Informasi Saham ICBP PT Indofood CBP Sukses Makmur Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure 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	2	9	9
14020	Forward Pe Ratio	4	15	12	14
40002	Enterprise Value	8	144,461,382,300,000	150,644,111,100,000	148,318,880,000,000
14008	Pe Ratio	11	17	15	25
14010	Ps Ratio	22	2	2	2
14012	Pb Ratio	25	3	3	3
40001	Market Cap	29	122,158,486,300,000	123,324,677,100,000	116,619,080,000,000
102	Enterprises Value E B I T D A Ratio	33	10	93	54

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	2	9	9	10	8	9
14020	Forward Pe Ratio	4	15	12	13	14	13	14
40002	Enterprise Value	8	144,461,382,300,000	150,644,111,100,000	154,679,670,100,000	158,923,103,100,000	146,436,095,300,000	148,318,880,000,000
14008	Pe Ratio	11	17	15	15	20	25	25
14010	Ps Ratio	22	2	2	2	2	2	2
14012	Pb Ratio	25	3	3	3	3	3	3
40001	Market Cap	29	122,158,486,300,000	123,324,677,100,000	129,155,631,100,000	132,071,108,100,000	116,327,532,300,000	116,619,080,000,000
102	Enterprises Value E B I T D A Ratio	33	10	93	57	46	24	54

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	13,469,406,000,000	1,524,589,000,000	9,674,042,000,000	11,787,247,000,000	10,629,192,000,000
20304	Write Off	240,558,000,000	76,321,000,000	197,062,000,000	161,257,000,000	219,142,000,000
20091	Net Income	6,990,572,000,000	-69,436,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
29004	Basic E P S	714	599	393	549	565
20190	E B I T D A	13,843,360,000,000	1,619,346,000,000	10,137,353,000,000	12,249,792,000,000	11,083,851,000,000
20007	Amortization	133,238,000,000	33,309,000,000	133,238,000,000	133,238,000,000	133,238,000,000
20046	Gross Profit	25,126,260,000,000	6,520,987,000,000	21,792,286,000,000	20,287,284,000,000	17,224,375,000,000
29009	Diluted E P S	714	599	393	549	565
20136	Pretax Income	11,444,693,000,000	973,531,000,000	7,525,385,000,000	9,950,170,000,000	9,958,647,000,000
20145	Tax Provision	2,979,570,000,000	618,668,000,000	1,803,191,000,000	2,038,227,000,000	2,540,073,000,000
20100	Total Revenue	67,909,901,000,000	16,602,653,000,000	64,797,516,000,000	56,803,733,000,000	46,641,048,000,000
20164	Total Expenses	52,871,610,000,000	12,925,780,000,000	51,965,495,000,000	44,888,755,000,000	37,223,193,000,000
20013	Cost Of Revenue	42,783,641,000,000	10,081,666,000,000	43,005,230,000,000	36,516,449,000,000	29,416,673,000,000
20177	Interest Income	619,267,000,000	195,192,000,000	240,985,000,000	180,012,000,000	344,248,000,000
20057	Interest Expense	2,024,713,000,000	551,058,000,000	2,148,657,000,000	1,837,077,000,000	670,545,000,000
20109	Operating Income	15,038,291,000,000	3,676,873,000,000	12,832,021,000,000	11,914,978,000,000	9,417,855,000,000
20316	Normalized Income	7,168,501,898,044	-9,905,620,000	4,737,210,096,935	6,527,655,562,229	6,820,440,575,149
20108	Operating Expense	10,087,969,000,000	2,844,114,000,000	8,960,265,000,000	8,372,306,000,000	7,806,520,000,000
20112	Operating Revenue	67,909,901,000,000	16,602,653,000,000	64,797,516,000,000	56,803,733,000,000	46,641,048,000,000
20087	Minority Interests	-1,474,551,000,000	-424,299,000,000	-1,134,827,000,000	-1,512,512,000,000	-831,667,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,405,446,000,000	-355,866,000,000	-1,907,672,000,000	-1,657,065,000,000	-326,297,000,000
20416	Total Unusual Items	-240,558,000,000	-76,321,000,000	-197,062,000,000	-161,257,000,000	-313,494,000,000
29010	Basic Average Shares	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
20287	Rent And Landing Fees	134,292,000,000	34,884,000,000	154,294,000,000	173,875,000,000	73,698,000,000
29011	Diluted Average Shares	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
20420	Normalized E B I T D A	14,083,918,000,000	1,695,667,000,000	10,334,415,000,000	12,411,049,000,000	11,397,345,000,000
20162	Special Income Charges	-240,558,000,000	-76,321,000,000	-197,062,000,000	-161,257,000,000	-313,494,000,000
20315	Reconciled Depreciation	373,954,000,000	94,757,000,000	463,311,000,000	462,545,000,000	454,659,000,000
20312	Other Operating Expenses	337,065,000,000	144,386,000,000	318,822,000,000	277,240,000,000	280,270,000,000
20440	Rent Expense Supplemental	134,292,000,000	34,884,000,000	154,294,000,000	173,875,000,000	73,698,000,000
20314	Reconciled Cost Of Revenue	42,783,641,000,000	10,081,666,000,000	43,005,230,000,000	36,516,449,000,000	29,416,673,000,000
20419	Tax Effect Of Unusual Items	-62,628,101,956	-16,790,620,000	-47,218,903,065	-33,032,437,771	-79,960,424,851
20225	Impairment Of Capital Assets	0	0	0	0	94,352,000,000
20018	Depreciation Income Statement	240,716,000,000	61,448,000,000	330,073,000,000	329,307,000,000	321,421,000,000
20075	Interest Income Non Operating	619,267,000,000	195,192,000,000	240,985,000,000	180,012,000,000	344,248,000,000
20158	Selling And Marketing Expense	6,107,476,000,000	1,564,750,000,000	5,663,712,000,000	4,964,492,000,000	4,483,560,000,000
20064	Interest Expense Non Operating	2,024,713,000,000	551,058,000,000	2,148,657,000,000	1,837,077,000,000	670,545,000,000
20093	Net Income Common Stockholders	6,990,572,000,000	-69,436,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
20094	Net Income Continuous Operations	8,465,123,000,000	354,863,000,000	5,722,194,000,000	7,911,943,000,000	7,418,574,000,000
20045	General And Administrative Expense	881,667,000,000	231,701,000,000	766,234,000,000	775,847,000,000	997,040,000,000
20159	Selling General And Administration	6,989,143,000,000	1,796,451,000,000	6,429,946,000,000	5,740,339,000,000	5,480,600,000,000
20435	Total Operating Income As Reported	14,387,607,000,000	3,492,957,000,000	13,377,646,000,000	11,673,607,000,000	9,201,012,000,000
20412	Other Non Operating Income Expenses	-95,954,000,000	-26,556,000,000	-35,808,000,000	-35,963,000,000	-65,188,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,990,572,000,000	-69,436,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
20417	Total Unusual Items Excluding Goodwill	-240,558,000,000	-76,321,000,000	-197,062,000,000	-161,257,000,000	-313,494,000,000
20077	Net Non Operating Interest Income Expense	-1,405,446,000,000	-355,866,000,000	-1,907,672,000,000	-1,657,065,000,000	-326,297,000,000
20346	Net Income Including Noncontrolling Interests	8,465,123,000,000	354,863,000,000	5,722,194,000,000	7,911,943,000,000	7,418,574,000,000
20019	Depreciation And Amortization In Income Statement	373,954,000,000	94,757,000,000	463,311,000,000	462,545,000,000	454,659,000,000
20309	Net Income From Continuing And Discontinued Operation	6,990,572,000,000	-69,436,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
20331	Net Income From Continuing Operation Net Minority Interest	6,990,572,000,000	-69,436,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000

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	13,469,406,000,000	1,524,589,000,000	2,592,371,000,000	3,382,376,000,000	5,970,070,000,000	9,674,042,000,000	11,787,247,000,000	10,629,192,000,000
20304	Write Off	240,558,000,000	76,321,000,000	44,359,000,000	90,551,000,000	29,327,000,000	197,062,000,000	161,257,000,000	219,142,000,000
20091	Net Income	6,990,572,000,000	-69,436,000,000	1,334,866,000,000	1,770,742,000,000	3,954,400,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
29004	Basic E P S	714	599	714	0	339	393	549	565
20190	E B I T D A	13,843,360,000,000	1,619,346,000,000	2,718,144,000,000	3,441,446,000,000	6,064,424,000,000	10,137,353,000,000	12,249,792,000,000	11,083,851,000,000
20007	Amortization	133,238,000,000	33,309,000,000	33,310,000,000	33,309,000,000	33,310,000,000	133,238,000,000	133,238,000,000	133,238,000,000
20046	Gross Profit	25,126,260,000,000	6,520,987,000,000	6,074,959,000,000	5,569,407,000,000	6,960,907,000,000	21,792,286,000,000	20,287,284,000,000	17,224,375,000,000
29009	Diluted E P S	714	599	714	0	339	393	549	565
20136	Pretax Income	11,444,693,000,000	973,531,000,000	2,108,029,000,000	2,856,611,000,000	5,506,522,000,000	7,525,385,000,000	9,950,170,000,000	9,958,647,000,000
20145	Tax Provision	2,979,570,000,000	618,668,000,000	456,380,000,000	726,133,000,000	1,178,389,000,000	1,803,191,000,000	2,038,227,000,000	2,540,073,000,000
20100	Total Revenue	67,909,901,000,000	16,602,653,000,000	16,828,609,000,000	15,335,479,000,000	19,143,160,000,000	64,797,516,000,000	56,803,733,000,000	46,641,048,000,000
20164	Total Expenses	52,871,610,000,000	12,925,780,000,000	13,145,864,000,000	12,009,928,000,000	14,790,038,000,000	51,965,495,000,000	44,888,755,000,000	37,223,193,000,000
20013	Cost Of Revenue	42,783,641,000,000	10,081,666,000,000	10,753,650,000,000	9,766,072,000,000	12,182,253,000,000	43,005,230,000,000	36,516,449,000,000	29,416,673,000,000
