Informasi Saham INDR PT. Indo-Rama Synthetics Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik 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
14012	Pb Ratio	1	0	0	0
14008	Pe Ratio	3	5	0	3
102	Enterprises Value E B I T D A Ratio	7	-88,061	-357,850	-286,951
40001	Market Cap	9	2,126,643,047,750	1,995,772,706,350	3,697,087,144,550
14010	Ps Ratio	15	0	0	0
101	Enterprises Value Revenue Ratio	29	4,888	17,774	26,544
40002	Enterprise Value	35	3,840,040,913,069	3,323,392,418,740	4,768,285,305,509

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0	0
14008	Pe Ratio	3	5	0	0	0	5	3
102	Enterprises Value E B I T D A Ratio	7	-88,061	-357,850	-244,124	-202,236	2,166,869	-286,951
40001	Market Cap	9	2,126,643,047,750	1,995,772,706,350	2,362,209,662,270	2,826,799,374,240	3,081,996,539,970	3,697,087,144,550
14010	Ps Ratio	15	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	29	4,888	17,774	18,696	22,144	22,453	26,544
40002	Enterprise Value	35	3,840,040,913,069	3,323,392,418,740	3,736,718,344,098	4,276,040,619,183	4,617,472,033,107	4,768,285,305,509

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	-44,747,753	-9,566,666	53,377,032	102,977,305	14,261,990
20304	Write Off	0	0	0	10,269	12,184
20091	Net Income	-40,806,535	-8,319,903	42,537,982	84,569,922	6,232,061
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	-43,606,653	-9,287,112	54,616,760	104,711,289	16,133,008
20046	Gross Profit	-21,116,731	-3,817,406	80,811,095	129,771,245	31,834,443
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	-51,091,354	-11,088,783	51,985,094	100,878,973	6,825,435
20145	Tax Provision	-10,280,490	-2,767,785	9,450,431	16,310,688	593,443
20100	Total Revenue	785,598,037	186,978,242	936,141,382	884,101,773	589,041,983
20164	Total Expenses	828,038,605	196,361,136	877,251,254	776,319,688	577,432,559
20013	Cost Of Revenue	806,714,768	190,795,648	855,330,287	754,330,528	557,207,540
20177	Interest Income	341,041	-65,987	437,379	411,446	755,462
20057	Interest Expense	6,343,601	1,522,117	1,391,938	2,098,332	7,436,555
20109	Operating Income	-42,440,568	-9,382,894	58,890,128	107,782,085	11,609,424
20316	Normalized Income	-40,438,620	-8,202,405	42,536,071	86,989,496	6,706,535
20108	Operating Expense	21,323,837	5,565,488	21,920,967	21,989,160	20,225,019
20112	Operating Revenue	785,598,037	186,978,242	936,141,382	884,101,773	589,041,983
20087	Minority Interests	4,329	1,095	3,319	1,637	69
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-7,234,745	-1,870,981	-2,252,724	-2,931,934	-7,889,614
20416	Total Unusual Items	-460,595	-156,581	2,335	-2,886,237	-519,656
29010	Basic Average Shares	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707
20269	Other Special Charges	460,595	156,581	-2,335	2,893,818	507,472
29011	Diluted Average Shares	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707
20420	Normalized E B I T D A	-43,146,058	-9,130,531	54,614,425	107,597,526	16,652,664
20162	Special Income Charges	-460,595	-156,581	2,335	-2,886,237	-519,656
20315	Reconciled Depreciation	1,141,100	279,554	1,239,728	1,733,984	1,871,018
20312	Other Operating Expenses	-24,803	1,699	-6,691	-20,049	-13,473
20368	Total Other Finance Cost	1,232,185	282,877	1,298,165	1,245,048	1,208,521
20314	Reconciled Cost Of Revenue	806,714,768	190,795,648	855,330,287	754,330,528	557,207,540
20419	Tax Effect Of Unusual Items	-92,680	-39,083	424	-466,663	-45,182
20018	Depreciation Income Statement	1,141,100	279,554	1,239,728	1,733,984	1,871,018
20075	Interest Income Non Operating	341,041	-65,987	437,379	411,446	755,462
20158	Selling And Marketing Expense	4,887,063	1,303,851	5,046,082	5,942,016	4,881,357
20064	Interest Expense Non Operating	6,343,601	1,522,117	1,391,938	2,098,332	7,436,555
20093	Net Income Common Stockholders	-40,806,535	-8,319,903	42,537,982	84,569,922	6,232,061
20094	Net Income Continuous Operations	-40,810,864	-8,320,998	42,534,663	84,568,285	6,231,992
20045	General And Administrative Expense	9,839,522	2,531,897	9,580,015	8,845,313	7,973,894
20159	Selling General And Administration	14,726,585	3,835,748	14,626,097	14,787,329	12,855,251
20412	Other Non Operating Income Expenses	1,531,486	984,397	1,677,667	551,384	1,505,310
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-40,806,535	-8,319,903	42,537,982	84,569,922	6,232,061
20289	Restructuring And Mergern Acquisition	0	0	0	-17,850	0
20417	Total Unusual Items Excluding Goodwill	-460,595	-156,581	2,335	-2,886,237	-519,656
20077	Net Non Operating Interest Income Expense	-7,234,745	-1,870,981	-2,252,724	-2,931,934	-7,889,614
20346	Net Income Including Noncontrolling Interests	-40,810,864	-8,320,998	42,534,663	84,568,285	6,231,992
20019	Depreciation And Amortization In Income Statement	1,141,100	279,554	1,239,728	1,733,984	1,871,018
20309	Net Income From Continuing And Discontinued Operation	-40,806,535	-8,319,903	42,537,982	84,569,922	6,232,061
20331	Net Income From Continuing Operation Net Minority Interest	-40,806,535	-8,319,903	42,537,982	84,569,922	6,232,061

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	-44,747,753	-9,566,666	-15,596,294	-21,437,521	1,852,728	53,377,032	102,977,305	14,261,990
20304	Write Off	0	0	0	0	0	0	10,269	12,184
20091	Net Income	-40,806,535	-8,319,903	-14,881,576	-17,671,276	66,220	42,537,982	84,569,922	6,232,061
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	-43,606,653	-9,287,112	-15,306,656	-21,143,827	2,130,942	54,616,760	104,711,289	16,133,008
20046	Gross Profit	-21,116,731	-3,817,406	-8,140,815	-13,685,991	4,527,481	80,811,095	129,771,245	31,834,443
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	-51,091,354	-11,088,783	-17,031,344	-23,024,960	53,733	51,985,094	100,878,973	6,825,435
20145	Tax Provision	-10,280,490	-2,767,785	-2,148,627	-5,352,436	-11,642	9,450,431	16,310,688	593,443
20100	Total Revenue	785,598,037	186,978,242	199,866,265	193,098,880	205,654,650	936,141,382	884,101,773	589,041,983
20164	Total Expenses	828,038,605	196,361,136	212,991,172	212,339,797	206,346,500	877,251,254	776,319,688	577,432,559
20013	Cost Of Revenue	806,714,768	190,795,648	208,007,080	206,784,871	201,127,169	855,330,287	754,330,528	557,207,540
20177	Interest Income	341,041	-65,987	139,796	139,555	127,677	437,379	411,446	755,462
20057	Interest Expense	6,343,601	1,522,117	1,435,050	1,587,439	1,798,995	1,391,938	2,098,332	7,436,555
20109	Operating Income	-42,440,568	-9,382,894	-13,124,907	-19,240,917	-691,850	58,890,128	107,782,085	11,609,424
