115.00 - 119.00	115	119	111.00 - 185.00	111	185	459,000	524,269	1,272,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-13	At close: 04:05PM WIB	117	118	116	117	116.00 - 119.00	116	119	111.00 - 185.00	111	185	559,400	517,707	1,250,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-11	At close: 04:02PM WIB	118	118	117	118	117.00 - 119.00	117	119	111.00 - 185.00	111	185	205,600	512,479	1,250,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-08	At close: 04:02PM WIB	118	118	117	118	117.00 - 119.00	117	119	111.00 - 185.00	111	185	205,600	513,034	1,250,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-05	At close: 03:27PM WIB	120	120	120	121	116.00 - 121.00	116	121	111.00 - 185.00	111	185	1,320,700	501,718	1,282,000,000,000	-100	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-04	At close: 03:45PM WIB	117	117	119	120	117.00 - 121.00	117	121	111.00 - 185.00	111	185	335,100	498,305	1,282,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-03-01	At close: 03:47PM WIB	117	117	117	118	116.00 - 120.00	116	120	111.00 - 185.00	111	185	43,100	502,903	1,250,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-02-28	At close: 03:47PM WIB	120	119	118	119	117.00 - 119.00	117	119	111.00 - 185.00	111	185	179,700	504,784	1,261,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-02-27	At close: 02:59PM WIB	120	120	118	119	118.00 - 120.00	118	120	111.00 - 185.00	111	185	260,400	501,993	1,282,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-02-26	At close: 04:05PM WIB	119	119	120	121	118.00 - 122.00	118	122	111.00 - 185.00	111	185	537,500	495,116	1,282,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk	2024-02-23	At close: 04:00PM WIB	119	119	118	119	117.00 - 120.00	117	120	111.00 - 185.00	111	185	284,900	492,533	1,272,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk (CMPP.JK)	2024-02-22	At close: 04:00PM WIB	118	119	117	119	117.00 - 121.00	117	121	111.00 - 185.00	111	185	63,000	493,079	1,272,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004
CMPP	PT AirAsia Indonesia Tbk (CMPP.JK)	2024-02-21	At close: 04:00PM WIB	121	121	118	119	118.00 - 121.00	118	121	111.00 - 185.00	111	185	115,200	494,445	1,261,000,000,000	-97	N/A	N/A (N/A)	Jul 21, 2004

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CMPP	PT AirAsia Indonesia Tbk	2024-04-15	726,590,000,000	7,940,000,000,000	1	-13	0	0	185	61	107	130	583	1,050,000	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-12	726,590,000,000	7,940,000,000,000	1	-13	0	0	185	61	109	131	603	891	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-11	726,590,000,000	7,940,000,000,000	1	-13	0	0	185	61	109	131	596	891	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-10	726,590,000,000	7,940,000,000,000	1	-13	0	0	185	61	109	131	596	891	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-05	705,220,000,000	7,920,000,000,000	1	-13	0	0	185	0	114	133	574	632	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-04	780,010,000,000	8,000,000,000,000	1	-13	0	0	185	0	115	133	548	473	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-03	780,010,000,000	8,000,000,000,000	1	-13	0	0	185	0	116	133	525	447	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-02	865,500,000,000	8,080,000,000,000	1	-13	0	0	185	0	117	134	518	466	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-04-01	961,660,000,000	8,180,000,000,000	1	-13	0	0	185	0	117	134	518	466	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-29	961,660,000,000	8,180,000,000,000	1	-13	0	0	185	90	118	134	515	455	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-28	1,070,000,000,000	8,280,000,000,000	1	-13	0	0	185	0	119	134	500	389	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-27	