20177	Interest Income	619,267,000,000	195,192,000,000	155,749,000,000	142,121,000,000	126,205,000,000	240,985,000,000	180,012,000,000	344,248,000,000
20057	Interest Expense	2,024,713,000,000	551,058,000,000	484,342,000,000	525,765,000,000	463,548,000,000	2,148,657,000,000	1,837,077,000,000	670,545,000,000
20109	Operating Income	15,038,291,000,000	3,676,873,000,000	3,682,745,000,000	3,325,551,000,000	4,353,122,000,000	12,832,021,000,000	11,914,978,000,000	9,417,855,000,000
20316	Normalized Income	7,168,501,898,044	-9,905,620,000	1,375,716,327,753	1,832,473,865,142	3,977,451,057,726	4,737,210,096,935	6,527,655,562,229	6,820,440,575,149
20108	Operating Expense	10,087,969,000,000	2,844,114,000,000	2,392,214,000,000	2,243,856,000,000	2,607,785,000,000	8,960,265,000,000	8,372,306,000,000	7,806,520,000,000
20112	Operating Revenue	67,909,901,000,000	16,602,653,000,000	16,828,609,000,000	15,335,479,000,000	19,143,160,000,000	64,797,516,000,000	56,803,733,000,000	46,641,048,000,000
20087	Minority Interests	-1,474,551,000,000	-424,299,000,000	-316,783,000,000	-359,736,000,000	-373,733,000,000	-1,134,827,000,000	-1,512,512,000,000	-831,667,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,405,446,000,000	-355,866,000,000	-328,593,000,000	-383,644,000,000	-337,343,000,000	-1,907,672,000,000	-1,657,065,000,000	-326,297,000,000
20416	Total Unusual Items	-240,558,000,000	-76,321,000,000	-52,138,000,000	-82,772,000,000	-29,327,000,000	-197,062,000,000	-161,257,000,000	-313,494,000,000
29010	Basic Average Shares	11,661,908,000	11,661,908,000	11,661,908,000	0	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
20287	Rent And Landing Fees	134,292,000,000	34,884,000,000	37,111,000,000	32,090,000,000	30,207,000,000	154,294,000,000	173,875,000,000	73,698,000,000
29011	Diluted Average Shares	11,661,908,000	11,661,908,000	11,661,908,000	0	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
20420	Normalized E B I T D A	14,083,918,000,000	1,695,667,000,000	2,770,282,000,000	3,524,218,000,000	6,093,751,000,000	10,334,415,000,000	12,411,049,000,000	11,397,345,000,000
20162	Special Income Charges	-240,558,000,000	-76,321,000,000	-52,138,000,000	-82,772,000,000	-29,327,000,000	-197,062,000,000	-161,257,000,000	-313,494,000,000
20315	Reconciled Depreciation	373,954,000,000	94,757,000,000	125,773,000,000	59,070,000,000	94,354,000,000	463,311,000,000	462,545,000,000	454,659,000,000
20312	Other Operating Expenses	337,065,000,000	144,386,000,000	64,842,000,000	62,685,000,000	65,152,000,000	318,822,000,000	277,240,000,000	280,270,000,000
20440	Rent Expense Supplemental	134,292,000,000	34,884,000,000	37,111,000,000	32,090,000,000	30,207,000,000	154,294,000,000	173,875,000,000	73,698,000,000
20314	Reconciled Cost Of Revenue	42,783,641,000,000	10,081,666,000,000	10,753,650,000,000	9,766,072,000,000	12,182,253,000,000	43,005,230,000,000	36,516,449,000,000	29,416,673,000,000
20419	Tax Effect Of Unusual Items	-62,628,101,956	-16,790,620,000	-11,287,672,247	-21,040,134,858	-6,275,942,274	-47,218,903,065	-33,032,437,771	-79,960,424,851
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	94,352,000,000
20018	Depreciation Income Statement	240,716,000,000	61,448,000,000	92,463,000,000	25,761,000,000	61,044,000,000	330,073,000,000	329,307,000,000	321,421,000,000
20075	Interest Income Non Operating	619,267,000,000	195,192,000,000	155,749,000,000	142,121,000,000	126,205,000,000	240,985,000,000	180,012,000,000	344,248,000,000
20158	Selling And Marketing Expense	6,107,476,000,000	1,564,750,000,000	1,470,485,000,000	1,357,635,000,000	1,714,606,000,000	5,663,712,000,000	4,964,492,000,000	4,483,560,000,000
20064	Interest Expense Non Operating	2,024,713,000,000	551,058,000,000	484,342,000,000	525,765,000,000	463,548,000,000	2,148,657,000,000	1,837,077,000,000	670,545,000,000
20093	Net Income Common Stockholders	6,990,572,000,000	-69,436,000,000	1,334,866,000,000	1,770,742,000,000	3,954,400,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
20094	Net Income Continuous Operations	8,465,123,000,000	354,863,000,000	1,651,649,000,000	2,130,478,000,000	4,328,133,000,000	5,722,194,000,000	7,911,943,000,000	7,418,574,000,000
20045	General And Administrative Expense	881,667,000,000	231,701,000,000	210,968,000,000	229,676,000,000	209,322,000,000	766,234,000,000	775,847,000,000	997,040,000,000
20159	Selling General And Administration	6,989,143,000,000	1,796,451,000,000	1,681,453,000,000	1,587,311,000,000	1,923,928,000,000	6,429,946,000,000	5,740,339,000,000	5,480,600,000,000
20435	Total Operating Income As Reported	14,387,607,000,000	3,492,957,000,000	3,796,912,000,000	3,105,310,000,000	3,992,428,000,000	13,377,646,000,000	11,673,607,000,000	9,201,012,000,000
20412	Other Non Operating Income Expenses	-95,954,000,000	-26,556,000,000	-23,638,000,000	-24,998,000,000	-20,762,000,000	-35,808,000,000	-35,963,000,000	-65,188,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	6,990,572,000,000	-69,436,000,000	1,334,866,000,000	1,770,742,000,000	3,954,400,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
20417	Total Unusual Items Excluding Goodwill	-240,558,000,000	-76,321,000,000	-52,138,000,000	-82,772,000,000	-29,327,000,000	-197,062,000,000	-161,257,000,000	-313,494,000,000
20077	Net Non Operating Interest Income Expense	-1,405,446,000,000	-355,866,000,000	-328,593,000,000	-383,644,000,000	-337,343,000,000	-1,907,672,000,000	-1,657,065,000,000	-326,297,000,000
20346	Net Income Including Noncontrolling Interests	8,465,123,000,000	354,863,000,000	1,651,649,000,000	2,130,478,000,000	4,328,133,000,000	5,722,194,000,000	7,911,943,000,000	7,418,574,000,000
20019	Depreciation And Amortization In Income Statement	373,954,000,000	94,757,000,000	125,773,000,000	59,070,000,000	94,354,000,000	463,311,000,000	462,545,000,000	454,659,000,000
20309	Net Income From Continuing And Discontinued Operation	6,990,572,000,000	-69,436,000,000	1,334,866,000,000	1,770,742,000,000	3,954,400,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000
20331	Net Income From Continuing Operation Net Minority Interest	6,990,572,000,000	-69,436,000,000	1,334,866,000,000	1,770,742,000,000	3,954,400,000,000	4,587,367,000,000	6,399,431,000,000	6,586,907,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000
23531	Net Debt	24,408,221,000,000	30,096,323,000,000	21,198,024,000,000	21,970,430,000,000
23165	Payables	6,759,443,000,000	6,033,429,000,000	6,189,774,000,000	5,741,124,000,000
23139	Net P P E	13,387,884,000,000	13,224,702,000,000	12,933,248,000,000	12,148,680,000,000
23351	Properties	0	0	0	0
23386	Total Debt	43,990,332,000,000	46,006,051,000,000	41,752,460,000,000	31,724,366,000,000
23100	Gross P P E	24,483,249,000,000	23,103,306,000,000	21,710,756,000,000	19,811,387,000,000
23038	Common Stock	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000
23045	Current Debt	568,407,000,000	1,312,311,000,000	837,524,000,000	725,243,000,000
23532	Share Issued	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
23220	Total Assets	119,267,076,000,000	115,305,536,000,000	118,015,311,000,000	103,588,325,000,000
23027	Capital Stock	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000
23382	Other Payable	1,432,000,000,000	1,276,400,000,000	1,405,590,000,000	899,585,000,000
23028	Cash Financial	16,829,481,000,000	15,125,335,000,000	20,074,111,000,000	9,528,520,000,000
23123	Long Term Debt	43,193,230,000,000	44,525,080,000,000	40,738,477,000,000	30,780,605,000,000
23179	Prepaid Assets	1,174,808,000,000	745,032,000,000	598,779,000,000	794,278,000,000
23385	Working Capital	26,309,240,000,000	21,036,430,000,000	15,101,504,000,000	11,540,059,000,000
23000	Accounts Payable	3,773,969,000,000	3,702,979,000,000	3,585,935,000,000	3,045,111,000,000
23029	Cash Equivalents	2,523,935,000,000	615,733,000,000	303,866,000,000	6,898,000,000
23245	Invested Capital	84,511,806,000,000	82,355,902,000,000	75,666,001,000,000	60,936,139,000,000
23340	Other Properties	52,555,000,000	49,768,000,000	36,567,000,000	59,625,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	21,353,864,000,000	20,954,496,000,000	20,850,607,000,000	20,887,762,000,000
23342	Other Receivables	326,250,000,000	352,660,000,000	433,351,000,000	473,339,000,000
23204	Retained Earnings	34,046,051,000,000	29,282,631,000,000	27,070,552,000,000	22,526,202,000,000
23217	Total Tax Payable	1,553,474,000,000	1,054,050,000,000	1,198,249,000,000	1,796,428,000,000
23001	Accounts Receivable	7,198,158,000,000	6,875,504,000,000	6,400,930,000,000	5,273,416,000,000
23280	Common Stock Equity	40,750,169,000,000	36,518,511,000,000	34,090,000,000,000	29,430,291,000,000
23403	Net Tangible Assets	-16,263,446,000,000	-20,580,636,000,000	-23,092,713,000,000	-27,892,289,000,000
23215	Stockholders Equity	40,750,169,000,000	36,518,511,000,000	34,090,000,000,000	29,430,291,000,000