20316	Normalized Income	-40,438,620	-8,202,405	-14,884,019	-17,622,947	256,418	42,536,071	86,989,496	6,706,535
20108	Operating Expense	21,323,837	5,565,488	4,984,092	5,554,926	5,219,331	21,920,967	21,989,160	20,225,019
20112	Operating Revenue	785,598,037	186,978,242	199,866,265	193,098,880	205,654,650	936,141,382	884,101,773	589,041,983
20087	Minority Interests	4,329	1,095	1,141	1,248	845	3,319	1,637	69
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-7,234,745	-1,870,981	-1,607,726	-1,741,252	-2,014,786	-2,252,724	-2,931,934	-7,889,614
20416	Total Unusual Items	-460,595	-156,581	2,796	-62,966	-243,844	2,335	-2,886,237	-519,656
29010	Basic Average Shares	654,351,707	654,351,707	654,351,707	0	654,351,707	654,351,707	654,351,707	654,351,707
20269	Other Special Charges	460,595	156,581	-2,796	62,966	243,844	-2,335	2,893,818	507,472
29011	Diluted Average Shares	654,351,707	654,351,707	654,351,707	0	654,351,707	654,351,707	654,351,707	654,351,707
20420	Normalized E B I T D A	-43,146,058	-9,130,531	-15,309,452	-21,080,861	2,374,786	54,614,425	107,597,526	16,652,664
20162	Special Income Charges	-460,595	-156,581	2,796	-62,966	-243,844	2,335	-2,886,237	-519,656
20315	Reconciled Depreciation	1,141,100	279,554	289,638	293,694	278,214	1,239,728	1,733,984	1,871,018
20312	Other Operating Expenses	-24,803	1,699	1,360	1,072	-28,934	-6,691	-20,049	-13,473
20368	Total Other Finance Cost	1,232,185	282,877	312,472	293,368	343,468	1,298,165	1,245,048	1,208,521
20314	Reconciled Cost Of Revenue	806,714,768	190,795,648	208,007,080	206,784,871	201,127,169	855,330,287	754,330,528	557,207,540
20419	Tax Effect Of Unusual Items	-92,680	-39,083	353	-14,637	-53,646	424	-466,663	-45,182
20018	Depreciation Income Statement	1,141,100	279,554	289,638	293,694	278,214	1,239,728	1,733,984	1,871,018
20075	Interest Income Non Operating	341,041	-65,987	139,796	139,555	127,677	437,379	411,446	755,462
20158	Selling And Marketing Expense	4,887,063	1,303,851	1,012,279	1,483,899	1,087,034	5,046,082	5,942,016	4,881,357
20064	Interest Expense Non Operating	6,343,601	1,522,117	1,435,050	1,587,439	1,798,995	1,391,938	2,098,332	7,436,555
20093	Net Income Common Stockholders	-40,806,535	-8,319,903	-14,881,576	-17,671,276	66,220	42,537,982	84,569,922	6,232,061
20094	Net Income Continuous Operations	-40,810,864	-8,320,998	-14,882,717	-17,672,524	65,375	42,534,663	84,568,285	6,231,992
20045	General And Administrative Expense	9,839,522	2,531,897	2,517,940	2,166,785	2,622,900	9,580,015	8,845,313	7,973,894
20159	Selling General And Administration	14,726,585	3,835,748	3,530,219	3,650,684	3,709,934	14,626,097	14,787,329	12,855,251
20412	Other Non Operating Income Expenses	1,531,486	984,397	110,109	129,510	307,470	1,677,667	551,384	1,505,310
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-40,806,535	-8,319,903	-14,881,576	-17,671,276	66,220	42,537,982	84,569,922	6,232,061
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	-17,850	0
20417	Total Unusual Items Excluding Goodwill	-460,595	-156,581	2,796	-62,966	-243,844	2,335	-2,886,237	-519,656
20077	Net Non Operating Interest Income Expense	-7,234,745	-1,870,981	-1,607,726	-1,741,252	-2,014,786	-2,252,724	-2,931,934	-7,889,614
20346	Net Income Including Noncontrolling Interests	-40,810,864	-8,320,998	-14,882,717	-17,672,524	65,375	42,534,663	84,568,285	6,231,992
20019	Depreciation And Amortization In Income Statement	1,141,100	279,554	289,638	293,694	278,214	1,239,728	1,733,984	1,871,018
20309	Net Income From Continuing And Discontinued Operation	-40,806,535	-8,319,903	-14,881,576	-17,671,276	66,220	42,537,982	84,569,922	6,232,061
20331	Net Income From Continuing Operation Net Minority Interest	-40,806,535	-8,319,903	-14,881,576	-17,671,276	66,220	42,537,982	84,569,922	6,232,061

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	104,262,950	101,227,585	98,425,233	144,314,810
23165	Payables	234,727,736	194,763,493	206,513,159	133,687,998
23139	Net P P E	502,808,032	501,973,536	499,585,875	478,975,658
23351	Properties	0	22,256,565	20,339,169	0
23386	Total Debt	117,787,802	131,671,127	150,736,061	182,697,426
23100	Gross P P E	1,215,305,924	1,213,563,782	1,183,795,002	1,200,179,482
23038	Common Stock	160,217,573	160,217,573	160,217,573	160,217,573
23045	Current Debt	63,866,667	46,679,133	89,645,797	106,723,974
23532	Share Issued	654,351,707	654,351,707	654,351,707	654,351,707
23220	Total Assets	821,100,204	869,800,216	905,497,694	763,855,590
23027	Capital Stock	160,217,573	160,217,573	160,217,573	160,217,573
23382	Other Payable	3,540,543	2,870,761	9,527,570	2,104,929
23028	Cash Financial	12,574,550	16,496,749	43,418,093	33,151,114
23123	Long Term Debt	52,970,833	84,045,201	59,837,695	74,291,950
23179	Prepaid Assets	24,752,296	56,708,641	55,684,108	27,371,104
23385	Working Capital	3,480,105	101,116,648	78,364,274	23,672,674
23000	Accounts Payable	229,833,109	191,308,154	192,476,624	130,828,693
23029	Cash Equivalents	0	13,000,000	7,640,166	3,550,000
23245	Invested Capital	527,858,694	591,733,539	609,088,179	557,492,555
23340	Other Properties	0	0	4,590,252	4,590,252
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	4,143,145	4,147,474	4,248,419	739
23342	Other Receivables	645,689	1,062,852	1,639,224	1,011,772
23204	Retained Earnings	255,196,627	306,455,673	305,380,815	220,811,893
23217	Total Tax Payable	1,354,084	584,578	4,508,965	754,376
23001	Accounts Receivable	83,448,528	72,058,298	113,741,487	77,688,727
23280	Common Stock Equity	411,021,194	461,009,205	459,604,687	376,476,631
23403	Net Tangible Assets	411,021,194	461,009,205	459,604,687	376,476,631
23215	Stockholders Equity	411,021,194	461,009,205	459,604,687	376,476,631
23383	Tangible Book Value	411,021,194	461,009,205	459,604,687	376,476,631
23374	Total Capitalization	463,992,027	545,054,406	519,442,382	450,768,581
23312	Land And Improvements	21,494,623	20,791,062	15,818,566	14,962,824
23469	Other Equity Interest	15,850,408	15,850,408	15,850,408	15,850,408
23393	Ordinary Shares Number	654,351,707	654,351,707	654,351,707	654,351,707
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-737,318,242	-711,590,246	-684,209,127	-721,203,824
23282	Construction In Progress	2,671,697	24,375,364	4,179,205	55,028,621
23380	Capital Lease Obligations	950,302	946,793	1,252,569	1,681,502
23030	Cash And Cash Equivalents	12,574,550	29,496,749	51,058,259	36,701,114
23262	Gross Accounts Receivable	83,528,885	72,163,458	113,853,338	77,820,627