1,270,000,000,000	8,490,000,000,000	1	-13	0	0	185	0	119	134	503	433	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-26	1,270,000,000,000	8,490,000,000,000	1	-13	0	0	185	0	119	135	512	487	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-25	1,270,000,000,000	8,490,000,000,000	1	-13	0	0	185	111	119	135	512	487	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-22	1,260,000,000,000	8,480,000,000,000	1	-13	0	0	185	0	119	135	510	443	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-21	1,260,000,000,000	8,480,000,000,000	1	-13	0	0	185	111	119	135	510	443	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-14	1,250,000,000,000	8,470,000,000,000	1	-13	0	0	185	0	120	135	518	314	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-13	1,250,000,000,000	8,470,000,000,000	1	-13	0	0	185	0	120	136	520	331	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-11	1,250,000,000,000	8,470,000,000,000	1	-13	0	0	185	111	120	136	508	331	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-08	1,260,000,000,000	8,480,000,000,000	1	-13	0	0	185	111	120	136	513	339	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-05	1,250,000,000,000	8,470,000,000,000	1	-13	0	0	185	0	120	136	498	233	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-100	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-04	1,250,000,000,000	8,470,000,000,000	1	-13	0	0	185	111	120	136	498	233	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-03-01	1,250,000,000,000	8,470,000,000,000	1	-13	-30	27	185	0	121	137	507	274	10,690,000,000	10,780,000,000	811,110,000	92	N/A	Jul 21, 2004	4:1	Sep 03, 2014	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-02-28	1,280,000,000,000	8,500,000,000,000	1	-13	0	0	185	0	121	137	502	609	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-02-27	1,280,000,000,000	8,500,000,000,000	1	-13	0	0	185	0	121	137	495	813	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk	2024-02-26	1,270,000,000,000	8,490,000,000,000	1	-13	0	0	185	0	121	137	495	813	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk (CMPP.JK)	2024-02-23	1,270,000,000,000	8,490,000,000,000	1	-13	0	0	185	0	122	137	493	835	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk (CMPP.JK)	2024-02-22	1,260,000,000,000	8,480,000,000,000	1	-13	0	0	185	111	122	137	493	835	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000
CMPP	PT AirAsia Indonesia Tbk (CMPP.JK)	2024-02-21	1,290,000,000,000	8,510,000,000,000	1	-13	0	0	185	111	122	138	494	875	10,690,000,000	0	811,110,000	92	N/A	Jul 21, 2004	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-17	-15	-5	6,210,000,000,000	581	38	-187,830,000,000	-1,040,000,000,000	-97	54,200,000,000	5	7,270,000,000,000	-1,047	618,800,000,000	856,940,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:27:43	120	120	120	120	0
2024-03-05	15:26:00	120	120	120	120	5,000
2024-03-05	15:24:00	120	120	120	120	20,700
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	117	120	117	120	5,600
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0

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	15:27:43	120	120	120	120	0
2024-03-05	15:25:00	120	120	120	120	20,700
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	117	120	117	120	5,600
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	117	117	117	117	700
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	117	117	117	117	3,200
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	14:28:03	116	116	116	116	0
2024-03-05	14:25:00	117	118	116	116	410,600
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	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	119	119	117	117	213,500