23383	Tangible Book Value	-16,263,446,000,000	-20,580,636,000,000	-23,092,713,000,000	-27,892,289,000,000
23374	Total Capitalization	83,943,399,000,000	81,043,591,000,000	74,828,477,000,000	60,210,896,000,000
23312	Land And Improvements	0	0	0	1,508,606,000,000
23469	Other Equity Interest	-633,207,000,000	-638,715,000,000	-634,529,000,000	-553,801,000,000
23393	Ordinary Shares Number	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
23155	Other Intangible Assets	3,007,460,000,000	3,092,992,000,000	3,176,558,000,000	3,316,425,000,000
23008	Accumulated Depreciation	-11,095,365,000,000	-9,878,604,000,000	-8,777,508,000,000	-7,662,707,000,000
23282	Construction In Progress	872,211,000,000	1,411,713,000,000	1,549,947,000,000	1,356,550,000,000
23380	Capital Lease Obligations	228,695,000,000	168,660,000,000	176,459,000,000	218,518,000,000
23030	Cash And Cash Equivalents	19,353,416,000,000	15,741,068,000,000	20,377,977,000,000	9,535,418,000,000
23262	Gross Accounts Receivable	7,299,240,000,000	6,971,783,000,000	6,499,337,000,000	5,373,657,000,000
23012	Additional Paid In Capital	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000
23275	Buildings And Improvements	6,811,838,000,000	6,153,591,000,000	5,667,390,000,000	5,505,299,000,000
23126	Long Term Equity Investment	6,385,854,000,000	9,158,002,000,000	9,121,878,000,000	8,966,907,000,000
23163	Other Short Term Investments	2,334,020,000,000	156,420,000,000	284,220,000,000	0
23020	Available For Sale Securities	1,982,999,000,000	2,011,241,000,000	1,946,840,000,000	1,678,332,000,000
23319	Machinery Furniture Equipment	16,746,645,000,000	15,488,234,000,000	14,456,852,000,000	12,889,913,000,000
23048	Current Capital Lease Obligation	114,265,000,000	80,407,000,000	69,541,000,000	91,259,000,000
23127	Long Term Capital Lease Obligation	114,430,000,000	88,253,000,000	106,918,000,000	127,259,000,000
23098	Goodwill And Other Intangible Assets	57,013,615,000,000	57,099,147,000,000	57,182,713,000,000	57,322,580,000,000
23261	Total Equity Gross Minority Interest	62,104,033,000,000	57,473,007,000,000	54,940,607,000,000	50,318,053,000,000
23067	Non Current Deferred Taxes Liabilities	329,284,000,000	326,258,000,000	330,171,000,000	269,843,000,000
23259	Total Liabilities Net Minority Interest	57,163,043,000,000	57,832,529,000,000	63,074,704,000,000	53,270,272,000,000
23046	Current Debt And Capital Lease Obligation	682,672,000,000	1,392,718,000,000	907,065,000,000	816,502,000,000
23266	Allowance For Doubtful Accounts Receivable	-101,082,000,000	-96,279,000,000	-98,407,000,000	-100,241,000,000
23124	Long Term Debt And Capital Lease Obligation	43,307,660,000,000	44,613,333,000,000	40,845,395,000,000	30,907,864,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	3,061,874,000,000	2,859,003,000,000	3,003,005,000,000	3,748,144,000,000

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	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000	54,006,155,000,000
23531	Net Debt	24,408,221,000,000	28,007,136,000,000	26,201,611,000,000	26,760,618,000,000	30,096,323,000,000	21,198,024,000,000	21,970,430,000,000
23165	Payables	6,759,443,000,000	6,455,375,000,000	9,206,670,000,000	7,693,391,000,000	6,033,429,000,000	6,189,774,000,000	5,741,124,000,000
23139	Net P P E	13,387,884,000,000	13,133,806,000,000	13,097,597,000,000	13,177,377,000,000	13,224,702,000,000	12,933,248,000,000	12,148,680,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	43,990,332,000,000	44,399,273,000,000	43,457,294,000,000	43,773,400,000,000	46,006,051,000,000	41,752,460,000,000	31,724,366,000,000
23100	Gross P P E	24,483,249,000,000	23,892,299,000,000	23,521,183,000,000	23,302,383,000,000	23,103,306,000,000	21,710,756,000,000	19,811,387,000,000
23038	Common Stock	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000
23045	Current Debt	568,407,000,000	578,646,000,000	877,852,000,000	949,546,000,000	1,312,311,000,000	837,524,000,000	725,243,000,000
23532	Share Issued	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
23220	Total Assets	119,267,076,000,000	118,893,320,000,000	119,933,338,000,000	118,710,692,000,000	115,305,536,000,000	118,015,311,000,000	103,588,325,000,000
23027	Capital Stock	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000	583,095,000,000
23382	Other Payable	1,432,000,000,000	1,709,252,000,000	1,226,542,000,000	1,686,962,000,000	1,276,400,000,000	1,405,590,000,000	899,585,000,000
23028	Cash Financial	16,829,481,000,000	14,230,499,000,000	14,784,224,000,000	16,107,693,000,000	15,125,335,000,000	20,074,111,000,000	9,528,520,000,000
23123	Long Term Debt	43,193,230,000,000	43,605,859,000,000	42,354,544,000,000	42,576,057,000,000	44,525,080,000,000	40,738,477,000,000	30,780,605,000,000
23179	Prepaid Assets	1,174,808,000,000	1,658,499,000,000	1,399,468,000,000	738,610,000,000	745,032,000,000	598,779,000,000	794,278,000,000
23385	Working Capital	26,309,240,000,000	24,346,660,000,000	21,613,499,000,000	22,876,588,000,000	21,036,430,000,000	15,101,504,000,000	11,540,059,000,000
23000	Accounts Payable	3,773,969,000,000	3,206,051,000,000	4,008,953,000,000	3,968,032,000,000	3,702,979,000,000	3,585,935,000,000	3,045,111,000,000
23029	Cash Equivalents	2,523,935,000,000	1,946,870,000,000	2,246,561,000,000	657,292,000,000	615,733,000,000	303,866,000,000	6,898,000,000
23245	Invested Capital	84,511,806,000,000	85,137,619,000,000	82,873,904,000,000	83,607,415,000,000	82,355,902,000,000	75,666,001,000,000	60,936,139,000,000
23340	Other Properties	52,555,000,000	57,147,000,000	56,234,000,000	53,583,000,000	49,768,000,000	36,567,000,000	59,625,000,000
23291	Dividends Payable	0	0	2,232,591,000,000	0	0	0	0
23132	Minority Interest	21,353,864,000,000	21,209,945,000,000	21,198,055,000,000	21,075,418,000,000	20,954,496,000,000	20,850,607,000,000	20,887,762,000,000
23342	Other Receivables	326,250,000,000	363,550,000,000	426,155,000,000	378,137,000,000	352,660,000,000	433,351,000,000	473,339,000,000
23204	Retained Earnings	34,046,051,000,000	34,148,074,000,000	32,812,646,000,000	33,238,835,000,000	29,282,631,000,000	27,070,552,000,000	22,526,202,000,000
23217	Total Tax Payable	1,553,474,000,000	1,540,072,000,000	1,738,584,000,000	2,038,397,000,000	1,054,050,000,000	1,198,249,000,000	1,796,428,000,000
23001	Accounts Receivable	7,198,158,000,000	8,955,567,000,000	9,145,944,000,000	9,541,462,000,000	6,875,504,000,000	6,400,930,000,000	5,273,416,000,000
23280	Common Stock Equity	40,750,169,000,000	40,953,114,000,000	39,641,508,000,000	40,081,812,000,000	36,518,511,000,000	34,090,000,000,000	29,430,291,000,000
23403	Net Tangible Assets	-16,263,446,000,000	-16,045,236,000,000	-17,391,522,000,000	-16,987,917,000,000	-20,580,636,000,000	-23,092,713,000,000	-27,892,289,000,000
23215	Stockholders Equity	40,750,169,000,000	40,953,114,000,000	39,641,508,000,000	40,081,812,000,000	36,518,511,000,000	34,090,000,000,000	29,430,291,000,000
23383	Tangible Book Value	-16,263,446,000,000	-16,045,236,000,000	-17,391,522,000,000	-16,987,917,000,000	-20,580,636,000,000	-23,092,713,000,000	-27,892,289,000,000
23374	Total Capitalization	83,943,399,000,000	84,558,973,000,000	81,996,052,000,000	82,657,869,000,000	81,043,591,000,000	74,828,477,000,000	60,210,896,000,000
23312	Land And Improvements	0	0	0	0	0	0	1,508,606,000,000
23469	Other Equity Interest	-633,207,000,000	-630,563,000,000	-617,564,000,000	-641,579,000,000	-638,715,000,000	-634,529,000,000	-553,801,000,000
23393	Ordinary Shares Number	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000	11,661,908,000
23155	Other Intangible Assets	3,007,460,000,000	2,992,195,000,000	3,026,875,000,000	3,063,574,000,000	3,092,992,000,000	3,176,558,000,000	3,316,425,000,000
23008	Accumulated Depreciation	-11,095,365,000,000	-10,758,493,000,000	-10,423,586,000,000	-10,125,006,000,000	-9,878,604,000,000	-8,777,508,000,000	-7,662,707,000,000
23282	Construction In Progress	872,211,000,000	1,153,778,000,000	1,031,276,000,000	1,184,211,000,000	1,411,713,000,000	1,549,947,000,000	1,356,550,000,000
23380	Capital Lease Obligations	228,695,000,000	214,768,000,000	224,898,000,000	247,797,000,000	168,660,000,000	176,459,000,000	218,518,000,000
23030	Cash And Cash Equivalents	19,353,416,000,000	16,177,369,000,000	17,030,785,000,000	16,764,985,000,000	15,741,068,000,000	20,377,977,000,000	9,535,418,000,000
23262	Gross Accounts Receivable	7,299,240,000,000	9,049,140,000,000	9,229,144,000,000	9,625,941,000,000	6,971,783,000,000	6,499,337,000,000	5,373,657,000,000
23012	Additional Paid In Capital	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000	5,985,469,000,000
23275	Buildings And Improvements	6,811,838,000,000	6,365,263,000,000	6,313,029,000,000	6,267,076,000,000	6,153,591,000,000	5,667,390,000,000	5,505,299,000,000