23012	Additional Paid In Capital	-15,510,155	-15,510,155	-15,424,187	-14,713,079
23275	Buildings And Improvements	198,023,194	189,701,701	192,676,883	182,952,108
23126	Long Term Equity Investment	552,195	515,934	491,347	495,077
23062	Non Current Deferred Revenue	523,670	607,002	690,335	773,666
23319	Machinery Furniture Equipment	993,116,410	956,439,090	950,781,179	947,235,929
23289	Derivative Product Liabilities	0	0	0	1,540,481
23048	Current Capital Lease Obligation	401,541	372,231	397,234	392,507
23127	Long Term Capital Lease Obligation	548,761	574,562	855,335	1,288,995
23261	Total Equity Gross Minority Interest	415,164,339	465,156,679	463,853,106	376,477,370
23067	Non Current Deferred Taxes Liabilities	28,091,505	38,013,833	33,624,144	27,379,533
23259	Total Liabilities Net Minority Interest	405,935,865	404,643,537	441,644,588	387,378,220
23046	Current Debt And Capital Lease Obligation	64,268,208	47,051,364	90,043,031	107,116,481
23266	Allowance For Doubtful Accounts Receivable	-80,357	-105,160	-111,851	-131,900
23124	Long Term Debt And Capital Lease Obligation	53,519,594	84,619,763	60,693,030	75,580,945
23344	Non Current Pension And Other Postretirement Benefit Plans	14,399,766	19,810,041	24,726,319	23,029,314

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	104,262,950	84,052,645	87,747,978	95,214,254	101,227,585	98,425,233	144,314,810
23165	Payables	234,727,736	220,816,251	218,869,855	180,681,690	194,763,493	206,513,159	133,687,998
23139	Net P P E	502,808,032	508,689,646	514,462,386	514,002,292	501,973,536	499,585,875	478,975,658
23351	Properties	0	0	0	22,937,146	22,256,565	20,339,169	0
23386	Total Debt	117,787,802	97,586,116	110,025,480	126,688,621	131,671,127	150,736,061	182,697,426
23100	Gross P P E	1,215,305,924	1,214,748,046	1,213,212,255	1,229,437,355	1,213,563,782	1,183,795,002	1,200,179,482
23038	Common Stock	160,217,573	160,217,573	160,217,573	160,217,573	160,217,573	160,217,573	160,217,573
23045	Current Debt	63,866,667	56,666,667	63,260,127	68,659,675	46,679,133	89,645,797	106,723,974
23532	Share Issued	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707
23220	Total Assets	821,100,204	811,360,856	840,797,706	854,899,895	869,800,216	905,497,694	763,855,590
23027	Capital Stock	160,217,573	160,217,573	160,217,573	160,217,573	160,217,573	160,217,573	160,217,573
23382	Other Payable	3,540,543	3,178,508	3,131,846	3,165,187	2,870,761	9,527,570	2,104,929
23028	Cash Financial	12,574,550	12,564,022	19,275,483	10,788,880	16,496,749	43,418,093	33,151,114
23123	Long Term Debt	52,970,833	39,950,000	45,766,666	57,126,912	84,045,201	59,837,695	74,291,950
23179	Prepaid Assets	24,752,296	26,017,583	31,635,822	34,841,203	56,708,641	55,684,108	27,371,104
23385	Working Capital	3,480,105	345,919	16,793,105	61,941,597	101,116,648	78,364,274	23,672,674
23000	Accounts Payable	229,833,109	217,116,973	204,827,899	177,035,160	191,308,154	192,476,624	130,828,693
23029	Cash Equivalents	0	0	2,003,332	19,783,453	13,000,000	7,640,166	3,550,000
23245	Invested Capital	527,858,694	514,687,729	541,979,431	586,862,012	591,733,539	609,088,179	557,492,555
23340	Other Properties	0	0	0	0	0	4,590,252	4,590,252
23291	Dividends Payable	0	0	10,451,511	0	0	0	0
23132	Minority Interest	4,143,145	4,144,240	4,145,381	4,146,629	4,147,474	4,248,419	739
23342	Other Receivables	645,689	729,301	859,376	826,031	1,062,852	1,639,224	1,011,772
23204	Retained Earnings	255,196,627	263,516,530	278,398,106	306,521,893	306,455,673	305,380,815	220,811,893
23217	Total Tax Payable	1,354,084	520,770	458,599	481,343	584,578	4,508,965	754,376
23001	Accounts Receivable	83,448,528	93,398,040	97,810,933	88,244,435	72,058,298	113,741,487	77,688,727
23280	Common Stock Equity	411,021,194	418,071,062	432,952,638	461,075,425	461,009,205	459,604,687	376,476,631
23403	Net Tangible Assets	411,021,194	418,071,062	432,952,638	461,075,425	461,009,205	459,604,687	376,476,631
23215	Stockholders Equity	411,021,194	418,071,062	432,952,638	461,075,425	461,009,205	459,604,687	376,476,631
23383	Tangible Book Value	411,021,194	418,071,062	432,952,638	461,075,425	461,009,205	459,604,687	376,476,631
23374	Total Capitalization	463,992,027	458,021,062	478,719,304	518,202,337	545,054,406	519,442,382	450,768,581
23312	Land And Improvements	21,494,623	21,244,470	20,973,410	20,915,187	20,791,062	15,818,566	14,962,824
23469	Other Equity Interest	15,850,408	15,850,408	15,850,408	15,850,408	15,850,408	15,850,408	15,850,408
23393	Ordinary Shares Number	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707	654,351,707
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-737,318,242	-730,088,127	-722,216,061	-715,435,063	-711,590,246	-684,209,127	-721,203,824
23282	Construction In Progress	2,671,697	6,485,235	50,983,278	43,820,629	24,375,364	4,179,205	55,028,621
23380	Capital Lease Obligations	950,302	969,449	998,687	902,034	946,793	1,252,569	1,681,502
23030	Cash And Cash Equivalents	12,574,550	12,564,022	21,278,815	30,572,333	29,496,749	51,058,259	36,701,114
23262	Gross Accounts Receivable	83,528,885	93,476,698	97,888,231	88,320,661	72,163,458	113,853,338	77,820,627
23012	Additional Paid In Capital	-15,510,155	-15,510,155	-15,510,155	-15,510,155	-15,510,155	-15,424,187	-14,713,079
23275	Buildings And Improvements	198,023,194	197,896,794	189,915,040	189,736,069	189,701,701	192,676,883	182,952,108
23126	Long Term Equity Investment	552,195	552,318	515,542	515,508	515,934	491,347	495,077
23062	Non Current Deferred Revenue	523,670	544,503	565,336	586,168	607,002	690,335	773,666
23319	Machinery Furniture Equipment	993,116,410	989,121,547	951,340,527	952,028,324	956,439,090	950,781,179	947,235,929
23289	Derivative Product Liabilities	0	0	0	0	0	0	1,540,481
23048	Current Capital Lease Obligation	401,541	401,541	401,541	384,223	372,231	397,234	392,507
23127	Long Term Capital Lease Obligation	548,761	567,908	597,146	517,811	574,562	855,335	1,288,995
23261	Total Equity Gross Minority Interest	415,164,339	422,215,302	437,098,019	465,222,054	465,156,679	463,853,106	376,477,370
23067	Non Current Deferred Taxes Liabilities	28,091,505	30,501,115	32,518,163	37,857,191	38,013,833	33,624,144	27,379,533
23259	Total Liabilities Net Minority Interest	405,935,865	389,145,554	403,699,687	389,677,841	404,643,537	441,644,588	387,378,220
23046	Current Debt And Capital Lease Obligation	64,268,208	57,068,208	63,661,668	69,043,898	47,051,364	90,043,031	107,116,481