2024-03-05	13:45:00	120	120	120	120	386,500
2024-03-05	13:40:00	120	120	120	120	38,400

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	15:27:43	120	120	120	120	0
2024-03-05	15:15:00	120	120	120	120	20,700
2024-03-05	15:00:00	117	120	117	120	5,600
2024-03-05	14:45:00	117	117	117	117	3,900
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:28:03	116	116	116	116	0
2024-03-05	14:15:00	117	118	116	116	410,600
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	120	120	117	117	600,000
2024-03-05	13:30:03	121	121	121	121	0
2024-03-05	13:30:00	121	121	120	120	38,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:44:44	121	121	121	121	0
2024-03-05	11:30:00	120	121	120	121	1,800
2024-03-05	11:15:00	121	121	120	120	4,200
2024-03-05	11:00:00	121	121	121	121	5,500
2024-03-05	10:52:52	121	121	121	121	0
2024-03-05	10:45:00	120	121	120	121	55,500
2024-03-05	10:30:00	120	120	120	120	200
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:51:19	119	119	119	119	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	15:27:43	120	120	120	120	0
2024-03-05	15:00:00	117	120	117	120	26,300
2024-03-05	14:30:00	117	117	117	117	3,900
2024-03-05	14:28:03	116	116	116	116	0
2024-03-05	14:00:00	117	118	116	116	410,600
2024-03-05	13:30:03	121	121	121	121	0
2024-03-05	13:30:00	121	121	117	117	638,800
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	11:44:44	121	121	121	121	0
2024-03-05	11:30:00	120	121	120	121	1,800
2024-03-05	11:00:00	121	121	120	120	9,700
2024-03-05	10:52:52	121	121	121	121	0
2024-03-05	10:30:00	120	121	120	121	55,700
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:51:19	119	119	119	119	0
2024-03-05	09:30:00	119	119	119	119	30,800
2024-03-05	09:12:14	119	119	119	119	0
2024-03-05	09:00:00	120	120	119	120	55,300
2024-03-04	15:30:00	119	120	119	120	8,500
2024-03-04	15:00:00	119	120	119	120	62,800
2024-03-04	14:44:35	119	119	119	119	0
2024-03-04	14:30:00	120	120	119	119	89,000
2024-03-04	14:19:25	119	119	119	119	0
2024-03-04	14:00:00	119	119	119	119	9,000
2024-03-04	13:30:00	120	120	119	120	32,500
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:27:43	120	120	120	120	0
2024-03-05	15:00:00	117	120	117	120	26,300
2024-03-05	14:28:03	116	116	116	116	0
2024-03-05	14:00:00	117	118	116	117	414,500
2024-03-05	13:30:03	121	121	121	121	0
2024-03-05	13:00:00	121	121	117	117	638,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:44:44	121	121	121	121	0
2024-03-05	11:00:00	121	121	120	121	10,000
2024-03-05	10:52:52	121	121	121	121	0
2024-03-05	10:00:00	120	121	120	121	52,700
2024-03-05	09:51:19	119	119	119	119	0
2024-03-05	09:12:14	119	119	119	119	0
2024-03-05	09:00:00	120	120	119	119	0
2024-03-04	15:00:00	119	120	119	120	67,300
2024-03-04	14:44:35	119	119	119	119	0
2024-03-04	14:19:25	119	119	119	119	0
2024-03-04	14:00:00	119	120	119	119	98,000
2024-03-04	13:00:00	120	120	119	120	32,500
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:50:42	120	120	120	120	0
2024-03-04	11:44:10	119	119	119	119	0
2024-03-04	11:00:00	120	120	119	120	29,000
2024-03-04	10:55:04	120	120	120	120	0
2024-03-04	10:02:36	120	120	120	120	0
2024-03-04	10:00:00	120	121	119	120	69,200
2024-03-04	09:06:15	118	118	118	118	0
2024-03-04	09:00:00	117	121	117	121	0
2024-03-01	15:01:33	117	117	117	117	0
2024-03-01	15:00:00	117	117	117	117	11,600

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	14:55:01	65	65	65	65	0
2024-05-03	13:30:00	65	65	65	65	700
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	65	65	65	65	0
2024-05-03	10:30:00	65	65	65	65	21,700
2024-05-03	09:55:01	65	65	65	65	0
2024-05-03	09:00:00	65	65	65	65	0
2024-05-02	16:00:02	66	66	66	66	0
2024-05-02	15:00:00	66	66	66	66	100
2024-05-02	14:55:01	66	66	66	66	0