23126	Long Term Equity Investment	6,385,854,000,000	8,836,237,000,000	9,038,095,000,000	9,106,818,000,000	9,158,002,000,000	9,121,878,000,000	8,966,907,000,000
23163	Other Short Term Investments	2,334,020,000,000	902,470,000,000	902,470,000,000	156,420,000,000	156,420,000,000	284,220,000,000	0
23020	Available For Sale Securities	1,982,999,000,000	2,114,738,000,000	2,083,600,000,000	1,944,526,000,000	2,011,241,000,000	1,946,840,000,000	1,678,332,000,000
23319	Machinery Furniture Equipment	16,746,645,000,000	16,316,111,000,000	16,120,644,000,000	15,797,513,000,000	15,488,234,000,000	14,456,852,000,000	12,889,913,000,000
23048	Current Capital Lease Obligation	114,265,000,000	104,650,000,000	117,268,000,000	125,055,000,000	80,407,000,000	69,541,000,000	91,259,000,000
23127	Long Term Capital Lease Obligation	114,430,000,000	110,118,000,000	107,630,000,000	122,742,000,000	88,253,000,000	106,918,000,000	127,259,000,000
23098	Goodwill And Other Intangible Assets	57,013,615,000,000	56,998,350,000,000	57,033,030,000,000	57,069,729,000,000	57,099,147,000,000	57,182,713,000,000	57,322,580,000,000
23261	Total Equity Gross Minority Interest	62,104,033,000,000	62,163,059,000,000	60,839,563,000,000	61,157,230,000,000	57,473,007,000,000	54,940,607,000,000	50,318,053,000,000
23067	Non Current Deferred Taxes Liabilities	329,284,000,000	304,342,000,000	310,328,000,000	310,511,000,000	326,258,000,000	330,171,000,000	269,843,000,000
23259	Total Liabilities Net Minority Interest	57,163,043,000,000	56,730,261,000,000	59,093,775,000,000	57,553,462,000,000	57,832,529,000,000	63,074,704,000,000	53,270,272,000,000
23046	Current Debt And Capital Lease Obligation	682,672,000,000	683,296,000,000	995,120,000,000	1,074,601,000,000	1,392,718,000,000	907,065,000,000	816,502,000,000
23266	Allowance For Doubtful Accounts Receivable	-101,082,000,000	-93,573,000,000	-83,200,000,000	-84,479,000,000	-96,279,000,000	-98,407,000,000	-100,241,000,000
23124	Long Term Debt And Capital Lease Obligation	43,307,660,000,000	43,715,977,000,000	42,462,174,000,000	42,698,799,000,000	44,613,333,000,000	40,845,395,000,000	30,907,864,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	3,061,874,000,000	2,946,614,000,000	2,920,133,000,000	2,888,249,000,000	2,859,003,000,000	3,003,005,000,000	3,748,144,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,626,000,000	1,451,000,000	166,441,000,000	36,118,000,000	28,257,000,000
26185	Free Cash Flow	10,591,175,000,000	5,162,085,000,000	7,015,618,000,000	5,739,288,000,000	7,417,610,000,000
26027	Changes In Cash	3,807,416,000,000	3,179,803,000,000	-5,527,400,000,000	10,794,510,000,000	1,137,476,000,000
26182	Issuance Of Debt	160,000,000,000	40,000,000,000	2,357,500,000,000	44,704,339,000,000	31,351,670,000,000
26016	End Cash Position	19,353,416,000,000	19,353,416,000,000	15,741,068,000,000	20,377,977,000,000	9,527,917,000,000
26112	Purchase Of P P E	-1,823,830,000,000	-617,602,000,000	-1,788,876,000,000	-2,249,751,000,000	-1,919,170,000,000
26183	Repayment Of Debt	-1,379,821,000,000	-172,278,000,000	-2,095,437,000,000	-34,961,124,000,000	-1,205,254,000,000
26125	Sale Of Investment	0	0	127,800,000,000	0	0
26005	Capital Expenditure	-1,823,830,000,000	-617,602,000,000	-1,788,876,000,000	-2,249,751,000,000	-1,919,170,000,000
26007	Cash Dividends Paid	-2,192,439,000,000	0	-2,507,310,000,000	-2,507,310,000,000	-2,507,310,000,000
26012	Financing Cash Flow	-4,619,785,000,000	-552,183,000,000	-12,826,259,000,000	5,905,745,000,000	26,758,085,000,000
26013	Investing Cash Flow	-3,987,804,000,000	-2,047,701,000,000	-1,505,635,000,000	-3,100,274,000,000	-34,957,389,000,000
26115	Purchase Of Business	0	0	-11,000,000,000	-602,421,000,000	-33,066,476,000,000
26110	Purchase Of Investment	0	0	0	-284,220,000,000	0
26015	Beginning Cash Position	15,741,068,000,000	16,177,369,000,000	20,377,977,000,000	9,527,917,000,000	8,340,556,000,000
26223	Classesof Cash Payments	-51,183,264,000,000	-11,195,541,000,000	-51,947,957,000,000	-44,001,410,000,000	-35,370,444,000,000
26099	Long Term Debt Issuance	0	0	300,000,000,000	43,330,419,000,000	30,365,168,000,000
26090	Long Term Debt Payments	-507,321,000,000	-107,278,000,000	-347,937,000,000	-33,603,054,000,000	-307,555,000,000
26108	Purchase Of Intangibles	0	0	0	0	0
26101	Short Term Debt Issuance	160,000,000,000	40,000,000,000	2,057,500,000,000	1,373,920,000,000	986,502,000,000
26091	Short Term Debt Payments	-872,500,000,000	-65,000,000,000	-1,747,500,000,000	-1,358,070,000,000	-897,699,000,000
26073	Net Long Term Debt Issuance	-507,321,000,000	-107,278,000,000	-47,937,000,000	9,727,365,000,000	30,057,613,000,000
26164	Net Other Financing Charges	0	0	-9,331,551,000,000	0	0
26119	Net P P E Purchase And Sale	-1,810,204,000,000	-616,151,000,000	-1,622,435,000,000	-2,213,633,000,000	-1,890,913,000,000
26075	Net Short Term Debt Issuance	-712,500,000,000	-25,000,000,000	310,000,000,000	15,850,000,000	88,803,000,000
26072	Net Issuance Payments Of Debt	-1,219,821,000,000	-132,278,000,000	262,063,000,000	9,743,215,000,000	30,146,416,000,000
26226	Paymentson Behalfof Employees	-6,367,540,000,000	-1,921,973,000,000	-5,676,013,000,000	-5,551,151,000,000	-4,531,615,000,000
26116	Net Business Purchase And Sale	0	0	-11,000,000,000	-602,421,000,000	-33,066,476,000,000
26063	Effect Of Exchange Rate Changes	-195,068,000,000	-3,756,000,000	890,491,000,000	55,550,000,000	49,885,000,000
26118	Net Investment Purchase And Sale	-2,177,600,000,000	-1,431,550,000,000	127,800,000,000	-284,220,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-10,304,749,000,000	-2,272,593,000,000	-10,198,787,000,000	-9,084,273,000,000	-7,867,224,000,000
26222	Other Cash Receiptsfrom Operating Activities	36,064,000,000	47,959,000,000	78,300,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	12,415,005,000,000	5,779,687,000,000	8,804,494,000,000	7,989,039,000,000	9,336,780,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	67,671,626,000,000	18,456,361,000,000	64,866,632,000,000	55,930,405,000,000	46,677,538,000,000

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	13,626,000,000	1,451,000,000	1,777,000,000	5,245,000,000	5,153,000,000	166,441,000,000	36,118,000,000	28,257,000,000
26185	Free Cash Flow	10,591,175,000,000	5,162,085,000,000	1,860,180,000,000	1,469,665,000,000	2,099,245,000,000	7,015,618,000,000	5,739,288,000,000	7,417,610,000,000
26027	Changes In Cash	3,807,416,000,000	3,179,803,000,000	-1,134,861,000,000	302,966,000,000	1,459,508,000,000	-5,527,400,000,000	10,794,510,000,000	1,137,476,000,000
26182	Issuance Of Debt	160,000,000,000	40,000,000,000	70,000,000,000	50,000,000,000	0	2,357,500,000,000	44,704,339,000,000	31,351,670,000,000
26016	End Cash Position	19,353,416,000,000	19,353,416,000,000	16,177,369,000,000	16,999,384,000,000	16,764,985,000,000	15,741,068,000,000	20,377,977,000,000	9,527,917,000,000
26112	Purchase Of P P E	-1,823,830,000,000	-617,602,000,000	-396,085,000,000	-300,155,000,000	-509,988,000,000	-1,788,876,000,000	-2,249,751,000,000	-1,919,170,000,000
26183	Repayment Of Debt	-1,379,821,000,000	-172,278,000,000	-457,861,000,000	-268,775,000,000	-480,907,000,000	-2,095,437,000,000	-34,961,124,000,000	-1,205,254,000,000
26125	Sale Of Investment	0	0	0	0	0	127,800,000,000	0	0
26005	Capital Expenditure	-1,823,830,000,000	-617,602,000,000	-396,085,000,000	-300,155,000,000	-509,988,000,000	-1,788,876,000,000	-2,249,751,000,000	-1,919,170,000,000
26007	Cash Dividends Paid	-2,192,439,000,000	0	-2,192,439,000,000	0	0	-2,507,310,000,000	-2,507,310,000,000	-2,507,310,000,000
26012	Financing Cash Flow	-4,619,785,000,000	-552,183,000,000	-2,996,818,000,000	-425,894,000,000	-644,890,000,000	-12,826,259,000,000	5,905,745,000,000	26,758,085,000,000
26013	Investing Cash Flow	-3,987,804,000,000	-2,047,701,000,000	-394,308,000,000	-1,040,960,000,000	-504,835,000,000	-1,505,635,000,000	-3,100,274,000,000	-34,957,389,000,000
26115	Purchase Of Business	0	0	0	0	0	-11,000,000,000	-602,421,000,000	-33,066,476,000,000
26110	Purchase Of Investment	0	0	0	-746,050,000,000	0	0	-284,220,000,000	0
26015	Beginning Cash Position	15,741,068,000,000	16,177,369,000,000	16,999,384,000,000	16,764,985,000,000	15,741,068,000,000	20,377,977,000,000	9,527,917,000,000	8,340,556,000,000
26223	Classesof Cash Payments	-51,183,264,000,000	-11,195,541,000,000	-14,216,451,000,000	-12,141,143,000,000	-13,630,129,000,000	-51,947,957,000,000	-44,001,410,000,000	-35,370,444,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	300,000,000,000	43,330,419,000,000	30,365,168,000,000
26090	Long Term Debt Payments	-507,321,000,000	-107,278,000,000	-170,361,000,000	-118,775,000,000	-110,907,000,000	-347,937,000,000	-33,603,054,000,000	-307,555,000,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	160,000,000,000	40,000,000,000	70,000,000,000	50,000,000,000	0	2,057,500,000,000	1,373,920,000,000	986,502,000,000
26091	Short Term Debt Payments	-872,500,000,000	-65,000,000,000	-287,500,000,000	-150,000,000,000	-370,000,000,000	-1,747,500,000,000	-1,358,070,000,000	-897,699,000,000
26073	Net Long Term Debt Issuance	-507,321,000,000	-107,278,000,000	-170,361,000,000	-118,775,000,000	-110,907,000,000	-47,937,000,000	9,727,365,000,000	30,057,613,000,000
26164	Net Other Financing Charges	0	0	0	0	0	-9,331,551,000,000	0	0
26119	Net P P E Purchase And Sale	-1,810,204,000,000	-616,151,000,000	-394,308,000,000	-294,910,000,000	-504,835,000,000	-1,622,435,000,000	-2,213,633,000,000	-1,890,913,000,000
26075	Net Short Term Debt Issuance	-712,500,000,000	-25,000,000,000	-217,500,000,000	-100,000,000,000	-370,000,000,000	310,000,000,000	15,850,000,000	88,803,000,000
26072	Net Issuance Payments Of Debt	-1,219,821,000,000	-132,278,000,000	-387,861,000,000	-218,775,000,000	-480,907,000,000	262,063,000,000	9,743,215,000,000	30,146,416,000,000
26226	Paymentson Behalfof Employees	-6,367,540,000,000	-1,921,973,000,000	-1,537,582,000,000	-1,493,958,000,000	-1,414,027,000,000	-5,676,013,000,000	-5,551,151,000,000	-4,531,615,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	-11,000,000,000	-602,421,000,000	-33,066,476,000,000
26063	Effect Of Exchange Rate Changes	-195,068,000,000	-3,756,000,000	312,846,000,000	-68,567,000,000	-435,591,000,000	890,491,000,000	55,550,000,000	49,885,000,000
26118	Net Investment Purchase And Sale	-2,177,600,000,000	-1,431,550,000,000	0	-746,050,000,000	0	127,800,000,000	-284,220,000,000	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-10,304,749,000,000	-2,272,593,000,000	-3,098,687,000,000	-2,335,482,000,000	-2,597,987,000,000	-10,198,787,000,000	-9,084,273,000,000	-7,867,224,000,000
26222	Other Cash Receiptsfrom Operating Activities	36,064,000,000	47,959,000,000	-23,456,000,000	-53,046,000,000	64,607,000,000	78,300,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	12,415,005,000,000	5,779,687,000,000	2,256,265,000,000	1,769,820,000,000	2,609,233,000,000	8,804,494,000,000	7,989,039,000,000	9,336,780,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	67,671,626,000,000	18,456,361,000,000	17,133,282,000,000	15,738,361,000,000	16,343,622,000,000	64,866,632,000,000	55,930,405,000,000	46,677,538,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-15	At close: 04:14PM WIB	11,025	11,050	10,850	10,875	10,850.00 - 11,050.00	10,850	11,050	10,000.00 - 11,925.00	10,000	11,925	2,242,100	6,114,511	126,532,000,000,000	18	599	May 02, 2024 - May 06, 2024	188.00 (1.73%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-12	At close: 04:14PM WIB	11,025	11,050	10,850	10,875	10,850.00 - 11,050.00	10,850	11,050	10,000.00 - 11,925.00	10,000	11,925	2,242,100	6,066,957	126,532,000,000,000	18	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-11	At close: 04:14PM WIB	11,025	11,050	10,850	10,875	10,850.00 - 11,050.00	10,850	11,050	10,000.00 - 11,925.00	10,000	11,925	2,242,100	5,991,150	126,532,000,000,000	18	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-10	At close: 04:14PM WIB	11,025	11,050	10,850	10,875	10,850.00 - 11,050.00	10,850	11,050	10,000.00 - 11,925.00	10,000	11,925	2,242,100	5,949,053	126,532,000,000,000	18	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-05	At close: 04:14PM WIB	11,025	11,050	13,225	10,250	10,850.00 - 11,050.00	10,850	11,050	10,000.00 - 11,925.00	10,000	11,925	2,242,100	5,966,981	126,532,000,000,000	18	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-04	At close: 04:14PM WIB	11,000	11,000	13,200	8,800	10,950.00 - 11,100.00	10,950	11,100	9,975.00 - 11,925.00	9,975	11,925	2,527,700	5,982,682	128,572,000,000,000	18	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-03	At close: 04:14PM WIB	11,200	11,200	13,425	8,975	10,925.00 - 11,200.00	10,925	11,200	9,975.00 - 11,925.00	9,975	11,925	2,469,800	6,048,313	128,281,000,000,000	18	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-02	At close: 04:00PM WIB	11,225	11,250	13,450	9,425	11,025.00 - 11,250.00	11,025	11,250	9,850.00 - 11,925.00	9,850	11,925	4,363,900	5,986,920	130,613,000,000,000	19	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-01	At close: 04:12PM WIB	11,600	11,375	13,900	9,300	11,000.00 - 11,375.00	11,000	11,375	9,850.00 - 11,925.00	9,850	11,925	5,789,500	5,948,401	130,905,000,000,000	19	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,563
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-29	At close: 04:12PM WIB	11,000	11,025	13,200	8,800	10,850.00 - 11,600.00	10,850	11,600	9,850.00 - 11,925.00	9,850	11,925	8,583,800	5,948,401	135,278,000,000,000	19	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,625
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-28	At close: 04:12PM WIB	11,000	11,025	13,200	8,800	10,850.00 - 11,600.00	10,850	11,600	9,825.00 - 11,925.00	9,825	11,925	8,583,800	5,881,110	135,278,000,000,000	19	600	May 02, 2024 - May 06, 2024	188.00 (1.71%)	188	2	Jul 07, 2023	13,809
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-27	At close: 04:14PM WIB	10,850	10,875	10,950	10,975	10,875.00 - 11,150.00	10,875	11,150	9,825.00 - 11,925.00	9,825	11,925	5,181,700	5,481,772	128,281,000,000,000	18	599	May 02, 2024 - May 06, 2024	188.00 (1.69%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-26	At close: 04:12PM WIB	11,200	10,550	10,925	10,975	10,350.00 - 11,000.00	10,350	11,000	9,825.00 - 11,925.00	9,825	11,925	17,108,300	5,508,151	126,532,000,000,000	15	714	May 02, 2024 - May 06, 2024	188.00 (1.69%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-25	At close: 04:10PM WIB	11,125	11,125	11,175	11,225	11,025.00 - 11,300.00	11,025	11,300	9,825.00 - 11,925.00	9,825	11,925	4,031,700	5,604,785	130,613,000,000,000	16	714	May 02, 2024 - May 06, 2024	188.00 (1.69%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-22	At close: 04:00PM WIB	10,950	11,000	11,100	11,125	10,900.00 - 11,125.00	10,900	11,125	9,625.00 - 11,925.00	9,625	11,925	5,284,000	5,631,414	129,739,000,000,000	16	714	May 02, 2024 - May 06, 2024	188.00 (1.72%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-21	At close: 04:09PM WIB	11,225	0	0	0	0.0000 - 0.0000	0	0		0		0	5,505,380	0	0	714	May 02, 2024 - May 06, 2024	188.00 (1.72%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-14	As of 02:00PM WIB. Market open.	10,725	10,725	10,650	10,675	10,650.00 - 10,825.00	10,650	10,825	9,275.00 - 11,925.00	9,275	11,925	3,605,400	4,947,514	124,491,000,000,000	15	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.75%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-13	At close: 04:14PM WIB	10,775	10,750	10,750	10,775	10,600.00 - 10,850.00	10,600	10,850	9,275.00 - 11,925.00	9,275	11,925	13,549,200	4,756,183	125,074,000,000,000	15	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.74%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-11	At close: 04:13PM WIB	10,700	10,600	10,775	10,800	10,600.00 - 10,900.00	10,600	10,900	9,275.00 - 11,925.00	9,275	11,925	10,088,700	4,700,437	125,657,000,000,000	15	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.74%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-08	At close: 04:13PM WIB	10,700	10,600	10,775	10,800	10,600.00 - 10,900.00	10,600	10,900	9,275.00 - 11,925.00	9,275	11,925	10,088,700	4,642,031	125,657,000,000,000	15	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.76%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-05	At close: 04:05PM WIB	11,450	11,450	11,375	11,450	11,350.00 - 11,475.00	11,350	11,475	9,275.00 - 11,925.00	9,275	11,925	3,559,500	4,484,350	132,654,000,000,000	16	703	Mar 27, 2024 - Mar 31, 2024	188.00 (1.62%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-04	At close: 04:04PM WIB	11,625	11,625	11,475	11,500	11,450.00 - 11,625.00	11,450	11,625	9,275.00 - 11,925.00	9,275	11,925	3,310,000	4,467,348	133,529,000,000,000	16	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.62%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-01	At close: 04:08PM WIB	11,550	11,475	11,550	11,575	11,475.00 - 11,625.00	11,475	11,625	9,275.00 - 11,925.00	9,275	11,925	9,250,500	4,481,515	135,570,000,000,000	16	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.63%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-28	At close: 04:08PM WIB	11,600	11,600	11,575	11,575	11,550.00 - 11,625.00	11,550	11,625	9,275.00 - 11,925.00	9,275	11,925	1,581,700	4,730,608	135,278,000,000,000	16	715	Mar 27, 2024 - Mar 31, 2024	188.00 (1.62%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-27	At close: 04:13PM WIB	11,550	11,550	11,575	11,600	11,500.00 - 11,650.00	11,500	11,650	9,275.00 - 11,925.00	9,275	11,925	3,928,400	4,740,371	135,278,000,000,000	16	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.63%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-26	At close: 04:09PM WIB	11,550	11,575	11,475	11,550	11,475.00 - 11,650.00	11,475	11,650	9,275.00 - 11,925.00	9,275	11,925	3,277,500	4,747,474	134,695,000,000,000	16	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.63%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-23	At close: 04:12PM WIB	11,600	11,650	11,525	11,575	11,450.00 - 11,650.00	11,450	11,650	9,275.00 - 11,925.00	9,275	11,925	4,537,500	4,691,666	134,695,000,000,000	16	715	Mar 27, 2024 - Mar 31, 2024	188.00 (1.62%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)	2024-02-22	At close: 04:13PM WIB	11,475	11,525	11,575	11,575	11,475.00 - 11,625.00	11,475	11,625	9,275.00 - 11,925.00	9,275	11,925	4,281,600	4,670,528	135,278,000,000,000	16	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.64%)	188	2	Jul 07, 2023	13,856
ICBP	PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)	2024-02-21	At close: 04:14PM WIB	11,550	11,550	11,450	11,350	11,325.00 - 11,550.00	11,325	11,550	9,275.00 - 11,925.00	9,275	11,925	4,242,600	4,635,593	133,820,000,000,000	16	714	Mar 27, 2024 - Mar 31, 2024	188.00 (1.63%)	188	2	Jul 07, 2023	13,763

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	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)	Levered Free Cash Flow (ttm)
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-15	126,530,000,000,000	148,830,000,000,000	18	14	2	3	2	11	11,925	10,000	11,263	11,063	6,070,000	3,480,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	599	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-12	126,530,000,000,000	148,830,000,000,000	18	14	2	3	2	11	11,925	10,000	11,285	11,068	5,990,000	4,450,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-11	126,530,000,000,000	148,830,000,000,000	18	14	2	3	2	11	11,925	10,000	11,285	11,068	5,950,000	4,450,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-10	126,530,000,000,000	148,830,000,000,000	18	14	2	3	2	11	11,925	10,000	11,285	11,068	5,950,000	4,450,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-05	128,570,000,000,000	150,880,000,000,000	19	14	2	3	2	11	11,925	0	11,316	11,074	5,980,000	6,480,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-04	130,610,000,000,000	152,920,000,000,000	19	14	2	3	2	11	11,925	0	11,317	11,075	6,050,000	7,450,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-03	130,610,000,000,000	152,920,000,000,000	19	14	2	3	2	11	11,925	0	11,316	11,075	5,990,000	7,950,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-02	130,900,000,000,000	153,210,000,000,000	19	14	2	3	2	11	11,925	0	11,315	11,075	5,950,000	8,920,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-04-01	135,280,000,000,000	157,580,000,000,000	19	15	2	3	2	11	11,925	0	11,315	11,075	5,950,000	8,920,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-29	135,280,000,000,000	157,580,000,000,000	19	15	2	3	2	11	11,925	9,825	11,305	11,073	5,880,000	9,000,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-28	128,280,000,000,000	150,580,000,000,000	18	12	2	3	2	11	11,925	0	11,316	11,076	5,480,000	7,720,000	11,660,000,000	2,270,000,000	81	6	188	2	0	0	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2023	Dec 31, 2023	10	22	8	14	67,910,000,000,000	5,823	5	16,330,000,000,000	6,990,000,000,000	600	0	21,690,000,000,000	1,860	43,990,000,000,000	71	4	3,494	12,420,000,000,000	9,080,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-27	129,740,000,000,000	152,040,000,000,000	19	13	2	3	2	10	11,925	0	11,314	11,077	5,510,000	8,730,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	31	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	599	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-26	129,740,000,000,000	157,060,000,000,000	16	13	2	3	2	11	11,925	0	11,307	11,077	5,600,000	10,150,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-25	129,740,000,000,000	157,060,000,000,000	16	13	2	3	2	11	11,925	9,825	11,307	11,077	5,600,000	10,150,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-22	127,700,000,000,000	155,020,000,000,000	15	12	2	3	2	10	11,925	0	11,301	11,080	5,510,000	9,720,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-21	130,900,000,000,000	158,220,000,000,000	16	13	2	3	2	11	11,925	9,625	11,301	11,080	5,510,000	9,720,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-14	125,070,000,000,000	152,390,000,000,000	15	12	2	3	2	10	11,925	0	11,265	11,100	4,760,000	5,870,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-13	125,660,000,000,000	152,980,000,000,000	15	12	2	3	2	10	11,925	0	11,265	11,100	4,730,000	5,870,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-11	125,660,000,000,000	152,980,000,000,000	15	12	2	3	2	10	11,925	9,275	11,265	11,100	4,730,000	5,870,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-08	124,780,000,000,000	152,100,000,000,000	15	12	2	3	2	10	11,925	9,275	11,260	11,102	4,640,000	5,320,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-05	135,570,000,000,000	162,890,000,000,000	16	13	2	3	2	11	11,925	0	11,210	11,102	4,470,000	4,390,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	703	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-04	135,570,000,000,000	162,890,000,000,000	16	13	2	3	2	11	11,925	9,275	11,210	11,102	4,470,000	4,390,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-03-01	134,700,000,000,000	162,010,000,000,000	16	13	2	3	2	11	11,925	0	11,170	11,097	4,680,000	4,170,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-28	135,280,000,000,000	162,600,000,000,000	16	13	2	3	2	11	11,925	0	11,147	11,094	4,730,000	4,630,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	715	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-27	134,700,000,000,000	162,010,000,000,000	16	13	2	3	2	11	11,925	0	11,106	11,088	4,750,000	4,910,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk	2024-02-26	134,700,000,000,000	162,010,000,000,000	16	13	2	3	2	11	11,925	0	11,106	11,088	4,750,000	4,910,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)	2024-02-23	135,280,000,000,000	162,600,000,000,000	16	13	2	3	2	11	11,925	0	11,066	11,082	4,670,000	4,540,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	715	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)	2024-02-22	133,820,000,000,000	161,140,000,000,000	16	13	2	3	2	11	11,925	9,275	11,066	11,082	4,670,000	4,540,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000
ICBP	PT Indofood CBP Sukses Makmur Tbk (ICBP.JK)	2024-02-21	134,700,000,000,000	162,010,000,000,000	16	13	2	3	2	11	11,925	9,275	11,056	11,079	4,640,000	4,780,000	11,660,000,000	2,270,000,000	81	6	188	2	188	2	2	26	N/A	Jul 07, 2023	2:1	Jul 27, 2016	Dec 31, 2022	Sep 30, 2023	12	16	8	17	67,200,000,000,000	5,762	3	16,310,000,000,000	8,340,000,000,000	714	-3	17,080,000,000,000	1,465	44,400,000,000,000	71	3	3,512	10,040,000,000,000	6,980,000,000,000

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	11,425	11,425	11,375	11,400	24,400
2024-03-05	15:48:00	11,450	11,450	11,400	11,400	12,700
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	11,425	11,450	11,425	11,450	50,600
2024-03-05	15:45:00	11,400	11,400	11,400	11,400	2,500
2024-03-05	15:44:00	11,425	11,425	11,400	11,400	0
2024-03-05	15:43:00	11,425	11,425	11,425	11,425	41,300
2024-03-05	15:42:00	11,400	11,400	11,400	11,400	77,000
2024-03-05	15:41:00	11,400	11,400	11,375	11,375	600
2024-03-05	15:40:00	11,375	11,400	11,375	11,375	48,500
2024-03-05	15:39:00	11,375	11,400	11,375	11,375	205,800
2024-03-05	15:38:42	11,375	11,375	11,375	11,375	0
2024-03-05	15:38:00	11,375	11,400	11,375	11,375	11,700
2024-03-05	15:37:00	11,375	11,375	11,375	11,375	55,900
2024-03-05	15:36:00	11,375	11,375	11,375	11,375	24,700
2024-03-05	15:35:00	11,400	11,400	11,375	11,375	35,600
2024-03-05	15:34:00	11,375	11,400	11,375	11,400	11,900
2024-03-05	15:33:00	11,375	11,375	11,375	11,375	500
2024-03-05	15:32:00	11,375	11,400	11,375	11,400	8,100
2024-03-05	15:31:00	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	11,450	11,450	11,375	11,400	37,100
2024-03-05	15:46:00	11,425	11,450	11,425	11,450	50,600
2024-03-05	15:44:00	11,425	11,425	11,400	11,400	2,500
2024-03-05	15:42:00	11,400	11,425	11,400	11,425	118,300
2024-03-05	15:40:00	11,375	11,400	11,375	11,375	49,100
2024-03-05	15:38:42	11,375	11,375	11,375	11,375	0
2024-03-05	15:38:00	11,375	11,400	11,375	11,375	217,500
2024-03-05	15:36:00	11,375	11,375	11,375	11,375	80,600
2024-03-05	15:34:00	11,375	11,400	11,375	11,375	47,500
2024-03-05	15:32:00	11,375	11,400	11,375	11,375	8,600
2024-03-05	15:30:00	11,375	11,400	11,375	11,375	16,900
2024-03-05	15:28:00	11,400	11,400	11,375	11,400	19,300
2024-03-05	15:26:00	11,375	11,400	11,375	11,400	500
2024-03-05	15:24:00	11,400	11,400	11,375	11,375	12,500
2024-03-05	15:22:00	11,375	11,400	11,375	11,375	12,200
2024-03-05	15:20:00	11,375	11,400	11,375	11,375	44,100
2024-03-05	15:18:00	11,375	11,400	11,375	11,375	11,900
2024-03-05	15:16:00	11,400	11,425	11,375	11,375	34,200
2024-03-05	15:14:00	11,400	11,400	11,400	11,400	4,200
2024-03-05	15:12:00	11,400	11,425	11,400	11,400	12,100
2024-03-05	15:10:00	11,400	11,425	11,400	11,400	5,500
2024-03-05	15:08:00	11,400	11,400	11,400	11,400	7,400
2024-03-05	15:06:00	11,400	11,425	11,400	11,400	19,800
2024-03-05	15:04:00	11,400	11,400	11,400	11,400	7,500
2024-03-05	15:02:00	11,425	11,425	11,400	11,400	16,000

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	11,400	11,450	11,400	11,400	65,800
2024-03-05	15:40:00	11,375	11,425	11,375	11,400	165,600
2024-03-05	15:38:42	11,375	11,375	11,375	11,375	0
2024-03-05	15:35:00	11,400	11,400	11,375	11,375	333,700
2024-03-05	15:30:00	11,375	11,400	11,375	11,400	37,400
2024-03-05	15:25:00	11,400	11,400	11,375	11,400	31,800
2024-03-05	15:20:00	11,375	11,400	11,375	11,375	52,300
2024-03-05	15:15:00	11,400	11,425	11,375	11,375	47,600
2024-03-05	15:10:00	11,400	11,425	11,400	11,400	20,300
2024-03-05	15:05:00	11,400	11,425	11,400	11,400	29,300
2024-03-05	15:00:00	11,400	11,425	11,400	11,400	24,300
2024-03-05	14:55:00	11,425	11,425	11,400	11,400	105,500
2024-03-05	14:50:00	11,400	11,400	11,400	11,400	4,800
2024-03-05	14:45:47	11,400	11,400	11,400	11,400	0
2024-03-05	14:45:00	11,400	11,400	11,375	11,400	18,600
2024-03-05	14:40:00	11,425	11,425	11,400	11,400	76,600
2024-03-05	14:35:00	11,375	11,425	11,375	11,400	39,200
2024-03-05	14:30:00	11,375	11,400	11,375	11,375	134,000
2024-03-05	14:25:00	11,350	11,400	11,350	11,375	66,800
2024-03-05	14:20:00	11,350	11,375	11,350	11,350	15,500
2024-03-05	14:15:00	11,375	11,400	11,350	11,375	41,300
2024-03-05	14:10:00	11,375	11,400	11,375	11,375	35,600
2024-03-05	14:05:00	11,375	11,400	11,375	11,375	24,900
2024-03-05	14:00:00	11,375	11,400	11,375	11,375	33,300
2024-03-05	13:55:00	11,375	11,375	11,375	11,375	8,200
2024-03-05	13:50:00	11,375	11,375	11,375	11,375	28,500
2024-03-05	13:45:00	11,400	11,400	11,375	11,375	38,900
2024-03-05	13:40:17	11,375	11,375	11,375	11,375	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	11,400	11,450	11,400	11,400	65,800
2024-03-05	15:38:42	11,375	11,375	11,375	11,375	0
2024-03-05	15:30:00	11,375	11,425	11,375	11,400	536,700
2024-03-05	15:15:00	11,400	11,425	11,375	11,400	131,700
2024-03-05	15:00:00	11,400	11,425	11,400	11,400	73,900
2024-03-05	14:45:47	11,400	11,400	11,400	11,400	0
2024-03-05	14:45:00	11,400	11,425	11,375	11,400	128,900
2024-03-05	14:30:00	11,375	11,425	11,375	11,400	249,800
2024-03-05	14:15:00	11,375	11,400	11,350	11,375	123,600
2024-03-05	14:00:00	11,375	11,400	11,375	11,375	93,800
2024-03-05	13:45:00	11,400	11,400	11,375	11,375	75,600
2024-03-05	13:40:17	11,375	11,375	11,375	11,375	0
2024-03-05	13:30:00	11,400	11,400	11,375	11,375	63,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	11,375	11,375	11,375	11,375	0
2024-03-05	11:52:49	11,375	11,375	11,375	11,375	0
2024-03-05	11:45:00	11,375	11,400	11,375	11,375	85,700
2024-03-05	11:30:00	11,375	11,400	11,375	11,375	35,700
2024-03-05	11:15:00	11,375	11,400	11,375	11,375	67,400
2024-03-05	11:02:24	11,400	11,400	11,400	11,400	0
2024-03-05	11:00:00	11,400	11,425	11,375	11,375	77,900
2024-03-05	10:45:00	11,400	11,425	11,375	11,425	105,400
2024-03-05	10:30:00	11,400	11,425	11,400	11,400	72,400
2024-03-05	10:15:00	11,400	11,425	11,400	11,400	52,400
2024-03-05	10:12:55	11,400	11,400	11,400	11,400	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:42	11,375	11,375	11,375	11,375	0
2024-03-05	15:30:00	11,375	11,450	11,375	11,400	602,500
2024-03-05	15:00:00	11,400	11,425	11,375	11,400	205,600
2024-03-05	14:45:47	11,400	11,400	11,400	11,400	0
2024-03-05	14:30:00	11,375	11,425	11,375	11,400	378,700
2024-03-05	14:00:00	11,375	11,400	11,350	11,375	217,400
2024-03-05	13:40:17	11,375	11,375	11,375	11,375	0
2024-03-05	13:30:00	11,400	11,400	11,375	11,375	139,400
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	11,375	11,375	11,375	11,375	0
2024-03-05	11:52:49	11,375	11,375	11,375	11,375	0
2024-03-05	11:30:00	11,375	11,400	11,375	11,375	121,400
2024-03-05	11:02:24	11,400	11,400	11,400	11,400	0
2024-03-05	11:00:00	11,400	11,425	11,375	11,375	145,300
2024-03-05	10:30:00	11,400	11,425	11,375	11,425	177,800
2024-03-05	10:12:55	11,400	11,400	11,400	11,400	0
2024-03-05	10:00:00	11,400	11,450	11,400	11,400	224,200
2024-03-05	09:30:00	11,425	11,450	11,400	11,400	239,000
2024-03-05	09:24:30	11,450	11,450	11,450	11,450	0
2024-03-05	09:00:00	11,450	11,475	11,400	11,425	122,000
2024-03-04	15:30:00	11,500	11,525	11,475	11,475	636,200
2024-03-04	15:21:58	11,500	11,500	11,500	11,500	0
2024-03-04	15:00:00	11,500	11,525	11,500	11,525	363,800
2024-03-04	14:30:00	11,525	11,550	11,500	11,500	207,200
2024-03-04	14:28:48	11,550	11,550	11,550	11,550	0
2024-03-04	14:00:00	11,525	11,550	11,525	11,550	107,800
2024-03-04	13:34:30	11,550	11,550	11,550	11,550	0
2024-03-04	13:30:00	11,500	11,550	11,500	11,550	185,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:42	11,375	11,375	11,375	11,375	0
2024-03-05	15:00:00	11,400	11,450	11,375	11,400	808,100
2024-03-05	14:45:47	11,400	11,400	11,400	11,400	0
2024-03-05	14:00:00	11,375	11,425	11,350	11,400	596,100
2024-03-05	13:40:17	11,375	11,375	11,375	11,375	0
2024-03-05	13:00:00	11,400	11,400	11,375	11,375	139,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	11,375	11,375	11,375	11,375	0
2024-03-05	11:52:49	11,375	11,375	11,375	11,375	0
2024-03-05	11:02:24	11,400	11,400	11,400	11,400	0
2024-03-05	11:00:00	11,400	11,425	11,375	11,375	266,700
2024-03-05	10:12:55	11,400	11,400	11,400	11,400	0
2024-03-05	10:00:00	11,400	11,450	11,375	11,425	402,000
2024-03-05	09:24:30	11,450	11,450	11,450	11,450	0
2024-03-05	09:00:00	11,450	11,475	11,400	11,400	361,000
2024-03-04	15:21:58	11,500	11,500	11,500	11,500	0
2024-03-04	15:00:00	11,500	11,525	11,475	11,475	1,000,000
2024-03-04	14:28:48	11,550	11,550	11,550	11,550	0
2024-03-04	14:00:00	11,525	11,550	11,500	11,500	315,000
2024-03-04	13:34:30	11,550	11,550	11,550	11,550	0
2024-03-04	13:00:00	11,500	11,550	11,500	11,550	185,100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:48	11,500	11,500	11,500	11,500	0
2024-03-04	11:55:02	11,500	11,500	11,500	11,500	0
2024-03-04	11:05:04	11,525	11,525	11,525	11,525	0
2024-03-04	11:00:00	11,525	11,550	11,500	11,500	194,200
2024-03-04	10:15:25	11,525	11,525	11,525	11,525	0
2024-03-04	10:00:00	11,550	11,625	11,500	11,525	451,900
2024-03-04	09:22:57	11,500	11,500	11,500	11,500	0
2024-03-04	09:00:00	11,625	11,625	11,500	11,550	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:26:54	10,725	10,725	10,725	10,725	0
2024-05-03	10:52:56	10,600	10,600	10,600	10,600	0
2024-05-03	10:30:00	10,525	10,725	10,525	10,725	641,600
2024-05-03	10:19:13	10,525	10,525	10,525	10,525	0
2024-05-03	09:46:12	10,500	10,500	10,500	10,500	0
2024-05-03	09:13:07	10,450	10,450	10,450	10,450	0
2024-05-03	09:00:00	10,475	10,575	10,325	10,525	515,000
2024-05-02	15:35:23	10,450	10,450	10,450	10,450	0
2024-05-02	15:00:00	10,475	10,525	10,400	10,475	1,680,300
2024-05-02	14:53:18	10,475	10,475	10,475	10,475	0
2024-05-02	14:11:48	10,450	10,450	10,450	10,450	0
2024-05-02	13:31:27	10,625	10,625	10,625	10,625	0
2024-05-02	13:30:00	10,625	10,625	10,425	10,475	1,527,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:40	10,650	10,650	10,650	10,650	0
2024-05-02	11:41:32	10,675	10,675	10,675	10,675	0
2024-05-02	11:04:47	10,725	10,725	10,725	10,725	0
2024-05-02	10:30:10	10,700	10,700	10,700	10,700	0
2024-05-02	10:30:00	10,700	10,800	10,625	10,650	1,029,000
2024-05-02	09:55:12	10,525	10,525	10,525	10,525	0
2024-05-02	09:19:34	10,475	10,475	10,475	10,475	0
2024-05-02	09:00:00	10,850	10,850	10,300	10,700	1,293,300
2024-04-30	15:38:07	10,950	10,950	10,950	10,950	0
2024-04-30	15:00:00	10,875	10,975	10,875	10,875	3,202,200
2024-04-30	14:59:00	10,875	10,875	10,875	10,875	0
2024-04-30	14:18:58	10,825	10,825	10,825	10,825	0
2024-04-30	13:37:20	10,800	10,800	10,800	10,800	0
2024-04-30	13:30:00	10,800	10,900	10,800	10,875	1,300,200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:59:13	10,825	10,825	10,825	10,825	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	10,875	10,875	10,300	10,475	5,930,000
2024-04-30	09:00:00	10,700	10,975	10,700	10,875	6,660,300
2024-04-29	09:00:00	10,750	10,800	10,575	10,675	4,497,500
2024-04-26	09:00:00	10,700	10,775	10,550	10,600	4,076,200
2024-04-25	09:00:00	10,275	10,925	10,100	10,700	16,918,500
2024-04-24	09:00:00	9,925	10,225	9,925	10,175	8,075,100
2024-04-23	09:00:00	9,825	10,025	9,825	9,925	5,539,400
2024-04-22	09:00:00	9,850	9,975	9,650	9,800	8,329,600
2024-04-19	09:00:00	9,975	10,000	9,600	9,725	11,496,400
2024-04-18	09:00:00	10,150	10,175	9,800	10,100	11,022,600
2024-04-17	09:00:00	10,050	10,300	10,050	10,150	14,369,100
2024-04-16	09:00:00	10,300	10,625	10,075	10,100	18,880,100
2024-04-05	09:00:00	11,050	11,050	10,850	10,850	2,242,100
2024-04-04	09:00:00	11,000	11,100	10,950	11,025	2,527,700
2024-04-03	09:00:00	11,200	11,200	10,925	11,000	2,469,800
2024-04-02	09:00:00	11,250	11,250	11,025	11,200	4,363,900
2024-04-01	09:00:00	11,375	11,375	11,000	11,225	5,789,500
2024-03-28	09:00:00	11,025	11,600	10,850	11,600	8,583,800
2024-03-27	09:00:00	10,875	11,150	10,875	11,000	5,181,700
2024-03-26	09:00:00	11,000	11,000	10,350	10,850	17,108,300
2024-03-25	09:00:00	11,300	11,300	11,025	11,200	4,031,700
2024-03-22	09:00:00	11,000	11,125	10,900	11,125	4,113,600
2024-03-21	09:00:00	11,225	11,225	10,950	10,950	8,369,200
2024-03-20	09:00:00	11,000	11,225	10,975	11,225	4,770,900
2024-03-19	09:00:00	10,900	11,225	10,750	11,000	12,233,400
2024-03-18	09:00:00	10,750	10,950	10,750	10,850	9,332,700
2024-03-15	09:00:00	10,750	10,800	10,600	10,725	15,472,200
2024-03-14	09:00:00	10,725	10,900	10,650	10,900	9,405,800
2024-03-13	09:00:00	10,750	10,850	10,600	10,725	13,549,200
2024-03-08	09:00:00	10,600	10,900	10,600	10,775	10,088,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	10,875	10,875	10,300	10,475	5,930,000
2024-04-29	09:00:00	10,750	10,800	10,575	10,675	4,497,500
2024-04-26	09:00:00	10,700	10,775	10,550	10,600	4,076,200
2024-04-25	09:00:00	10,275	10,925	10,100	10,700	16,918,500
2024-04-24	09:00:00	9,925	10,225	9,925	10,175	8,075,100
2024-04-23	09:00:00	9,825	10,025	9,825	9,925	5,539,400
2024-04-22	09:00:00	9,850	9,975	9,650	9,800	8,329,600
2024-04-19	09:00:00	9,975	10,000	9,600	9,725	11,496,400
2024-04-18	09:00:00	10,150	10,175	9,800	10,100	11,022,600
2024-04-17	09:00:00	10,050	10,300	10,050	10,150	14,369,100
2024-04-16	09:00:00	10,300	10,625	10,075	10,100	18,880,100
2024-04-05	09:00:00	11,050	11,050	10,850	10,850	2,242,100
2024-04-04	09:00:00	11,000	11,100	10,950	11,025	2,527,700
2024-04-03	09:00:00	11,200	11,200	10,925	11,000	2,469,800
2024-04-02	09:00:00	11,250	11,250	11,025	11,200	4,363,900
2024-04-01	09:00:00	11,375	11,375	11,000	11,225	5,789,500
2024-03-28	09:00:00	11,025	11,600	10,850	11,600	8,583,800
2024-03-27	09:00:00	10,875	11,150	10,875	11,000	5,181,700
2024-03-26	09:00:00	11,000	11,000	10,350	10,850	17,108,300
2024-03-25	09:00:00	11,300	11,300	11,025	11,200	4,031,700
2024-03-22	09:00:00	11,000	11,125	10,900	11,125	4,113,600
2024-03-21	09:00:00	11,225	11,225	10,950	10,950	8,369,200
2024-03-20	09:00:00	11,000	11,225	10,975	11,225	4,770,900
2024-03-19	09:00:00	10,900	11,225	10,750	11,000	12,233,400
2024-03-18	09:00:00	10,750	10,950	10,750	10,850	9,332,700
2024-03-15	09:00:00	10,750	10,800	10,600	10,725	15,472,200
2024-03-14	09:00:00	10,725	10,900	10,650	10,900	9,405,800
2024-03-13	09:00:00	10,750	10,850	10,600	10,725	13,549,200
2024-03-08	09:00:00	10,600	10,900	10,600	10,775	10,088,700
2024-03-07	09:00:00	11,150	11,150	10,700	10,700	14,189,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	10,750	10,800	10,575	10,675	4,497,500
2024-04-21	00:00:00	9,850	10,925	9,650	10,600	42,938,800
2024-04-14	00:00:00	10,300	10,625	9,600	9,725	55,768,200
2024-04-07	00:00:00	10,850	10,850	10,850	10,850	0
2024-03-31	00:00:00	11,375	11,375	10,850	10,850	17,393,000
2024-03-24	00:00:00	11,300	11,600	10,350	11,600	34,905,500
2024-03-17	00:00:00	10,750	11,225	10,750	11,125	38,819,800
2024-03-10	00:00:00	10,750	10,900	10,600	10,725	38,427,200
2024-03-03	00:00:00	11,625	11,625	10,600	10,775	35,750,900
2024-02-25	00:00:00	11,575	11,650	11,450	11,625	22,984,100
2024-02-18	00:00:00	11,450	11,650	11,325	11,550	20,901,800
2024-02-11	00:00:00	11,500	11,750	11,375	11,450	25,383,200
2024-02-04	00:00:00	11,575	11,575	11,425	11,425	7,973,400
2024-01-28	00:00:00	11,450	11,825	11,200	11,575	37,076,900
2024-01-21	00:00:00	11,600	11,625	11,200	11,450	23,042,200
2024-01-14	00:00:00	11,200	11,625	11,000	11,550	24,957,700
2024-01-07	00:00:00	10,725	11,375	10,675	11,175	20,711,300
2023-12-31	00:00:00	10,575	11,150	10,550	10,725	14,073,300
2023-12-24	00:00:00	10,525	10,825	10,525	10,575	9,371,000
2023-12-17	00:00:00	10,450	10,675	10,375	10,525	12,944,900
2023-12-10	00:00:00	10,900	10,925	10,400	10,425	24,155,800
2023-12-03	00:00:00	10,575	10,975	10,350	10,975	25,602,800
2023-11-26	00:00:00	10,425	11,550	10,275	10,525	33,906,700
2023-11-19	00:00:00	10,475	10,650	10,400	10,425	10,201,400
2023-11-12	00:00:00	10,575	10,675	10,250	10,475	22,011,100
2023-11-05	00:00:00	10,450	10,650	10,250	10,575	20,844,800
2023-10-29	00:00:00	10,525	10,575	10,075	10,450	30,330,100
2023-10-22	00:00:00	10,650	10,825	10,175	10,525	25,370,300
2023-10-15	00:00:00	11,000	11,000	10,225	10,600	27,255,400
2023-10-08	00:00:00	11,400	11,400	10,700	10,875	25,351,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10,875	10,875	10,300	10,475	5,930,000
2024-03-31	00:00:00	11,375	11,375	9,600	10,875	127,257,800
2024-02-29	00:00:00	11,475	11,625	10,350	11,600	157,153,900
2024-01-31	00:00:00	11,625	11,775	11,325	11,550	82,297,900
2023-12-31	00:00:00	10,575	11,825	10,550	11,775	105,555,500
2023-11-30	00:00:00	10,675	10,975	10,350	10,575	79,553,400
2023-10-31	00:00:00	10,325	11,550	10,075	11,550	102,078,400
2023-09-30	00:00:00	11,100	11,700	10,125	10,350	119,914,100
2023-08-31	00:00:00	11,200	11,450	10,700	11,075	89,837,200
2023-07-31	00:00:00	11,200	11,775	10,850	11,200	108,964,000
2023-06-30	00:00:00	11,600	11,925	10,950	11,200	138,954,900
2023-05-31	00:00:00	11,700	11,700	10,975	11,325	167,293,000
2023-04-30	00:00:00	10,625	11,700	10,575	11,700	273,362,600
2023-03-31	00:00:00	10,250	10,575	10,200	10,575	9,935,000
2023-02-28	00:00:00	9,875	10,000	9,850	9,975	4,672,700
2023-01-31	00:00:00	10,000	10,125	9,900	10,125	6,041,600
2022-12-31	00:00:00	9,975	10,600	9,875	10,100	119,493,500
2022-11-30	00:00:00	10,100	10,450	9,725	10,000	91,114,200
2022-10-31	00:00:00	9,725	10,100	9,350	10,100	126,914,300
2022-09-30	00:00:00	8,650	9,900	8,475	9,725	150,973,600
2022-08-31	00:00:00	8,300	9,100	8,300	8,650	158,429,300
2022-07-31	00:00:00	8,850	8,975	8,125	8,300	172,510,500
2022-06-30	00:00:00	9,550	9,600	8,775	8,825	155,942,200
2022-05-31	00:00:00	8,575	9,625	8,200	9,550	207,481,200
2022-04-30	00:00:00	7,625	8,650	7,200	8,575	171,592,600
2022-03-31	00:00:00	7,350	7,650	7,050	7,625	163,035,500
2022-02-28	00:00:00	8,500	8,525	7,200	7,350	277,176,200
2022-01-31	00:00:00	8,725	8,750	8,350	8,500	120,564,800
2021-12-31	00:00:00	8,675	8,975	8,525	8,725	86,665,900
2021-11-30	00:00:00	8,725	8,975	8,500	8,700	90,121,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	10,875	10,875	10,300	10,475	5,930,000
2024-03-31	00:00:00	11,375	11,375	9,600	10,675	120,597,500
2024-02-29	00:00:00	11,475	11,625	10,350	11,600	157,153,900
2024-01-31	00:00:00	11,625	11,775	9,600	10,875	366,709,600
2023-12-31	00:00:00	10,575	11,825	10,350	11,600	345,007,300
2023-11-30	00:00:00	10,675	11,825	10,350	11,550	267,406,800
2023-10-31	00:00:00	10,325	11,825	10,075	11,775	287,187,300
2023-09-30	00:00:00	11,100	11,700	10,075	10,575	301,545,900
2023-08-31	00:00:00	11,200	11,700	10,075	11,550	311,829,700
2023-07-31	00:00:00	11,200	11,775	10,125	10,350	318,715,300
2023-06-30	00:00:00	11,600	11,925	10,700	11,075	337,756,100
2023-05-31	00:00:00	11,700	11,925	10,850	11,200	415,211,900
2023-04-30	00:00:00	10,625	11,925	10,575	11,200	579,610,500
2023-03-31	00:00:00	10,575	11,700	10,325	11,325	446,069,300
2023-02-28	00:00:00	9,875	11,700	9,850	11,700	350,388,100
2023-01-31	00:00:00	10,000	10,575	9,275	10,575	181,717,600
2022-10-31	00:00:00	9,725	10,600	9,350	10,100	337,522,000
2022-07-31	00:00:00	8,850	9,900	8,125	9,725	481,913,400
2022-04-30	00:00:00	7,625	9,625	7,200	8,825	535,016,000
2022-01-31	00:00:00	8,725	8,750	7,050	7,625	560,776,500
2021-10-31	00:00:00	8,800	9,200	8,450	8,725	279,947,400
2021-07-31	00:00:00	8,125	9,425	7,950	8,800	338,635,000
2021-04-30	00:00:00	8,700	9,025	7,625	8,125	350,070,400
2021-01-31	00:00:00	8,725	9,275	8,300	8,700	361,993,600

Dividends Amount

Date	Time	Amount
2023-07-07	09:00:00	188
2022-08-02	09:00:00	215
2021-09-07	09:00:00	215
2020-07-24	09:00:00	215
2019-06-17	09:00:00	137
2018-11-06	09:00:00	58
2018-06-22	09:00:00	162
2018-06-20	09:00:00	162
2017-06-12	09:00:00	154
2016-06-13	09:00:00	128
2015-05-19	09:00:00	222
2014-07-11	09:00:00	190

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	188	2.16 %
2022	1	215	2.47 %
2021	1	215	2.47 %
2020	1	215	2.47 %
2019	1	137	1.57 %
2018	3	382	4.39 %
2017	1	154	1.77 %
2016	1	128	1.47 %
2015	1	222	2.55 %
2014	1	190	2.18 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-07-27	09:00:00	2	1	2:1

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