23266	Allowance For Doubtful Accounts Receivable	-80,357	-78,658	-77,298	-76,226	-105,160	-111,851	-131,900
23124	Long Term Debt And Capital Lease Obligation	53,519,594	40,517,908	46,363,812	57,644,723	84,619,763	60,693,030	75,580,945
23344	Non Current Pension And Other Postretirement Benefit Plans	14,399,766	20,623,441	20,285,641	20,087,841	19,810,041	24,726,319	23,029,314

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	258,618	49,348	69,359	383,110	1,950,133
26185	Free Cash Flow	13,726,412	-18,909,256	-18,960,043	61,777,813	-14,468,573
26027	Changes In Cash	-17,039,352	-26,324	-21,865,467	14,341,655	17,587,375
26182	Issuance Of Debt	30,000,000	30,000,000	45,000,000	0	0
26123	Sale Of Business	0	0	6,061,310	0	0
26016	End Cash Position	12,574,550	12,574,550	29,496,749	51,058,259	36,701,114
26112	Purchase Of P P E	-34,768,383	-2,396,567	-40,996,203	-39,361,129	-28,239,613
26183	Repayment Of Debt	-57,087,402	-7,479,167	-7,635,274	-8,797,033	0
26005	Capital Expenditure	-34,768,383	-2,396,567	-40,996,203	-39,361,129	-28,239,613
26007	Cash Dividends Paid	-10,451,511	0	-41,462,124	0	0
26012	Financing Cash Flow	-31,324,449	18,624,776	-9,344,267	-35,325,865	29,212,176
26253	Interest Paid C F F	-6,570,323	-1,494,884	-2,916,859	-3,507,173	-6,056,651
26013	Investing Cash Flow	-34,209,698	-2,138,411	-34,557,360	-51,471,422	-25,395,841
26115	Purchase Of Business	-39,931	0	-28,250	0	-5,620
26015	Beginning Cash Position	29,496,749	12,564,022	51,058,259	36,701,114	19,152,935
26223	Classesof Cash Payments	-753,774,122	-206,341,422	-919,103,380	-766,582,161	-598,843,708
26247	Interest Received C F I	339,998	208,808	336,424	260,357	899,259
26099	Long Term Debt Issuance	30,000,000	30,000,000	45,000,000	0	0
26090	Long Term Debt Payments	-57,087,402	-7,479,167	-7,635,274	0	0
26091	Short Term Debt Payments	0	0	-1,931,681	-8,797,033	0
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	-27,087,402	22,520,833	37,364,726	-22,932,680	2,455,934
26164	Net Other Financing Charges	0	0	0	351,338	0
26119	Net P P E Purchase And Sale	-34,509,765	-2,347,219	-40,926,844	-38,978,019	-26,289,480
26075	Net Short Term Debt Issuance	13,200,568	-2,300,000	-1,931,681	-8,797,033	32,814,168
26072	Net Issuance Payments Of Debt	-13,886,834	20,220,833	35,433,045	-31,729,713	35,270,102
26226	Paymentson Behalfof Employees	-66,837,493	-17,100,801	-62,430,624	-62,793,821	-53,619,934
26116	Net Business Purchase And Sale	-39,931	0	6,033,060	-12,753,760	-5,620
26063	Effect Of Exchange Rate Changes	117,153	36,852	303,957	15,490	-39,196
26228	Other Cash Paymentsfrom Operating Activities	-721,927	805,349	-3,925,445	-1,661,773	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	-1,661,773	3,548,334
26220	Cash Flowsfromusedin Operating Activities Direct	48,494,795	-16,512,689	22,036,160	101,138,942	13,771,040
26221	Classesof Cash Receiptsfrom Operating Activities	800,061,274	191,585,579	957,666,000	873,006,533	612,663,981

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	258,618	49,348	17,882	40,712	150,676	69,359	383,110	1,950,133
26185	Free Cash Flow	13,726,412	-18,909,256	15,975,411	8,603,623	8,056,634	-18,960,043	61,777,813	-14,468,573
26027	Changes In Cash	-17,039,352	-26,324	-8,561,267	-9,763,355	1,311,594	-21,865,467	14,341,655	17,587,375
26182	Issuance Of Debt	30,000,000	30,000,000	0	0	0	45,000,000	0	0
26123	Sale Of Business	0	0	0	0	0	6,061,310	0	0
26016	End Cash Position	12,574,550	12,574,550	12,564,022	21,278,815	30,572,333	29,496,749	51,058,259	36,701,114
26112	Purchase Of P P E	-34,768,383	-2,396,567	-2,982,730	-8,910,852	-20,478,234	-40,996,203	-39,361,129	-28,239,613
26183	Repayment Of Debt	-57,087,402	-7,479,167	-6,566,666	-13,389,299	-29,652,270	-7,635,274	-8,797,033	0
26005	Capital Expenditure	-34,768,383	-2,396,567	-2,982,730	-8,910,852	-20,478,234	-40,996,203	-39,361,129	-28,239,613
26007	Cash Dividends Paid	-10,451,511	0	-10,451,511	0	0	-41,462,124	0	0
26012	Financing Cash Flow	-31,324,449	18,624,776	-24,490,832	-18,429,873	-7,028,520	-9,344,267	-35,325,865	29,212,176
26253	Interest Paid C F F	-6,570,323	-1,494,884	-1,526,600	-1,558,256	-1,990,583	-2,916,859	-3,507,173	-6,056,651
26013	Investing Cash Flow	-34,209,698	-2,138,411	-3,028,576	-8,847,957	-20,194,754	-34,557,360	-51,471,422	-25,395,841
26115	Purchase Of Business	-39,931	0	-39,931	0	0	-28,250	0	-5,620
26015	Beginning Cash Position	29,496,749	12,564,022	21,278,815	30,572,333	29,496,749	51,058,259	36,701,114	19,152,935
26223	Classesof Cash Payments	-753,774,122	-206,341,422	-208,937,227	-163,989,998	-174,505,475	-919,103,380	-766,582,161	-598,843,708
26247	Interest Received C F I	339,998	208,808	-23,797	22,183	132,804	336,424	260,357	899,259
26099	Long Term Debt Issuance	30,000,000	30,000,000	0	0	0	45,000,000	0	0
26090	Long Term Debt Payments	-57,087,402	-7,479,167	-6,566,666	-13,389,299	-29,652,270	-7,635,274	0	0
26091	Short Term Debt Payments	0	0	0	0	0	-1,931,681	-8,797,033	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-27,087,402	22,520,833	-6,566,666	-13,389,299	-29,652,270	37,364,726	-22,932,680	2,455,934
26164	Net Other Financing Charges	0	0	0	0	0	0	351,338	0
26119	Net P P E Purchase And Sale	-34,509,765	-2,347,219	-2,964,848	-8,870,140	-20,327,558	-40,926,844	-38,978,019	-26,289,480
26075	Net Short Term Debt Issuance	13,200,568	-2,300,000	-5,843,460	-3,370,495	24,714,523	-1,931,681	-8,797,033	32,814,168
26072	Net Issuance Payments Of Debt	-13,886,834	20,220,833	-12,410,126	-16,759,794	-4,937,747	35,433,045	-31,729,713	35,270,102
26226	Paymentson Behalfof Employees	-66,837,493	-17,100,801	-17,244,538	-17,437,447	-15,054,707	-62,430,624	-62,793,821	-53,619,934
26116	Net Business Purchase And Sale	-39,931	0	-39,931	0	0	6,033,060	-12,753,760	-5,620
26063	Effect Of Exchange Rate Changes	117,153	36,852	-153,526	469,837	-236,010	303,957	15,490	-39,196
26228	Other Cash Paymentsfrom Operating Activities	-721,927	805,349	-4,970,832	0	0	-3,925,445	-1,661,773	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	-1,499,101	2,282,556	0	-1,661,773	3,548,334
26220	Cash Flowsfromusedin Operating Activities Direct	48,494,795	-16,512,689	18,958,141	17,514,475	28,534,868	22,036,160	101,138,942	13,771,040
26221	Classesof Cash Receiptsfrom Operating Activities	800,061,274	191,585,579	221,443,391	182,580,300	204,452,004	957,666,000	873,006,533	612,663,981