2024-05-02	13:30:00	66	66	66	66	17,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	66	66	66	66	0
2024-05-02	10:55:01	66	66	66	66	0
2024-05-02	10:30:00	66	66	66	66	4,800
2024-05-02	09:55:01	66	66	66	66	0
2024-05-02	09:00:00	66	66	66	66	400
2024-04-30	16:00:02	66	66	66	66	0
2024-04-30	15:00:00	66	66	66	66	2,200
2024-04-30	14:55:01	66	66	66	66	0
2024-04-30	13:30:00	66	66	66	66	10,000
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	66	66	66	66	0
2024-04-30	10:55:01	66	66	66	66	0
2024-04-30	10:30:00	66	66	66	66	26,100
2024-04-30	09:55:01	66	66	66	66	0
2024-04-30	09:00:00	66	66	66	66	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:55:01	66	66	66	66	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	66	66	66	66	67,700
2024-04-30	09:00:00	66	66	66	66	45,400
2024-04-29	09:00:00	65	66	65	66	137,100
2024-04-26	09:00:00	64	65	64	65	115,300
2024-04-25	09:00:00	64	65	64	64	289,700
2024-04-24	09:00:00	65	65	64	64	106,400
2024-04-23	09:00:00	65	65	65	65	90,200
2024-04-22	09:00:00	65	65	65	65	48,300
2024-04-19	09:00:00	65	65	65	65	150,300
2024-04-18	09:00:00	65	65	65	65	322,000
2024-04-17	09:00:00	68	68	68	68	349,700
2024-04-16	09:00:00	67	68	67	68	532,500
2024-04-05	09:00:00	64	68	64	68	488,200
2024-04-04	09:00:00	61	62	61	62	1,147,500
2024-04-03	09:00:00	67	67	66	66	1,703,400
2024-04-02	09:00:00	73	73	73	73	1,378,200
2024-04-01	09:00:00	81	81	81	81	521,900
2024-03-28	09:00:00	90	90	90	90	579,200
2024-03-27	09:00:00	100	100	100	100	421,400
2024-03-26	09:00:00	114	114	111	111	517,100
2024-03-25	09:00:00	118	118	115	115	274,100
2024-03-22	09:00:00	117	119	115	119	367,400
2024-03-21	09:00:00	118	120	117	118	364,200
2024-03-20	09:00:00	120	120	118	118	190,700
2024-03-19	09:00:00	121	121	118	120	112,800
2024-03-18	09:00:00	117	121	116	121	1,123,700
2024-03-15	09:00:00	118	120	116	117	713,600
2024-03-14	09:00:00	116	119	115	118	462,300
2024-03-13	09:00:00	118	119	116	117	559,400
2024-03-08	09:00:00	118	119	117	117	205,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	66	66	66	66	67,700
2024-04-29	09:00:00	65	66	65	66	137,100
2024-04-26	09:00:00	64	65	64	65	115,300
2024-04-25	09:00:00	64	65	64	64	289,700
2024-04-24	09:00:00	65	65	64	64	106,400
2024-04-23	09:00:00	65	65	65	65	90,200
2024-04-22	09:00:00	65	65	65	65	48,300
2024-04-19	09:00:00	65	65	65	65	150,300
2024-04-18	09:00:00	65	65	65	65	322,000
2024-04-17	09:00:00	68	68	68	68	349,700
2024-04-16	09:00:00	67	68	67	68	532,500
2024-04-05	09:00:00	64	68	64	68	488,200
2024-04-04	09:00:00	61	62	61	62	1,147,500
2024-04-03	09:00:00	67	67	66	66	1,703,400
2024-04-02	09:00:00	73	73	73	73	1,378,200
2024-04-01	09:00:00	81	81	81	81	521,900
2024-03-28	09:00:00	90	90	90	90	579,200
2024-03-27	09:00:00	100	100	100	100	421,400
2024-03-26	09:00:00	114	114	111	111	517,100
2024-03-25	09:00:00	118	118	115	115	274,100
2024-03-22	09:00:00	117	119	115	119	367,400
2024-03-21	09:00:00	118	120	117	118	364,200
2024-03-20	09:00:00	120	120	118	118	190,700
2024-03-19	09:00:00	121	121	118	120	112,800
2024-03-18	09:00:00	117	121	116	121	1,123,700
2024-03-15	09:00:00	118	120	116	117	713,600
2024-03-14	09:00:00	116	119	115	118	462,300
2024-03-13	09:00:00	118	119	116	117	559,400
2024-03-08	09:00:00	118	119	117	117	205,600
2024-03-07	09:00:00	120	120	117	118	179,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	65	66	65	66	137,100
2024-04-21	00:00:00	65	65	64	65	649,900
2024-04-14	00:00:00	67	68	65	65	1,354,500
2024-04-07	00:00:00	68	68	68	68	0
2024-03-31	00:00:00	81	81	61	68	5,239,200
2024-03-24	00:00:00	118	118	90	90	1,791,800
2024-03-17	00:00:00	117	121	115	119	2,158,800
2024-03-10	00:00:00	117	120	115	117	1,735,300
2024-03-03	00:00:00	117	121	116	117	2,074,600
2024-02-25	00:00:00	119	122	116	117	1,232,400
2024-02-18	00:00:00	121	122	117	119	1,093,600
2024-02-11	00:00:00	125	134	118	121	4,463,000
2024-02-04	00:00:00	113	123	111	123	3,145,100
2024-01-28	00:00:00	116	118	111	113	2,992,300
2024-01-21	00:00:00	120	122	112	116	2,796,200
2024-01-14	00:00:00	124	129	112	121	2,750,600
2024-01-07	00:00:00	123	129	121	124	3,413,400
2023-12-31	00:00:00	125	126	121	123	388,700
2023-12-24	00:00:00	123	127	121	125	955,000
2023-12-17	00:00:00	129	130	118	123	3,226,600
2023-12-10	00:00:00	129	130	120	129	1,430,100
2023-12-03	00:00:00	130	134	125	130	1,324,500
2023-11-26	00:00:00	133	136	127	131	1,232,800
2023-11-19	00:00:00	127	135	127	132	840,300
2023-11-12	00:00:00	121	133	121	127	804,300
2023-11-05	00:00:00	132	140	122	128	634,500
2023-10-29	00:00:00	133	137	122	130	1,291,900
2023-10-22	00:00:00	135	141	127	136	1,629,100
2023-10-15	00:00:00	135	144	134	135	1,064,800
2023-10-08	00:00:00	136	145	135	142	664,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	66	66	66	67,700
2024-03-31	00:00:00	81	81	61	66	7,426,100
2024-02-29	00:00:00	117	121	90	90	7,803,600
2024-01-31	00:00:00	115	134	111	117	10,989,900
2023-12-31	00:00:00	125	129	111	114	11,242,300
2023-11-30	00:00:00	136	136	118	125	7,213,200
2023-10-31	00:00:00	131	140	121	136	4,265,500
2023-09-30	00:00:00	148	149	127	131	5,099,500
2023-08-31	00:00:00	156	158	141	148	7,920,600
2023-07-31	00:00:00	157	185	139	156	21,533,000
2023-06-30	00:00:00	132	155	131	155	7,148,600
2023-05-31	00:00:00	142	147	126	140	8,171,800
2023-04-30	00:00:00	116	177	115	142	41,433,700
2023-03-31	00:00:00	113	125	113	124	462,400
2023-02-28	00:00:00	123	139	123	132	307,400
2023-01-31	00:00:00	174	175	170	173	337,200
2022-12-31	00:00:00	192	214	170	174	18,997,100
2022-11-30	00:00:00	198	230	162	192	18,305,900
2022-10-31	00:00:00	214	224	186	194	9,410,800
2022-09-30	00:00:00	232	248	200	220	29,114,300
2022-08-31	00:00:00	222	302	204	230	88,569,000
2022-07-31	00:00:00	266	274	210	222	26,051,700
2022-06-30	00:00:00	226	320	173	266	142,861,700
2022-05-31	00:00:00	360	372	214	214	76,700,800
2022-04-30	00:00:00	550	550	354	360	139,434,400
2022-03-31	00:00:00	770	820	550	550	281,365,600
2022-02-28	00:00:00	535	890	398	765	578,012,500
2022-01-31	00:00:00	454	680	396	535	174,556,900
2021-12-31	00:00:00	180	645	160	454	181,337,300
2021-11-30	00:00:00	184	184	184	184	0

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	66	66	66	66	67,700
2024-03-31	00:00:00	81	81	61	66	7,380,700
2024-02-29	00:00:00	117	121	90	90	7,803,600
2024-01-31	00:00:00	115	134	61	66	26,219,600
2023-12-31	00:00:00	125	134	90	90	30,035,800
2023-11-30	00:00:00	136	136	111	117	29,445,400
2023-10-31	00:00:00	131	140	111	114	22,721,000
2023-09-30	00:00:00	148	149	118	125	16,578,200
2023-08-31	00:00:00	156	158	121	136	17,285,600
2023-07-31	00:00:00	157	185	127	131	34,553,100
2023-06-30	00:00:00	132	185	131	148	36,602,200
2023-05-31	00:00:00	142	185	126	156	36,853,400
2023-04-30	00:00:00	116	177	115	155	56,754,100
2023-03-31	00:00:00	124	177	115	140	49,818,200
2023-02-28	00:00:00	123	177	113	142	45,547,200
2023-01-31	00:00:00	173	173	113	124	16,145,800
2022-10-31	00:00:00	214	230	162	174	46,713,800
2022-07-31	00:00:00	266	302	200	220	143,735,000
2022-04-30	00:00:00	550	550	173	266	358,996,900
2022-01-31	00:00:00	454	890	396	550	1,033,935,000
2021-10-31	00:00:00	184	645	160	454	181,337,300
2021-07-31	00:00:00	184	184	184	184	0
2021-04-30	00:00:00	184	184	184	184	0
2021-01-31	00:00:00	184	184	184	184	0

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2014-09-03	09:00:00	4	1	4:1

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