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-15	At close: 04:07PM WIB	3,550	3,400	3,510	3,540	3,400.00 - 3,570.00	3,400	3,570	2,800.00 - 4,990.00	2,800	4,990	24,300	58,981	2,297,000,000,000	-995	N/A	240.00 (6.84%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-12	At close: 04:07PM WIB	3,550	3,400	3,510	3,540	3,400.00 - 3,570.00	3,400	3,570	2,800.00 - 4,990.00	2,800	4,990	24,300	58,244	2,297,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-11	At close: 04:07PM WIB	3,550	3,400	3,510	3,540	3,400.00 - 3,570.00	3,400	3,570	2,800.00 - 4,990.00	2,800	4,990	24,300	57,250	2,297,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-10	At close: 04:07PM WIB	3,550	3,400	3,510	3,540	3,400.00 - 3,570.00	3,400	3,570	2,800.00 - 5,000.00	2,800	5,000	24,300	56,378	2,297,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-05	At close: 04:07PM WIB	3,550	3,400	3,510	3,540	3,400.00 - 3,570.00	3,400	3,570	2,800.00 - 5,050.00	2,800	5,050	24,300	56,587	2,297,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-04	At close: 04:00PM WIB	3,500	3,480	3,550	3,540	3,400.00 - 3,550.00	3,400	3,550	2,800.00 - 5,050.00	2,800	5,050	97,000	55,032	2,323,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-03	At close: 03:40PM WIB	3,540	3,540	3,500	3,550	3,480.00 - 3,550.00	3,480	3,550	2,800.00 - 5,050.00	2,800	5,050	11,600	54,977	2,290,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-02	At close: 03:20PM WIB	3,530	3,530	3,550	3,580	3,530.00 - 3,590.00	3,530	3,590	2,800.00 - 5,050.00	2,800	5,050	43,500	54,481	2,316,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-01	At close: 04:00PM WIB	3,540	3,450	3,530	3,530	3,350.00 - 3,530.00	3,350	3,530	2,800.00 - 5,050.00	2,800	5,050	51,800	53,727	2,310,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-29	At close: 04:00PM WIB	3,450	3,450	3,550	3,540	3,450.00 - 3,550.00	3,450	3,550	2,800.00 - 5,050.00	2,800	5,050	48,300	53,727	2,316,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-28	At close: 04:00PM WIB	3,450	3,450	3,550	3,540	3,450.00 - 3,550.00	3,450	3,550	2,800.00 - 5,050.00	2,800	5,050	48,300	52,950	2,316,000,000,000	-987	N/A	240.00 (6.96%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-27	At close: 03:48PM WIB	3,520	3,520	3,460	0	3,450.00 - 3,570.00	3,450	3,570	2,800.00 - 5,050.00	2,800	5,050	29,000	51,322	2,258,000,000,000	-987	N/A	240.00 (6.72%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-26	At close: 04:00PM WIB	3,570	3,590	0	0	3,520.00 - 3,590.00	3,520	3,590	2,800.00 - 5,050.00	2,800	5,050	19,200	52,098	2,303,000,000,000	-981	N/A	240.00 (6.72%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-25	At close: 04:01PM WIB	3,570	3,570	0	0	3,540.00 - 3,610.00	3,540	3,610	2,800.00 - 5,050.00	2,800	5,050	54,100	53,012	2,336,000,000,000	-980	N/A	240.00 (6.72%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-22	At close: 04:14PM WIB	3,610	3,610	3,560	3,570	3,550.00 - 3,610.00	3,550	3,610	2,800.00 - 5,050.00	2,800	5,050	44,600	53,162	2,336,000,000,000	-982	N/A	240.00 (6.65%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-21	At close: 04:08PM WIB	3,590	0	0	0	0.0000 - 0.0000	0	0		0		0	52,935	0	-982	N/A	240.00 (6.65%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-14	As of 01:30PM WIB. Market open.	3,600	3,630	3,600	3,630	3,510.00 - 3,650.00	3,510	3,650	2,800.00 - 5,050.00	2,800	5,050	17,600	51,992	2,356,000,000,000	-969	N/A	240.00 (6.67%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-13	At close: 04:13PM WIB	3,610	3,600	3,550	3,630	3,600.00 - 3,630.00	3,600	3,630	2,800.00 - 5,050.00	2,800	5,050	15,100	52,641	2,356,000,000,000	-979	N/A	240.00 (6.65%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-11	At close: 04:12PM WIB	3,670	3,670	3,600	3,620	3,610.00 - 3,690.00	3,610	3,690	2,800.00 - 5,050.00	2,800	5,050	56,400	53,134	2,362,000,000,000	-979	N/A	240.00 (6.65%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-08	At close: 04:12PM WIB	3,670	3,670	3,600	3,620	3,610.00 - 3,690.00	3,610	3,690	2,800.00 - 5,050.00	2,800	5,050	56,400	52,625	2,362,000,000,000	-984	N/A	240.00 (6.54%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-05	At close: 03:10PM WIB	3,640	3,600	3,600	3,630	3,560.00 - 3,700.00	3,560	3,700	2,800.00 - 5,050.00	2,800	5,050	7,900	51,925	2,382,000,000,000	-972	N/A	240.00 (6.52%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-04	At close: 04:00PM WIB	3,680	3,670	3,590	3,640	3,460.00 - 3,670.00	3,460	3,670	2,800.00 - 5,050.00	2,800	5,050	67,900	51,196	2,382,000,000,000	-983	N/A	240.00 (6.52%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-01	At close: 04:04PM WIB	3,700	3,700	3,540	3,720	3,650.00 - 3,720.00	3,650	3,720	2,800.00 - 5,050.00	2,800	5,050	25,200	51,131	2,408,000,000,000	-978	N/A	240.00 (6.49%)	240	6	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-28	At close: 04:09PM WIB	3,490	3,490	3,520	3,600	3,450.00 - 3,630.00	3,450	3,630	2,800.00 - 5,050.00	2,800	5,050	30,000	49,735	2,343,000,000,000	-973	N/A	240.00 (6.88%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-27	At close: 04:00PM WIB	3,660	3,600	3,450	3,520	3,440.00 - 3,600.00	3,440	3,600	2,800.00 - 5,050.00	2,800	5,050	46,900	49,130	2,284,000,000,000	-1,838	N/A	240.00 (6.56%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-26	At close: 04:13PM WIB	3,670	3,670	3,560	3,610	3,470.00 - 3,900.00	3,470	3,900	2,800.00 - 5,100.00	2,800	5,100	117,400	47,255	2,395,000,000,000	-1,846	N/A	240.00 (6.54%)	240	7	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-23	At close: 04:00PM WIB	3,950	3,950	3,670	3,690	3,650.00 - 3,950.00	3,650	3,950	2,800.00 - 5,100.00	2,800	5,100	110,700	45,500	2,401,000,000,000	-1,847	N/A	240.00 (6.08%)	240	6	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk (INDR.JK)	2024-02-22	At close: 04:00PM WIB	3,880	3,890	3,920	3,940	3,730.00 - 4,220.00	3,730	4,220	2,800.00 - 5,100.00	2,800	5,100	675,100	35,171	2,585,000,000,000	-1,843	N/A	240.00 (6.19%)	240	6	Jul 11, 2023
INDR	PT. Indo-Rama Synthetics Tbk (INDR.JK)	2024-02-21	At close: 04:14PM WIB	3,220	3,220	3,870	3,890	3,220.00 - 3,900.00	3,220	3,900	2,800.00 - 5,250.00	2,800	5,250	419,500	28,630	2,539,000,000,000	-1,845	N/A	240.00 (7.45%)	240	7	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-15	2,300,000,000,000	3,970,000,000,000	5	0	0	0	0	5	-91	-29	23	4,990	2,800	3,456	3,438	58	46	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-995	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-12	2,300,000,000,000	3,970,000,000,000	5	0	0	0	0	5	-91	-29	24	4,990	2,800	3,427	3,450	57	44	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-11	2,300,000,000,000	3,970,000,000,000	5	0	0	0	0	5	-91	-30	27	5,000	2,800	3,427	3,450	56	44	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-10	2,300,000,000,000	3,970,000,000,000	5	0	0	0	0	5	-91	-30	27	5,000	2,800	3,427	3,450	56	44	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-05										-27	27	5,050	0	3,379	3,470	55	33	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-04	2,320,000,000,000	3,990,000,000,000	5	0	0	0	0	5	-91	-26	27	5,050	0	3,371	3,474	55	37	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-03	2,320,000,000,000	3,990,000,000,000	5	0	0	0	0	5	-91	-25	28	5,050	0	3,362	3,478	54	37	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-02	2,310,000,000,000	3,980,000,000,000	5	0	0	0	0	5	-91	-27	27	5,050	0	3,354	3,481	54	32	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-04-01	2,320,000,000,000	3,980,000,000,000	5	0	0	0	0	5	-91	-27	27	5,050	0	3,354	3,481	54	32	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-29	2,320,000,000,000	3,980,000,000,000	5	0	0	0	0	5	-91	-27	30	5,050	2,800	3,345	3,485	53	29	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-28	2,260,000,000,000	3,920,000,000,000	5	0	0	0	0	5	-90	-25	29	5,050	0	3,339	3,489	51	21	654,350,000	670,990,000	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-27	2,340,000,000,000	4,000,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	0	3,330	3,492	52	23	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-987	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-26	2,340,000,000,000	3,990,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	0	3,320	3,495	53	26	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-981	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-25	2,340,000,000,000	3,990,000,000,000	5	0	0	0	0	5	-91	0	0	5,050	2,800	3,320	3,495	53	26	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-980	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-22	2,360,000,000,000	4,020,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	0	3,298	3,500	53	29	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-982	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-21	2,350,000,000,000	4,010,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	2,800	3,298	3,500	53	29	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-984	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-14	2,360,000,000,000	3,990,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	0	3,233	3,513	53	39	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-969	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-13	2,360,000,000,000	4,010,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	0	3,209	3,517	53	48	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-979	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-11	2,360,000,000,000	4,010,000,000,000	5	0	0	0	0	5	-92	0	0	5,050	2,800	3,209	3,517	53	48	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-979	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-08	2,400,000,000,000	4,060,000,000,000	5	0	0	0	0	5	-93	0	0	5,050	2,800	3,198	3,520	53	53	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-984	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-05	2,410,000,000,000	4,060,000,000,000	5	0	0	0	0	5	-93	0	0	5,050	0	3,150	3,533	51	162	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-972	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-04	2,410,000,000,000	4,060,000,000,000	5	0	0	0	0	5	-93	0	0	5,050	2,800	3,150	3,533	51	162	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-983	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-03-01	2,420,000,000,000	4,070,000,000,000	5	0	0	0	0	5	-93	0	0	5,050	0	3,122	3,539	50	166	654,350,000	0	50,510,000	92	240	6	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-978	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-28	2,280,000,000,000	3,930,000,000,000	5	0	0	0	0	5	-90	0	0	5,050	0	3,111	3,543	50	164	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-5	-5	-3	-9	785,600,000	1	4	-10,490,000	-40,810,000	-973	12,570,000	117,790,000	28	1	1	48,490,000	31,070,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-27	2,390,000,000,000	3,720,000,000,000	5	0	0	0	0	5	-73	0	0	5,100	0	3,089	3,551	47	152	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	-10	778,260,000	1	-17	-24,150,000	-47,150,000	-1,846	12,560,000	97,590,000	23	1	1	46,870,000	9,350,000
INDR	PT. Indo-Rama Synthetics Tbk	2024-02-26	2,400,000,000,000	3,730,000,000,000	5	0	0	0	0	5	-73	0	0	5,100	0	3,089	3,551	47	152	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	-10	778,260,000	1	-17	-24,150,000	-47,150,000	-1,846	12,560,000	97,590,000	23	1	1	46,870,000	9,350,000
INDR	PT. Indo-Rama Synthetics Tbk (INDR.JK)	2024-02-23	2,580,000,000,000	3,920,000,000,000	5	0	0	0	0	5	-77	0	0	5,100	0	3,058	3,557	35	82	654,350,000	0	50,510,000	92	240	6	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	-10	778,260,000	1	-17	-24,150,000	-47,150,000	-1,847	12,560,000	97,590,000	23	1	1	46,870,000	9,350,000
INDR	PT. Indo-Rama Synthetics Tbk (INDR.JK)	2024-02-22	2,540,000,000,000	3,870,000,000,000	5	0	0	0	0	5	-76	0	0	5,100	2,800	3,058	3,557	35	82	654,350,000	0	50,510,000	92	240	6	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	-10	778,260,000	1	-17	-24,150,000	-47,150,000	-1,843	12,560,000	97,590,000	23	1	1	46,870,000	9,350,000
INDR	PT. Indo-Rama Synthetics Tbk (INDR.JK)	2024-02-21	2,110,000,000,000	3,440,000,000,000	5	0	0	0	0	4	-67	0	0	5,250	2,800	3,041	3,560	29	40	654,350,000	0	50,510,000	92	240	7	3	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-6	-7	-4	-10	778,260,000	1	-17	-24,150,000	-47,150,000	-1,845	12,560,000	97,590,000	23	1	1	46,870,000	9,350,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:59	3,640	3,640	3,640	3,640	0
2024-03-05	15:10:00	3,640	3,640	3,640	3,640	100
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	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:59	3,640	3,640	3,640	3,640	0
2024-03-05	15:10:00	3,640	3,640	3,640	3,640	100
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	3,600	3,600	3,600	3,600	700
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	3,560	3,560	3,560	3,560	0
2024-03-05	14:43:01	3,600	3,600	3,600	3,600	0
2024-03-05	14:40:00	3,600	3,600	3,600	3,600	3,600
2024-03-05	14:35:00	3,580	3,600	3,560	3,600	400
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	3,590	3,690	3,590	3,690	200
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	3,600	3,600	3,600	3,600	100
2024-03-05	13:50:00	3,600	3,700	3,600	3,700	1,000
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:59	3,640	3,640	3,640	3,640	0
2024-03-05	15:00:00	3,600	3,640	3,600	3,640	800
2024-03-05	14:45:00	3,560	3,560	3,560	3,560	0
2024-03-05	14:43:01	3,600	3,600	3,600	3,600	0
2024-03-05	14:30:00	3,580	3,600	3,560	3,600	4,000
2024-03-05	14:15:00	3,590	3,690	3,590	3,690	200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	3,600	3,700	3,600	3,600	1,100
2024-03-05	13:32:30	3,640	3,640	3,640	3,640	0
2024-03-05	13:30:00	3,600	3,640	3,600	3,640	200
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:09:38	3,600	3,600	3,600	3,600	0
2024-03-05	11:00:00	3,600	3,600	3,600	3,600	200
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:41:34	3,600	3,600	3,600	3,600	0
2024-03-05	10:30:00	3,600	3,600	3,600	3,600	1,000
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	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:10:59	3,640	3,640	3,640	3,640	0
2024-03-05	15:00:00	3,600	3,640	3,600	3,640	800
2024-03-05	14:43:01	3,600	3,600	3,600	3,600	0
2024-03-05	14:30:00	3,580	3,600	3,560	3,560	4,000
2024-03-05	14:00:00	3,590	3,690	3,590	3,690	200
2024-03-05	13:32:30	3,640	3,640	3,640	3,640	0
2024-03-05	13:30:00	3,600	3,700	3,600	3,600	1,300
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:09:38	3,600	3,600	3,600	3,600	0
2024-03-05	11:00:00	3,600	3,600	3,600	3,600	200
2024-03-05	10:41:34	3,600	3,600	3,600	3,600	0
2024-03-05	10:30:00	3,600	3,600	3,600	3,600	1,000
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:21:34	3,600	3,600	3,600	3,600	0
2024-03-05	09:00:00	3,600	3,640	3,600	3,600	1,000
2024-03-04	15:30:00	3,640	3,640	3,640	3,640	200
2024-03-04	15:14:59	3,590	3,590	3,590	3,590	0
2024-03-04	15:00:00	3,590	3,590	3,590	3,590	800
2024-03-04	14:30:00	3,590	3,600	3,590	3,600	1,200
2024-03-04	14:29:25	3,590	3,590	3,590	3,590	0
2024-03-04	14:00:00	3,540	3,590	3,540	3,590	5,400
2024-03-04	13:32:36	3,490	3,490	3,490	3,490	0
2024-03-04	13:30:00	3,530	3,540	3,490	3,500	700
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	15:10:59	3,640	3,640	3,640	3,640	0
2024-03-05	15:00:00	3,600	3,640	3,600	3,640	800
2024-03-05	14:43:01	3,600	3,600	3,600	3,600	0
2024-03-05	14:00:00	3,590	3,690	3,560	3,560	3,300
2024-03-05	13:32:30	3,640	3,640	3,640	3,640	0
2024-03-05	13:00:00	3,600	3,700	3,600	3,600	1,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:09:38	3,600	3,600	3,600	3,600	0
2024-03-05	11:00:00	3,600	3,600	3,600	3,600	200
2024-03-05	10:41:34	3,600	3,600	3,600	3,600	0
2024-03-05	10:00:00	3,600	3,600	3,600	3,600	1,000
2024-03-05	09:21:34	3,600	3,600	3,600	3,600	0
2024-03-05	09:00:00	3,600	3,640	3,600	3,600	0
2024-03-04	15:14:59	3,590	3,590	3,590	3,590	0
2024-03-04	15:00:00	3,590	3,640	3,590	3,640	1,000
2024-03-04	14:29:25	3,590	3,590	3,590	3,590	0
2024-03-04	14:00:00	3,540	3,600	3,540	3,600	5,600
2024-03-04	13:32:36	3,490	3,490	3,490	3,490	0
2024-03-04	13:00:00	3,530	3,540	3,490	3,500	700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:31:57	3,490	3,490	3,490	3,490	0
2024-03-04	11:06:06	3,550	3,550	3,550	3,550	0
2024-03-04	11:00:00	3,540	3,550	3,490	3,490	3,300
2024-03-04	10:15:57	3,530	3,530	3,530	3,530	0
2024-03-04	10:00:00	3,530	3,580	3,460	3,460	26,300
2024-03-04	09:07:32	3,540	3,540	3,540	3,540	0
2024-03-04	09:00:00	3,670	3,670	3,490	3,530	5,700
2024-03-01	16:00:00	0	0	0	0	0
2024-03-01	15:24:39	3,680	3,680	3,680	3,680	0
2024-03-01	15:00:00	3,690	3,720	3,680	3,680	5,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:34	3,200	3,200	3,200	3,200	0
2024-05-03	10:30:00	3,200	3,200	3,100	3,100	15,400
2024-05-03	10:19:12	3,200	3,200	3,200	3,200	0
2024-05-03	09:54:23	3,240	3,240	3,240	3,240	0
2024-05-03	09:00:15	3,250	3,250	3,250	3,250	0
2024-05-03	09:00:00	3,250	3,250	3,200	3,200	6,000
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:00:00	3,120	3,250	3,120	3,250	800
2024-05-02	14:27:11	3,180	3,180	3,180	3,180	0
2024-05-02	13:30:00	3,180	3,180	3,180	3,180	300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:03:01	3,120	3,120	3,120	3,120	0
2024-05-02	10:30:00	3,120	3,120	3,120	3,120	2,500
2024-05-02	10:23:57	3,130	3,130	3,130	3,130	0
2024-05-02	10:06:18	3,140	3,140	3,140	3,140	0
2024-05-02	09:20:58	3,200	3,200	3,200	3,200	0
2024-05-02	09:00:15	3,150	3,150	3,150	3,150	0
2024-05-02	09:00:00	3,210	3,210	3,110	3,130	12,600
2024-04-30	15:11:28	3,150	3,150	3,150	3,150	0
2024-04-30	15:00:00	3,150	3,210	3,150	3,210	500
2024-04-30	13:30:01	3,150	3,150	3,150	3,150	0
2024-04-30	13:30:00	3,150	3,150	3,150	3,150	100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:51:43	3,210	3,210	3,210	3,210	0
2024-04-30	11:17:40	3,210	3,210	3,210	3,210	0
2024-04-30	10:32:07	3,180	3,180	3,180	3,180	0
2024-04-30	10:30:00	3,180	3,210	3,140	3,210	8,900
2024-04-30	09:35:01	3,180	3,180	3,180	3,180	0
2024-04-30	09:00:00	3,180	3,180	3,180	3,180	0
2024-04-29	16:00:02	3,180	3,180	3,180	3,180	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,210	3,250	3,110	3,250	10,100
2024-04-30	09:00:00	3,180	3,210	3,140	3,210	9,600
2024-04-29	09:00:00	3,100	3,280	3,100	3,180	6,800
2024-04-26	09:00:00	3,250	3,250	3,180	3,200	8,800
2024-04-25	09:00:00	3,250	3,250	3,200	3,250	30,000
2024-04-24	09:00:00	3,260	3,260	3,250	3,250	9,400
2024-04-23	09:00:00	3,300	3,300	3,230	3,250	33,700
2024-04-22	09:00:00	3,400	3,400	3,250	3,320	54,400
2024-04-19	09:00:00	3,400	3,500	3,400	3,400	26,100
2024-04-18	09:00:00	3,420	3,420	3,380	3,410	8,300
2024-04-17	09:00:00	3,410	3,420	3,410	3,420	18,100
2024-04-16	09:00:00	3,510	3,510	3,380	3,410	41,200
2024-04-05	09:00:00	3,400	3,570	3,400	3,510	24,300
2024-04-04	09:00:00	3,480	3,550	3,400	3,550	97,000
2024-04-03	09:00:00	3,540	3,550	3,480	3,500	11,600
2024-04-02	09:00:00	3,530	3,590	3,530	3,540	43,500
2024-04-01	09:00:00	3,450	3,530	3,350	3,530	51,800
2024-03-28	09:00:00	3,450	3,550	3,450	3,540	48,300
2024-03-27	09:00:00	3,520	3,570	3,450	3,450	29,000
2024-03-26	09:00:00	3,590	3,590	3,520	3,520	19,200
2024-03-25	09:00:00	3,610	3,610	3,540	3,570	54,100
2024-03-22	09:00:00	3,610	3,610	3,550	3,570	44,600
2024-03-21	09:00:00	3,610	3,620	3,600	3,610	20,500
2024-03-20	09:00:00	3,590	3,600	3,580	3,590	5,800
2024-03-19	09:00:00	3,670	3,670	3,580	3,600	50,200
2024-03-18	09:00:00	3,540	3,700	3,530	3,670	47,600
2024-03-15	09:00:00	3,530	3,610	3,530	3,540	5,600
2024-03-14	09:00:00	3,630	3,650	3,510	3,630	18,100
2024-03-13	09:00:00	3,600	3,630	3,600	3,600	15,100
2024-03-08	09:00:00	3,670	3,690	3,610	3,610	56,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,210	3,250	3,110	3,250	10,100
2024-04-29	09:00:00	3,100	3,280	3,100	3,180	6,800
2024-04-26	09:00:00	3,250	3,250	3,180	3,200	8,800
2024-04-25	09:00:00	3,250	3,250	3,200	3,250	30,000
2024-04-24	09:00:00	3,260	3,260	3,250	3,250	9,400
2024-04-23	09:00:00	3,300	3,300	3,230	3,250	33,700
2024-04-22	09:00:00	3,400	3,400	3,250	3,320	54,400
2024-04-19	09:00:00	3,400	3,500	3,400	3,400	26,100
2024-04-18	09:00:00	3,420	3,420	3,380	3,410	8,300
2024-04-17	09:00:00	3,410	3,420	3,410	3,420	18,100
2024-04-16	09:00:00	3,510	3,510	3,380	3,410	41,200
2024-04-05	09:00:00	3,400	3,570	3,400	3,510	24,300
2024-04-04	09:00:00	3,480	3,550	3,400	3,550	97,000
2024-04-03	09:00:00	3,540	3,550	3,480	3,500	11,600
2024-04-02	09:00:00	3,530	3,590	3,530	3,540	43,500
2024-04-01	09:00:00	3,450	3,530	3,350	3,530	51,800
2024-03-28	09:00:00	3,450	3,550	3,450	3,540	48,300
2024-03-27	09:00:00	3,520	3,570	3,450	3,450	29,000
2024-03-26	09:00:00	3,590	3,590	3,520	3,520	19,200
2024-03-25	09:00:00	3,610	3,610	3,540	3,570	54,100
2024-03-22	09:00:00	3,610	3,610	3,550	3,570	44,600
2024-03-21	09:00:00	3,610	3,620	3,600	3,610	20,500
2024-03-20	09:00:00	3,590	3,600	3,580	3,590	5,800
2024-03-19	09:00:00	3,670	3,670	3,580	3,600	50,200
2024-03-18	09:00:00	3,540	3,700	3,530	3,670	47,600
2024-03-15	09:00:00	3,530	3,610	3,530	3,540	5,600
2024-03-14	09:00:00	3,630	3,650	3,510	3,630	18,100
2024-03-13	09:00:00	3,600	3,630	3,600	3,600	15,100
2024-03-08	09:00:00	3,670	3,690	3,610	3,610	56,400
2024-03-07	09:00:00	3,590	3,700	3,570	3,670	32,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	3,100	3,280	3,100	3,180	6,800
2024-04-21	00:00:00	3,400	3,400	3,180	3,200	136,300
2024-04-14	00:00:00	3,510	3,510	3,380	3,400	93,700
2024-04-07	00:00:00	3,510	3,510	3,510	3,510	0
2024-03-31	00:00:00	3,450	3,590	3,350	3,510	228,200
2024-03-24	00:00:00	3,610	3,610	3,450	3,540	150,600
2024-03-17	00:00:00	3,540	3,700	3,530	3,570	168,700
2024-03-10	00:00:00	3,610	3,650	3,510	3,540	38,800
2024-03-03	00:00:00	3,670	3,700	3,460	3,610	208,500
2024-02-25	00:00:00	3,670	3,900	3,440	3,680	267,000
2024-02-18	00:00:00	3,120	4,220	3,010	3,670	1,351,000
2024-02-11	00:00:00	2,940	3,120	2,910	3,100	136,600
2024-02-04	00:00:00	3,010	3,030	2,910	2,930	122,200
2024-01-28	00:00:00	3,020	3,060	2,990	3,010	145,200
2024-01-21	00:00:00	3,070	3,100	3,000	3,030	244,000
2024-01-14	00:00:00	3,100	3,150	3,030	3,070	84,400
2024-01-07	00:00:00	3,070	3,140	3,000	3,100	161,200
2023-12-31	00:00:00	3,050	3,100	3,040	3,080	38,000
2023-12-24	00:00:00	3,030	3,090	3,020	3,050	56,100
2023-12-17	00:00:00	3,000	3,130	2,950	3,030	77,300
2023-12-10	00:00:00	3,040	3,240	2,800	3,020	217,200
2023-12-03	00:00:00	3,100	3,130	3,000	3,040	90,600
2023-11-26	00:00:00	3,100	3,170	3,080	3,080	64,300
2023-11-19	00:00:00	3,140	3,140	2,980	3,100	190,800
2023-11-12	00:00:00	3,240	3,240	3,120	3,140	66,100
2023-11-05	00:00:00	3,160	3,230	3,160	3,180	109,400
2023-10-29	00:00:00	3,420	3,500	3,020	3,160	414,600
2023-10-22	00:00:00	3,450	3,500	3,350	3,450	139,700
2023-10-15	00:00:00	3,450	3,520	3,440	3,450	86,200
2023-10-08	00:00:00	3,510	3,570	3,390	3,440	248,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,210	3,250	3,110	3,250	10,100
2024-03-31	00:00:00	3,450	3,590	3,100	3,210	474,600
2024-02-29	00:00:00	3,700	3,720	3,450	3,540	591,800
2024-01-31	00:00:00	3,000	4,220	2,910	3,700	1,892,600
2023-12-31	00:00:00	3,050	3,150	3,000	3,000	631,800
2023-11-30	00:00:00	3,100	3,240	2,800	3,050	459,900
2023-10-31	00:00:00	3,380	3,380	2,980	3,170	606,100
2023-09-30	00:00:00	3,610	3,610	3,090	3,390	946,600
2023-08-31	00:00:00	3,550	3,650	3,380	3,610	651,300
2023-07-31	00:00:00	4,170	4,170	3,350	3,510	2,247,500
2023-06-30	00:00:00	4,320	4,700	4,190	4,210	1,688,600
2023-05-31	00:00:00	4,040	4,400	3,990	4,320	864,200
2023-04-30	00:00:00	4,790	4,790	4,040	4,040	900,600
2023-03-31	00:00:00	4,880	4,880	4,800	4,830	26,700
2023-02-28	00:00:00	4,510	4,760	4,500	4,710	127,300
2023-01-31	00:00:00	5,000	5,025	4,980	4,990	70,900
2022-12-31	00:00:00	5,650	5,800	5,025	5,750	1,434,000
2022-11-30	00:00:00	6,025	6,475	5,500	5,650	2,008,100
2022-10-31	00:00:00	6,650	6,650	5,775	6,000	4,237,300
2022-09-30	00:00:00	6,875	7,525	6,775	7,150	2,470,100
2022-08-31	00:00:00	7,550	7,950	6,500	6,875	6,669,800
2022-07-31	00:00:00	8,400	8,700	7,475	7,550	10,361,300
2022-06-30	00:00:00	10,750	10,750	8,175	8,575	9,971,600
2022-05-31	00:00:00	9,900	13,625	9,450	10,750	15,292,500
2022-04-30	00:00:00	6,175	10,850	6,175	9,900	7,400,400
2022-03-31	00:00:00	5,050	6,400	4,990	6,175	3,047,600
2022-02-28	00:00:00	4,650	5,400	4,550	5,050	4,235,700
2022-01-31	00:00:00	4,030	4,860	3,990	4,630	3,788,300
2021-12-31	00:00:00	4,190	4,320	3,990	4,030	1,639,000
2021-11-30	00:00:00	4,400	4,540	4,100	4,180	2,561,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	3,210	3,250	3,110	3,250	10,100
2024-03-31	00:00:00	3,450	3,590	3,100	3,180	465,000
2024-02-29	00:00:00	3,700	3,720	3,450	3,540	591,800
2024-01-31	00:00:00	3,000	4,220	2,910	3,210	2,959,000
2023-12-31	00:00:00	3,050	4,220	2,910	3,540	3,116,200
2023-11-30	00:00:00	3,100	4,220	2,800	3,700	2,984,300
2023-10-31	00:00:00	3,380	3,380	2,800	3,000	1,697,800
2023-09-30	00:00:00	3,610	3,610	2,800	3,050	2,012,600
2023-08-31	00:00:00	3,550	3,650	2,980	3,170	2,204,000
2023-07-31	00:00:00	4,170	4,170	3,090	3,390	3,845,400
2023-06-30	00:00:00	4,320	4,700	3,350	3,610	4,587,400
2023-05-31	00:00:00	4,040	4,700	3,350	3,510	4,800,300
2023-04-30	00:00:00	4,790	4,790	3,990	4,210	3,453,400
2023-03-31	00:00:00	4,830	4,900	3,990	4,320	1,788,600
2023-02-28	00:00:00	4,780	5,050	4,040	4,040	1,515,900
2023-01-31	00:00:00	5,000	5,050	4,200	4,830	1,802,600
2022-10-31	00:00:00	6,650	6,650	5,025	5,750	7,679,400
2022-07-31	00:00:00	8,400	8,700	6,500	7,150	19,501,200
2022-04-30	00:00:00	6,175	13,625	6,175	8,575	32,664,500
2022-01-31	00:00:00	4,030	6,400	3,990	6,175	11,071,600
2021-10-31	00:00:00	4,730	5,100	3,990	4,030	8,941,300
2021-07-31	00:00:00	3,740	5,500	3,650	4,700	11,080,800
2021-04-30	00:00:00	3,800	5,750	3,460	3,750	2,755,700
2021-01-31	00:00:00	3,000	5,775	3,000	3,800	4,412,700

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	240
2022-07-05	09:00:00	940
2019-06-13	09:00:00	340

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	240	6.32 %
2022	1	940	24.74 %
2019	1	340	8.95 %

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters