Informasi Saham IPOL PT Indopoly Swakarsa Industry Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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
102	Enterprises Value E B I T D A Ratio	1	291,482	997,082	3,414,034
101	Enterprises Value Revenue Ratio	5	9,614	39,061	39,492
40001	Market Cap	9	850,526,095,188	1,011,610,582,913	1,108,261,275,548
14008	Pe Ratio	16	203	0	11
14010	Ps Ratio	25	0	0	0
40002	Enterprise Value	29	1,863,768,113,069	2,027,640,073,671	2,077,722,843,375
14012	Pb Ratio	36	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	291,482	997,082	1,378,437	1,558,720	1,046,994	3,414,034
101	Enterprises Value Revenue Ratio	5	9,614	39,061	40,467	41,607	37,623	39,492
40001	Market Cap	9	850,526,095,188	1,011,610,582,913	927,846,649,296	998,723,823,895	966,506,926,350	1,108,261,275,548
14008	Pe Ratio	16	203	0	155	54	20	11
14010	Ps Ratio	25	0	0	0	0	0	0
40002	Enterprise Value	29	1,863,768,113,069	2,027,640,073,671	1,963,407,105,965	1,896,934,725,572	1,799,976,197,885	2,077,722,843,375
14012	Pb Ratio	36	0	0	0	0	0	0

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	5,964,589	1,847,855	9,299,438	17,498,365	16,740,807
20304	Write Off	3,337	3,337	977	5,088	0
20091	Net Income	285,610	185,535	3,178,662	8,830,371	7,885,331
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	6,394,113	2,033,574	9,660,823	17,908,381	17,125,468
20046	Gross Profit	34,478,003	7,996,997	42,764,398	52,146,240	44,081,200
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	968,344	617,276	5,031,072	13,515,364	12,449,338
20145	Tax Provision	536,021	378,119	1,285,745	4,016,231	3,929,905
20100	Total Revenue	193,862,822	51,909,419	227,701,578	239,407,318	197,888,006
20164	Total Expenses	189,750,806	50,786,745	218,172,731	222,314,180	182,069,928
20013	Cost Of Revenue	159,384,819	43,912,422	184,937,180	187,261,078	153,806,806
20177	Interest Income	194,983	53,820	169,681	219,140	93,699
20057	Interest Expense	4,996,245	1,230,579	4,268,366	3,983,001	4,291,469
20109	Operating Income	4,112,016	1,122,674	9,528,847	17,093,138	15,818,078
20316	Normalized Income	262,327	162,930	3,151,914	8,828,310	7,883,277
20108	Operating Expense	30,365,987	6,874,323	33,235,551	35,053,102	28,263,122
20112	Operating Revenue	193,862,822	51,909,419	227,701,578	239,407,318	197,888,006
20087	Minority Interests	-146,713	-53,622	-566,665	-668,762	-634,102
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,801,262	-1,176,759	-4,098,685	-3,763,861	-4,197,770
20416	Total Unusual Items	29,850	28,981	35,930	2,933	3,002
29010	Basic Average Shares	6,443,379,509	0	6,443,379,509	6,443,379,509	6,443,379,509
20269	Other Special Charges	-33,187	-32,318	-36,907	-8,021	-3,002
20287	Rent And Landing Fees	692,356	164,333	757,496	770,723	743,047
29011	Diluted Average Shares	6,443,379,509	0	6,443,379,509	6,443,379,509	6,443,379,509
20420	Normalized E B I T D A	6,364,263	2,004,593	9,624,893	17,905,448	17,122,466
20162	Special Income Charges	29,850	28,981	35,930	2,933	3,002
20315	Reconciled Depreciation	429,524	185,719	361,385	410,016	384,661
20312	Other Operating Expenses	226,748	65,321	276,465	287,852	250,853
20151	Research And Development	3,057,782	820,295	3,829,717	2,441,464	1,879,917
20440	Rent Expense Supplemental	692,356	164,333	757,496	770,723	743,047
20314	Reconciled Cost Of Revenue	159,384,819	43,912,422	184,937,180	187,261,078	153,806,806
20419	Tax Effect Of Unusual Items	6,567	6,376	9,182	872	948
20018	Depreciation Income Statement	429,524	185,719	361,385	410,016	384,661
20075	Interest Income Non Operating	194,983	53,820	169,681	219,140	93,699
20158	Selling And Marketing Expense	6,545,082	1,986,436	9,740,108	11,804,584	7,994,404
20064	Interest Expense Non Operating	4,996,245	1,230,579	4,268,366	3,983,001	4,291,469
20093	Net Income Common Stockholders	285,610	185,535	3,178,662	8,830,371	7,885,331
20094	Net Income Continuous Operations	432,323	239,157	3,745,327	9,499,133	8,519,433
20045	General And Administrative Expense	4,843,129	1,574,807	5,244,546	6,225,232	4,703,944
20159	Selling General And Administration	11,388,211	3,561,243	14,984,654	18,029,816	12,698,348
20435	Total Operating Income As Reported	5,964,589	1,847,855	9,299,438	17,498,365	16,740,807
20412	Other Non Operating Income Expenses	1,164,601	623,052	529,328	504,200	527,876
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	285,610	185,535	3,178,662	8,830,371	7,885,331
20417	Total Unusual Items Excluding Goodwill	29,850	28,981	35,930	2,933	3,002
20077	Net Non Operating Interest Income Expense	-4,801,262	-1,176,759	-4,098,685	-3,763,861	-4,197,770
20346	Net Income Including Noncontrolling Interests	432,323	239,157	3,745,327	9,499,133	8,519,433
20019	Depreciation And Amortization In Income Statement	429,524	185,719	361,385	410,016	384,661
20309	Net Income From Continuing And Discontinued Operation	285,610	185,535	3,178,662	8,830,371	7,885,331
20331	Net Income From Continuing Operation Net Minority Interest	285,610	185,535	3,178,662	8,830,371	7,885,331

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	5,964,589	1,847,855	1,340,292	1,139,958	1,636,484	9,299,438	17,498,365	16,740,807
20304	Write Off	3,337	3,337	0	0	0	977	5,088	0
20091	Net Income	285,610	185,535	12,657	-23,365	110,783	3,178,662	8,830,371	7,885,331
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	6,394,113	2,033,574	1,424,372	1,216,982	1,719,185	9,660,823	17,908,381	17,125,468
20046	Gross Profit	34,478,003	7,996,997	10,430,804	7,992,856	8,057,346	42,764,398	52,146,240	44,081,200
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	968,344	617,276	31,388	-151,780	471,460	5,031,072	13,515,364	12,449,338
20145	Tax Provision	536,021	378,119	-24,693	-171,902	354,497	1,285,745	4,016,231	3,929,905
20100	Total Revenue	193,862,822	51,909,419	48,519,184	45,591,771	47,842,448	227,701,578	239,407,318	197,888,006
20164	Total Expenses	189,750,806	50,786,745	47,393,150	44,823,446	46,747,465	218,172,731	222,314,180	182,069,928
20013	Cost Of Revenue	159,384,819	43,912,422	38,088,380	37,598,915	39,785,102	184,937,180	187,261,078	153,806,806
20177	Interest Income	194,983	53,820	38,210	49,768	53,185	169,681	219,140	93,699
20057	Interest Expense	4,996,245	1,230,579	1,308,904	1,291,738	1,165,024	4,268,366	3,983,001	4,291,469
20109	Operating Income	4,112,016	1,122,674	1,126,034	768,325	1,094,983	9,528,847	17,093,138	15,818,078
20316	Normalized Income	262,327	162,930	12,584	-23,792	110,604	3,151,914	8,828,310	7,883,277
20108	Operating Expense	30,365,987	6,874,323	9,304,770	7,224,531	6,962,363	33,235,551	35,053,102	28,263,122
20112	Operating Revenue	193,862,822	51,909,419	48,519,184	45,591,771	47,842,448	227,701,578	239,407,318	197,888,006
20087	Minority Interests	-146,713	-53,622	-43,424	-43,487	-6,180	-566,665	-668,762	-634,102
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-4,801,262	-1,176,759	-1,270,694	-1,241,970	-1,111,839	-4,098,685	-3,763,861	-4,197,770
20416	Total Unusual Items	29,850	28,981	93	547	229	35,930	2,933	3,002
29010	Basic Average Shares	6,443,379,509	0	6,443,379,509	0	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509
20269	Other Special Charges	-33,187	-32,318	-93	-547	-229	-36,907	-8,021	-3,002
20287	Rent And Landing Fees	692,356	164,333	163,482	181,735	182,806	757,496	770,723	743,047
29011	Diluted Average Shares	6,443,379,509	0	6,443,379,509	0	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509
20420	Normalized E B I T D A	6,364,263	2,004,593	1,424,279	1,216,435	1,718,956	9,624,893	17,905,448	17,122,466
20162	Special Income Charges	29,850	28,981	93	547	229	35,930	2,933	3,002
20315	Reconciled Depreciation	429,524	185,719	84,080	77,024	82,701	361,385	410,016	384,661
20312	Other Operating Expenses	226,748	65,321	59,217	44,957	57,253	276,465	287,852	250,853
20151	Research And Development	3,057,782	820,295	707,923	702,380	827,184	3,829,717	2,441,464	1,879,917
20440	Rent Expense Supplemental	692,356	164,333	163,482	181,735	182,806	757,496	770,723	743,047
20314	Reconciled Cost Of Revenue	159,384,819	43,912,422	38,088,380	37,598,915	39,785,102	184,937,180	187,261,078	153,806,806
20419	Tax Effect Of Unusual Items	6,567	6,376	20	120	50	9,182	872	948
20018	Depreciation Income Statement	429,524	185,719	84,080	77,024	82,701	361,385	410,016	384,661
20075	Interest Income Non Operating	194,983	53,820	38,210	49,768	53,185	169,681	219,140	93,699
20158	Selling And Marketing Expense	6,545,082	1,986,436	1,599,034	1,375,370	1,584,242	9,740,108	11,804,584	7,994,404
20064	Interest Expense Non Operating	4,996,245	1,230,579	1,308,904	1,291,738	1,165,024	4,268,366	3,983,001	4,291,469
20093	Net Income Common Stockholders	285,610	185,535	12,657	-23,365	110,783	3,178,662	8,830,371	7,885,331
20094	Net Income Continuous Operations	432,323	239,157	56,081	20,122	116,963	3,745,327	9,499,133	8,519,433
20045	General And Administrative Expense	4,843,129	1,574,807	1,823,055	832,932	612,335	5,244,546	6,225,232	4,703,944
20159	Selling General And Administration	11,388,211	3,561,243	3,422,089	2,208,302	2,196,577	14,984,654	18,029,816	12,698,348
20435	Total Operating Income As Reported	5,964,589	1,847,855	1,340,292	1,139,958	1,636,484	9,299,438	17,498,365	16,740,807
20412	Other Non Operating Income Expenses	1,164,601	623,052	202,625	235,050	103,874	529,328	504,200	527,876
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	285,610	185,535	12,657	-23,365	110,783	3,178,662	8,830,371	7,885,331
20417	Total Unusual Items Excluding Goodwill	29,850	28,981	93	547	229	35,930	2,933	3,002
20077	Net Non Operating Interest Income Expense	-4,801,262	-1,176,759	-1,270,694	-1,241,970	-1,111,839	-4,098,685	-3,763,861	-4,197,770
20346	Net Income Including Noncontrolling Interests	432,323	239,157	56,081	20,122	116,963	3,745,327	9,499,133	8,519,433
20019	Depreciation And Amortization In Income Statement	429,524	185,719	84,080	77,024	82,701	361,385	410,016	384,661
20309	Net Income From Continuing And Discontinued Operation	285,610	185,535	12,657	-23,365	110,783	3,178,662	8,830,371	7,885,331
20331	Net Income From Continuing Operation Net Minority Interest	285,610	185,535	12,657	-23,365	110,783	3,178,662	8,830,371	7,885,331

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	65,354,064	57,523,253	56,253,599	41,704,201
23165	Payables	7,836,545	11,692,228	17,923,521	15,467,311
23139	Net P P E	167,842,940	158,495,524	165,289,912	165,342,143
23351	Properties	0	0	0	0
23386	Total Debt	79,623,745	70,386,774	76,687,811	69,920,522
23100	Gross P P E	333,825,340	314,124,756	313,430,660	302,295,562
23038	Common Stock	72,874,753	72,874,753	72,874,753	72,874,753
23045	Current Debt	73,736,110	67,397,158	72,795,792	67,629,134
23532	Share Issued	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509
23220	Total Assets	284,075,431	280,534,499	299,122,566	280,515,335
23027	Capital Stock	72,874,753	72,874,753	72,874,753	72,874,753
23382	Other Payable	402,656	538,161	367,734	452,986
23028	Cash Financial	14,269,681	12,863,521	20,434,212	28,216,321
23123	Long Term Debt	5,887,635	2,989,616	3,892,019	2,291,388
23179	Prepaid Assets	8,809,862	8,885,191	8,254,513	8,354,775
23385	Working Capital	29,729,641	37,313,700	37,319,831	26,311,183
23000	Accounts Payable	6,558,069	10,099,245	15,898,683	12,826,383
23245	Invested Capital	248,844,572	240,425,603	252,811,325	238,370,147
23132	Minority Interest	7,751,676	7,879,870	8,210,019	7,442,734
23342	Other Receivables	1,285,035	1,499,932	1,305,016	1,028,739
23204	Retained Earnings	81,795,410	81,388,734	81,604,531	74,556,793
23217	Total Tax Payable	875,820	1,054,822	1,657,104	2,187,942
23001	Accounts Receivable	50,070,388	55,460,989	60,130,888	48,129,202
23280	Common Stock Equity	169,220,827	170,038,829	176,123,514	168,449,625
23403	Net Tangible Assets	167,147,456	167,854,640	173,658,892	165,966,397
23215	Stockholders Equity	169,220,827	170,038,829	176,123,514	168,449,625
23383	Tangible Book Value	167,147,456	167,854,640	173,658,892	165,966,397
23374	Total Capitalization	175,108,462	173,028,445	180,015,533	170,741,013
23312	Land And Improvements	10,468,222	10,468,222	10,468,222	10,468,222
23393	Ordinary Shares Number	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	2,073,371	2,184,189	2,464,622	2,483,228
23008	Accumulated Depreciation	-165,982,400	-155,629,232	-148,140,748	-136,953,419
23282	Construction In Progress	21,416,880	8,218,445	6,218,071	1,129,751
23030	Cash And Cash Equivalents	14,269,681	12,863,521	20,434,212	28,216,321
23262	Gross Accounts Receivable	50,083,216	55,470,290	60,140,065	48,133,338
23012	Additional Paid In Capital	23,427,408	23,427,408	23,427,408	23,427,408
23275	Buildings And Improvements	41,008,926	40,764,339	42,459,620	41,901,842
23163	Other Short Term Investments	3,134,722	2,062,124	3,497,574	0
23319	Machinery Furniture Equipment	260,931,312	254,673,750	254,284,747	248,795,747
23098	Goodwill And Other Intangible Assets	2,073,371	2,184,189	2,464,622	2,483,228
23261	Total Equity Gross Minority Interest	176,972,503	177,918,699	184,333,533	175,892,359
23067	Non Current Deferred Taxes Liabilities	10,505,605	10,400,358	10,343,208	9,396,793
23259	Total Liabilities Net Minority Interest	107,102,928	102,615,800	114,789,033	104,622,976
23046	Current Debt And Capital Lease Obligation	73,736,110	67,397,158	72,795,792	67,629,134
23266	Allowance For Doubtful Accounts Receivable	-12,828	-9,301	-9,177	-4,136
23124	Long Term Debt And Capital Lease Obligation	5,887,635	2,989,616	3,892,019	2,291,388
23344	Non Current Pension And Other Postretirement Benefit Plans	6,505,264	6,902,428	6,590,830	6,635,729

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	65,354,064	69,144,167	68,578,625	63,109,094	57,523,253	56,253,599	41,704,201
23165	Payables	7,836,545	9,286,937	9,477,104	9,629,062	11,692,228	17,923,521	15,467,311
23139	Net P P E	167,842,940	158,162,513	155,505,697	158,356,394	158,495,524	165,289,912	165,342,143
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	79,623,745	80,362,865	79,913,221	75,575,942	70,386,774	76,687,811	69,920,522
23100	Gross P P E	333,825,340	320,428,234	315,335,713	317,149,072	314,124,756	313,430,660	302,295,562
23038	Common Stock	72,874,753	72,874,753	72,874,753	72,874,753	72,874,753	72,874,753	72,874,753
23045	Current Debt	73,736,110	76,287,564	76,044,237	72,063,678	67,397,158	72,795,792	67,629,134
23532	Share Issued	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509
23220	Total Assets	284,075,431	283,410,689	284,173,719	284,892,197	280,534,499	299,122,566	280,515,335
23027	Capital Stock	72,874,753	72,874,753	72,874,753	72,874,753	72,874,753	72,874,753	72,874,753
23382	Other Payable	402,656	400,985	529,195	482,855	538,161	367,734	452,986
23028	Cash Financial	14,269,681	11,218,698	11,334,596	12,466,848	12,863,521	20,434,212	28,216,321
23123	Long Term Debt	5,887,635	4,075,301	3,868,984	3,512,264	2,989,616	3,892,019	2,291,388
23179	Prepaid Assets	8,809,862	10,884,238	12,647,578	11,618,910	8,885,191	8,254,513	8,354,775
23385	Working Capital	29,729,641	34,633,202	38,309,754	39,232,297	37,313,700	37,319,831	26,311,183
23000	Accounts Payable	6,558,069	7,855,891	8,086,857	7,184,928	10,099,245	15,898,683	12,826,383
23245	Invested Capital	248,844,572	247,253,125	247,563,091	246,486,248	240,425,603	252,811,325	238,370,147
23132	Minority Interest	7,751,676	7,482,521	7,518,435	7,865,218	7,879,870	8,210,019	7,442,734
23342	Other Receivables	1,285,035	1,672,212	1,728,721	1,558,785	1,499,932	1,305,016	1,028,739
23204	Retained Earnings	81,795,410	80,078,587	81,354,016	80,303,856	81,388,734	81,604,531	74,556,793
23217	Total Tax Payable	875,820	1,030,061	861,052	1,961,279	1,054,822	1,657,104	2,187,942
23001	Accounts Receivable	50,070,388	52,666,678	55,886,757	54,673,604	55,460,989	60,130,888	48,129,202
23280	Common Stock Equity	169,220,827	166,890,260	167,649,870	170,910,306	170,038,829	176,123,514	168,449,625
23403	Net Tangible Assets	167,147,456	164,857,682	165,579,898	168,714,635	167,854,640	173,658,892	165,966,397
23215	Stockholders Equity	169,220,827	166,890,260	167,649,870	170,910,306	170,038,829	176,123,514	168,449,625
23383	Tangible Book Value	167,147,456	164,857,682	165,579,898	168,714,635	167,854,640	173,658,892	165,966,397
23374	Total Capitalization	175,108,462	170,965,561	171,518,854	174,422,570	173,028,445	180,015,533	170,741,013
23312	Land And Improvements	10,468,222	10,468,222	10,468,222	10,468,222	10,468,222	10,468,222	10,468,222
23393	Ordinary Shares Number	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509	6,443,379,509
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	2,073,371	2,032,578	2,069,972	2,195,671	2,184,189	2,464,622	2,483,228
23008	Accumulated Depreciation	-165,982,400	-162,265,721	-159,830,016	-158,792,678	-155,629,232	-148,140,748	-136,953,419
23282	Construction In Progress	21,416,880	12,907,148	10,952,580	9,820,700	8,218,445	6,218,071	1,129,751
23030	Cash And Cash Equivalents	14,269,681	11,218,698	11,334,596	12,466,848	12,863,521	20,434,212	28,216,321
23262	Gross Accounts Receivable	50,083,216	52,676,101	55,896,494	54,683,318	55,470,290	60,140,065	48,133,338
23012	Additional Paid In Capital	23,427,408	23,427,408	23,427,408	23,427,408	23,427,408	23,427,408	23,427,408
23275	Buildings And Improvements	41,008,926	40,454,999	40,629,423	41,184,619	40,764,339	42,459,620	41,901,842
23163	Other Short Term Investments	3,134,722	3,112,512	1,716,525	3,208,397	2,062,124	3,497,574	0
23319	Machinery Furniture Equipment	260,931,312	256,597,865	253,285,488	255,675,531	254,673,750	254,284,747	248,795,747
23098	Goodwill And Other Intangible Assets	2,073,371	2,032,578	2,069,972	2,195,671	2,184,189	2,464,622	2,483,228
23261	Total Equity Gross Minority Interest	176,972,503	174,372,781	175,168,305	178,775,524	177,918,699	184,333,533	175,892,359
23067	Non Current Deferred Taxes Liabilities	10,505,605	10,389,394	10,488,618	10,276,539	10,400,358	10,343,208	9,396,793
23259	Total Liabilities Net Minority Interest	107,102,928	109,037,908	109,005,414	106,116,673	102,615,800	114,789,033	104,622,976
23046	Current Debt And Capital Lease Obligation	73,736,110	76,287,564	76,044,237	72,063,678	67,397,158	72,795,792	67,629,134
23266	Allowance For Doubtful Accounts Receivable	-12,828	-9,423	-9,737	-9,714	-9,301	-9,177	-4,136
23124	Long Term Debt And Capital Lease Obligation	5,887,635	4,075,301	3,868,984	3,512,264	2,989,616	3,892,019	2,291,388
23344	Non Current Pension And Other Postretirement Benefit Plans	6,505,264	6,220,609	6,596,954	7,453,368	6,902,428	6,590,830	6,635,729

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	59,451	32,677	76,745	554,326	98,197
26185	Free Cash Flow	-6,682,987	3,850,598	-2,291,673	-9,223,173	30,753,422
26027	Changes In Cash	1,785,785	7,964,791	-9,325,693	-7,861,534	16,805,407
26182	Issuance Of Debt	177,049,446	46,611,272	177,931,485	168,568,561	142,372,888
26016	End Cash Position	14,269,681	14,269,681	12,420,084	20,434,212	28,216,321
26112	Purchase Of P P E	-21,738,719	-11,556,356	-8,146,255	-10,650,461	-4,177,724
26183	Repayment Of Debt	-167,567,527	-42,507,546	-184,027,238	-162,049,150	-156,503,614
26125	Sale Of Investment	0	0	1,435,450	0	0
26005	Capital Expenditure	-21,738,719	-11,556,356	-8,146,255	-10,650,461	-4,177,724
26007	Cash Dividends Paid	0	0	-2,450,462	-2,214,524	0
26012	Financing Cash Flow	9,481,919	4,103,726	-8,546,215	4,304,887	-14,046,212
26013	Investing Cash Flow	-22,751,866	-11,545,889	-6,634,060	-13,593,709	-4,079,527
26110	Purchase Of Investment	0	0	0	-3,497,574	0
26015	Beginning Cash Position	12,420,084	5,894,065	20,434,212	28,216,321	10,515,537
26223	Classesof Cash Payments	-180,062,980	-39,354,586	-220,631,937	-218,853,583	-159,873,023
26099	Long Term Debt Issuance	4,216,323	2,178,171	462,810	3,685,204	903,395
26090	Long Term Debt Payments	-1,397,817	-274,527	-1,818,970	-5,402,023	-4,903,368
26101	Short Term Debt Issuance	172,833,123	44,433,101	177,468,675	164,883,357	141,469,493
26091	Short Term Debt Payments	-166,169,710	-42,233,019	-182,208,268	-156,647,127	-151,600,246
26154	Common Stock Dividend Paid	0	0	-2,450,462	-2,214,524	0
26073	Net Long Term Debt Issuance	2,818,506	1,903,644	-1,356,160	-1,716,819	-3,999,973
26164	Net Other Financing Charges	0	0	0	0	84,514
26119	Net P P E Purchase And Sale	-21,679,268	-11,523,679	-8,069,510	-10,096,135	-4,079,527
26075	Net Short Term Debt Issuance	6,663,413	2,200,082	-4,739,593	8,236,230	-10,130,753
26072	Net Issuance Payments Of Debt	9,481,919	4,103,726	-6,095,753	6,519,411	-14,130,726
26063	Effect Of Exchange Rate Changes	63,812	410,825	1,311,565	79,425	895,377
26118	Net Investment Purchase And Sale	-1,072,598	-22,210	1,435,450	-3,497,574	0
26228	Other Cash Paymentsfrom Operating Activities	-30,487,133	-4,805,242	-33,576,840	-35,344,276	-27,552,012
26220	Cash Flowsfromusedin Operating Activities Direct	15,055,732	15,406,954	5,854,582	1,427,288	34,931,146
26221	Classesof Cash Receiptsfrom Operating Activities	199,253,423	54,505,709	232,371,477	227,405,632	201,307,486

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	59,451	32,677	2,210	24,335	229	76,745	554,326	98,197
26185	Free Cash Flow	-6,682,987	3,850,598	37,440	-7,051,454	-3,519,571	-2,291,673	-9,223,173	30,753,422
26027	Changes In Cash	1,785,785	7,964,791	-2,043,055	46,359	-4,182,310	-9,325,693	-7,861,534	16,805,407
26182	Issuance Of Debt	177,049,446	46,611,272	48,049,908	43,421,114	38,967,152	177,931,485	168,568,561	142,372,888
26016	End Cash Position	14,269,681	14,269,681	5,894,065	7,859,223	8,255,694	12,420,084	20,434,212	28,216,321
26112	Purchase Of P P E	-21,738,719	-11,556,356	-5,900,474	-2,193,111	-2,088,778	-8,146,255	-10,650,461	-4,177,724
26183	Repayment Of Debt	-167,567,527	-42,507,546	-48,736,626	-37,839,508	-38,483,847	-184,027,238	-162,049,150	-156,503,614
26125	Sale Of Investment	0	0	0	0	0	1,435,450	0	0
26005	Capital Expenditure	-21,738,719	-11,556,356	-5,900,474	-2,193,111	-2,088,778	-8,146,255	-10,650,461	-4,177,724
26007	Cash Dividends Paid	0	0	0	0	0	-2,450,462	-2,214,524	0
26012	Financing Cash Flow	9,481,919	4,103,726	-686,718	5,581,606	483,305	-8,546,215	4,304,887	-14,046,212
26013	Investing Cash Flow	-22,751,866	-11,545,889	-7,294,251	-676,904	-3,234,822	-6,634,060	-13,593,709	-4,079,527
26110	Purchase Of Investment	0	0	0	0	-1,146,273	0	-3,497,574	0
26015	Beginning Cash Position	12,420,084	5,894,065	7,859,223	8,255,694	12,420,084	20,434,212	28,216,321	10,515,537
26223	Classesof Cash Payments	-180,062,980	-39,354,586	-44,496,037	-46,809,069	-49,403,288	-220,631,937	-218,853,583	-159,873,023
26099	Long Term Debt Issuance	4,216,323	2,178,171	636,197	620,156	781,799	462,810	3,685,204	903,395
26090	Long Term Debt Payments	-1,397,817	-274,527	-374,430	-374,430	-374,430	-1,818,970	-5,402,023	-4,903,368
26101	Short Term Debt Issuance	172,833,123	44,433,101	47,413,711	42,800,958	38,185,353	177,468,675	164,883,357	141,469,493
26091	Short Term Debt Payments	-166,169,710	-42,233,019	-48,362,196	-37,465,078	-38,109,417	-182,208,268	-156,647,127	-151,600,246
26154	Common Stock Dividend Paid	0	0	0	0	0	-2,450,462	-2,214,524	0
26073	Net Long Term Debt Issuance	2,818,506	1,903,644	261,767	245,726	407,369	-1,356,160	-1,716,819	-3,999,973
26164	Net Other Financing Charges	0	0	0	0	0	0	0	84,514
26119	Net P P E Purchase And Sale	-21,679,268	-11,523,679	-5,898,264	-2,168,776	-2,088,549	-8,069,510	-10,096,135	-4,079,527
26075	Net Short Term Debt Issuance	6,663,413	2,200,082	-948,485	5,335,880	75,936	-4,739,593	8,236,230	-10,130,753
26072	Net Issuance Payments Of Debt	9,481,919	4,103,726	-686,718	5,581,606	483,305	-6,095,753	6,519,411	-14,130,726
26063	Effect Of Exchange Rate Changes	63,812	410,825	77,897	-442,830	17,920	1,311,565	79,425	895,377
26118	Net Investment Purchase And Sale	-1,072,598	-22,210	-1,395,987	1,491,872	-1,146,273	1,435,450	-3,497,574	0
26228	Other Cash Paymentsfrom Operating Activities	-30,487,133	-4,805,242	-7,720,032	-10,049,278	-7,912,581	-33,576,840	-35,344,276	-27,552,012
26220	Cash Flowsfromusedin Operating Activities Direct	15,055,732	15,406,954	5,937,914	-4,858,343	-1,430,793	5,854,582	1,427,288	34,931,146
26221	Classesof Cash Receiptsfrom Operating Activities	199,253,423	54,505,709	51,739,263	44,378,618	48,629,833	232,371,477	227,405,632	201,307,486

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	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-15	At close: 03:24PM WIB	131	127	127	133	127.00 - 132.00	127	132	121.00 - 161.00	121	161	55,600	22,137	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-12	At close: 03:24PM WIB	131	127	127	133	127.00 - 132.00	127	132	121.00 - 161.00	121	161	55,600	21,850	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-11	At close: 03:24PM WIB	131	127	127	133	127.00 - 132.00	127	132	121.00 - 161.00	121	161	55,600	21,527	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-10	At close: 03:24PM WIB	131	127	127	133	127.00 - 132.00	127	132	121.00 - 161.00	121	161	55,600	21,155	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-05	At close: 03:24PM WIB	131	127	127	133	127.00 - 132.00	127	132	121.00 - 161.00	121	161	55,600	19,550	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-04	At close: 01:45PM WIB	126	126	125	129	125.00 - 131.00	125	131	121.00 - 161.00	121	161	21,300	19,194	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-03	At close: 03:28PM WIB	127	130	126	132	126.00 - 132.00	126	132	121.00 - 161.00	121	161	15,200	19,060	811,866,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-02	At close: 03:47PM WIB	127	127	126	127	122.00 - 127.00	122	127	121.00 - 161.00	121	161	37,800	18,429	818,309,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-01	At close: 02:50PM WIB	131	130	127	129	127.00 - 130.00	127	130	121.00 - 161.00	121	161	3,700	18,417	818,309,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-29	At close: 03:41PM WIB	131	130	126	130	125.00 - 131.00	125	131	121.00 - 161.00	121	161	54,100	18,417	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-28	At close: 03:41PM WIB	131	130	126	130	125.00 - 131.00	125	131	121.00 - 161.00	121	161	54,100	29,474	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-27	At close: 04:00PM WIB	125	128	0	0	126.00 - 131.00	126	131	121.00 - 161.00	121	161	6,900	32,096	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-26	At close: 03:34PM WIB	131	131	0	0	123.00 - 132.00	123	132	121.00 - 161.00	121	161	5,100	34,424	805,422,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-25	At close: 03:20PM WIB	131	131	0	0	124.00 - 131.00	124	131	121.00 - 161.00	121	161	67,100	35,028	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-22	At close: 11:01AM WIB	130	132	130	131	131.00 - 132.00	131	132	121.00 - 161.00	121	161	2,200	35,614	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-21	At close: 02:11PM WIB	131	0	0	0	0.0000 - 0.0000	0	0		0		0	35,985	0	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-14	As of 01:58PM WIB. Market open.	131	131	130	131	131.00 - 131.00	131	131	121.00 - 161.00	121	161	5,000	55,407	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-13	At close: 03:26PM WIB	132	131	131	0	131.00 - 132.00	131	132	121.00 - 161.00	121	161	17,100	59,575	844,083,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-11	At close: 04:00PM WIB	132	132	131	132	130.00 - 132.00	130	132	121.00 - 161.00	121	161	29,100	66,505	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-08	At close: 04:00PM WIB	132	132	131	132	130.00 - 132.00	130	132	121.00 - 161.00	121	161	29,100	66,008	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-05	At close: 02:15PM WIB	135	131	133	135	131.00 - 136.00	131	136	121.00 - 161.00	121	161	5,600	77,822	850,526,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-04	At close: 03:22PM WIB	136	134	134	136	130.00 - 138.00	130	138	121.00 - 161.00	121	161	17,800	81,227	869,856,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-01	At close: 03:42PM WIB	137	136	135	136	136.00 - 137.00	136	137	121.00 - 161.00	121	161	1,200	84,927	876,300,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-28	At close: 03:07PM WIB	138	137	135	138	135.00 - 138.00	135	138	121.00 - 161.00	121	161	7,100	173,418	869,856,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-27	At close: 10:33AM WIB	136	138	135	138	131.00 - 138.00	131	138	121.00 - 161.00	121	161	900	173,486	889,186,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-26	At close: 03:16PM WIB	140	140	136	138	135.00 - 140.00	135	140	121.00 - 161.00	121	161	21,500	173,815	876,300,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-23	At close: 02:37PM WIB	139	135	135	140	135.00 - 140.00	135	140	121.00 - 161.00	121	161	500	176,594	902,073,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk (IPOL.JK)	2024-02-22	At close: 11:15AM WIB	137	141	135	139	139.00 - 141.00	139	141	121.00 - 161.00	121	161	1,000	421,155	895,630,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022
IPOL	PT Indopoly Swakarsa Industry Tbk (IPOL.JK)	2024-02-21	At close: 04:10PM WIB	140	137	136	137	137.00 - 137.00	137	137	121.00 - 161.00	121	161	46,800	421,893	882,743,000,000	1	-2	N/A	N/A (N/A)	Jun 17, 2022

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	Beta (5Y Monthly)	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-15	850,530,000,000	1,840,000,000,000	10	0	0	0	0	10	288	1	161	121	134	142	22	27	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	1	193,860,000	-1	16,800,000	286	-2	0	17,400,000	79,620,000	45	1	15,060,000	-6,320,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-12	850,530,000,000	1,840,000,000,000	10	0	0	0	0	10	288	1	161	121	134	142	22	28	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-11										1	161	121	134	142	21	28	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-10	850,530,000,000	1,840,000,000,000	10	0	0	0	0	10	288	1	161	121	134	142	21	28	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-05	844,080,000,000	1,900,000,000,000	10	0	0	0	0	10	382	1	161	0	135	143	19	20	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-04	818,310,000,000	1,870,000,000,000	10	0	0	0	0	10	375	1	161	0	136	143	19	24	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-03	818,310,000,000	1,870,000,000,000	10	0	0	0	0	10	375	1	161	0	136	143	18	21	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-02	818,310,000,000	1,870,000,000,000	10	0	0	0	0	10	376	1	161	0	136	143	18	21	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-04-01	844,080,000,000	1,890,000,000,000	10	0	0	0	0	10	380	1	161	0	136	143	18	21	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-29	844,080,000,000	1,890,000,000,000	10	0	0	0	0	10	380	1	161	121	137	143	29	16	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-28	844,080,000,000	1,890,000,000,000	10	0	0	0	0	10	380	1	161	0	138	143	32	10	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-27	844,080,000,000	1,890,000,000,000	10	0	0	0	0	10	380	1	161	0	138	143	34	13	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-26	844,080,000,000	1,880,000,000,000	10	0	0	0	0	10	379	1	161	0	138	144	35	18	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-25	844,080,000,000	1,880,000,000,000	10	0	0	0	0	10	379	1	161	121	138	144	35	18	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-22	837,640,000,000	1,880,000,000,000	10	0	0	0	0	10	378	1	161	0	139	144	36	18	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-21	844,080,000,000	1,890,000,000,000	10	0	0	0	0	10	379	1	161	121	139	144	36	18	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-14	844,080,000,000	1,870,000,000,000	10	0	0	0	0	10	376	1	161	0	142	144	60	14	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-13	850,530,000,000	1,890,000,000,000	10	0	0	0	0	10	380	1	161	0	142	144	67	14	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-11	850,530,000,000	1,890,000,000,000	10	0	0	0	0	10	380	1	161	121	142	144	65	14	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-08	850,530,000,000	1,890,000,000,000	10	0	0	0	0	10	381	1	161	121	142	144	66	11	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-05	876,300,000,000	1,920,000,000,000	10	0	0	0	0	10	386	1	161	0	144	145	81	8	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-04	876,300,000,000	1,920,000,000,000	10	0	0	0	0	10	386	1	161	121	144	145	81	8	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-03-01	882,740,000,000	1,920,000,000,000	10	0	0	0	0	10	386	1	161	0	144	145	173	8	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-28	889,190,000,000	1,920,000,000,000	10	0	0	0	0	10	386	1	161	0	145	145	173	8	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-27	876,300,000,000	1,910,000,000,000	10	0	0	0	0	10	384	1	161	0	145	145	174	6	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk	2024-02-26	902,070,000,000	1,940,000,000,000	10	0	0	0	0	10	390	1	161	0	145	145	174	6	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk (IPOL.JK)	2024-02-23	895,630,000,000	1,930,000,000,000	10	0	0	0	0	10	389	1	161	0	145	145	421	6	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk (IPOL.JK)	2024-02-22	882,740,000,000	1,920,000,000,000	10	0	0	0	0	10	386	1	161	121	145	145	421	6	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000
IPOL	PT Indopoly Swakarsa Industry Tbk (IPOL.JK)	2024-02-21	902,070,000,000	1,940,000,000,000	10	0	0	0	0	10	390	1	161	121	145	145	422	4	6,440,000,000	1,200,000,000	81	N/A	Jun 17, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	1	194,570,000	-14	15,740,000	-771	-2	-99	14,330,000	80,360,000	46	1	7,240,000	-1,680,000

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	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	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	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:10	132	132	132	132	0
2024-03-05	14:15:00	133	133	132	132	1,800
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	134	134	134	134	1,000
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	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	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:10	132	132	132	132	0
2024-03-05	14:15:00	133	133	132	132	1,800
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	134	134	134	134	1,000
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:34:44	133	133	133	133	0
2024-03-05	11:30:00	133	133	133	133	500
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:02:37	135	135	135	135	0
2024-03-05	11:00:00	135	135	135	135	1,000
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:57:59	136	136	136	136	0
2024-03-05	09:45:00	136	136	136	136	400
2024-03-05	09:30:00	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	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:10	132	132	132	132	0
2024-03-05	14:00:00	133	133	132	132	1,800
2024-03-05	13:30:00	134	134	134	134	1,000
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	11:34:44	133	133	133	133	0
2024-03-05	11:30:00	133	133	133	133	500
2024-03-05	11:02:37	135	135	135	135	0
2024-03-05	11:00:00	135	135	135	135	1,000
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:57:59	136	136	136	136	0
2024-03-05	09:30:00	136	136	136	136	400
2024-03-05	09:00:02	131	131	131	131	0
2024-03-05	09:00:00	131	131	131	131	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:22:13	135	135	135	135	0
2024-03-04	15:00:00	135	135	135	135	100
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:24:46	136	136	136	136	0
2024-03-04	14:00:00	135	136	135	136	400
2024-03-04	13:30:01	137	137	137	137	0
2024-03-04	13:30:00	137	137	137	137	100
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:15:10	132	132	132	132	0
2024-03-05	14:00:00	133	133	132	132	1,800
2024-03-05	13:00:00	134	134	134	134	1,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:34:44	133	133	133	133	0
2024-03-05	11:02:37	135	135	135	135	0
2024-03-05	11:00:00	135	135	133	133	1,500
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:57:59	136	136	136	136	0
2024-03-05	09:00:02	131	131	131	131	0
2024-03-05	09:00:00	131	136	131	136	0
2024-03-04	15:22:13	135	135	135	135	0
2024-03-04	15:00:00	135	135	135	135	100
2024-03-04	14:24:46	136	136	136	136	0
2024-03-04	14:00:00	135	136	135	136	400
2024-03-04	13:30:01	137	137	137	137	0
2024-03-04	13:00:00	137	137	137	137	100
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:47:52	132	132	132	132	0
2024-03-04	10:08:21	130	130	130	130	0
2024-03-04	10:00:00	133	133	130	132	16,300
2024-03-04	09:00:00	134	138	134	138	0
2024-03-01	15:42:27	136	136	136	136	0
2024-03-01	15:20:55	136	136	136	136	0
2024-03-01	15:00:00	136	137	136	136	1,000
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:30:44	127	127	127	127	0
2024-05-03	13:30:00	129	129	127	127	300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:11:00	132	132	132	132	0
2024-05-03	09:00:00	132	132	132	132	0
2024-05-02	15:35:55	132	132	132	132	0
2024-05-02	15:00:00	132	132	132	132	4,000
2024-05-02	14:52:30	132	132	132	132	0
2024-05-02	14:02:34	131	131	131	131	0
2024-05-02	13:30:00	131	132	128	132	20,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:26:34	128	128	128	128	0
2024-05-02	10:30:00	128	128	128	128	400
2024-05-02	10:22:37	131	131	131	131	0
2024-05-02	09:00:00	131	131	131	131	0
2024-04-30	15:21:47	131	131	131	131	0
2024-04-30	15:00:00	131	131	131	131	5,400
2024-04-30	14:51:47	131	131	131	131	0
2024-04-30	13:30:00	131	131	131	131	1,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:38:48	130	130	130	130	0
2024-04-30	10:30:00	130	130	130	130	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:01	130	130	130	130	0
2024-04-29	13:30:00	130	130	130	130	100
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	11:00:33	127	127	127	127	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	131	132	128	132	29,500
2024-04-30	09:00:00	130	131	130	131	7,100
2024-04-29	09:00:00	127	130	127	130	200
2024-04-26	09:00:00	133	133	127	130	44,000
2024-04-25	09:00:00	133	134	128	133	36,100
2024-04-24	09:00:00	128	135	128	133	42,700
2024-04-23	09:00:00	135	135	130	133	34,600
2024-04-22	09:00:00	130	134	130	134	5,800
2024-04-19	09:00:00	130	133	130	133	1,700
2024-04-18	09:00:00	133	133	130	133	6,400
2024-04-17	09:00:00	126	133	125	133	26,700
2024-04-16	09:00:00	130	131	126	126	3,000
2024-04-05	09:00:00	127	132	127	132	55,600
2024-04-04	09:00:00	126	131	125	131	21,300
2024-04-03	09:00:00	130	132	126	126	15,200
2024-04-02	09:00:00	127	127	122	127	37,800
2024-04-01	09:00:00	130	130	127	127	3,700
2024-03-28	09:00:00	130	131	125	131	54,100
2024-03-27	09:00:00	128	131	126	131	6,900
2024-03-26	09:00:00	132	132	123	125	5,100
2024-03-25	09:00:00	131	131	124	131	67,100
2024-03-22	09:00:00	132	132	131	131	2,200
2024-03-21	09:00:00	130	131	129	130	6,400
2024-03-20	09:00:00	131	132	131	131	3,200
2024-03-19	09:00:00	129	132	129	132	55,600
2024-03-18	09:00:00	131	132	131	132	1,100
2024-03-15	09:00:00	131	132	130	132	11,000
2024-03-14	09:00:00	131	131	131	131	4,000
2024-03-13	09:00:00	131	132	131	131	17,100
2024-03-08	09:00:00	132	132	130	132	29,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	131	132	128	132	29,500
2024-04-29	09:00:00	127	130	127	130	200
2024-04-26	09:00:00	133	133	127	130	44,000
2024-04-25	09:00:00	133	134	128	133	36,100
2024-04-24	09:00:00	128	135	128	133	42,700
2024-04-23	09:00:00	135	135	130	133	34,600
2024-04-22	09:00:00	130	134	130	134	5,800
2024-04-19	09:00:00	130	133	130	133	1,700
2024-04-18	09:00:00	133	133	130	133	6,400
2024-04-17	09:00:00	126	133	125	133	26,700
2024-04-16	09:00:00	130	131	126	126	3,000
2024-04-05	09:00:00	127	132	127	132	55,600
2024-04-04	09:00:00	126	131	125	131	21,300
2024-04-03	09:00:00	130	132	126	126	15,200
2024-04-02	09:00:00	127	127	122	127	37,800
2024-04-01	09:00:00	130	130	127	127	3,700
2024-03-28	09:00:00	130	131	125	131	54,100
2024-03-27	09:00:00	128	131	126	131	6,900
2024-03-26	09:00:00	132	132	123	125	5,100
2024-03-25	09:00:00	131	131	124	131	67,100
2024-03-22	09:00:00	132	132	131	131	2,200
2024-03-21	09:00:00	130	131	129	130	6,400
2024-03-20	09:00:00	131	132	131	131	3,200
2024-03-19	09:00:00	129	132	129	132	55,600
2024-03-18	09:00:00	131	132	131	132	1,100
2024-03-15	09:00:00	131	132	130	132	11,000
2024-03-14	09:00:00	131	131	131	131	4,000
2024-03-13	09:00:00	131	132	131	131	17,100
2024-03-08	09:00:00	132	132	130	132	29,100
2024-03-07	09:00:00	134	134	131	132	53,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	127	130	127	130	200
2024-04-21	00:00:00	130	135	127	130	163,200
2024-04-14	00:00:00	130	133	125	133	37,800
2024-04-07	00:00:00	132	132	132	132	0
2024-03-31	00:00:00	130	132	122	132	133,600
2024-03-24	00:00:00	131	132	123	131	133,200
2024-03-17	00:00:00	131	132	129	131	68,500
2024-03-10	00:00:00	131	132	130	132	32,100
2024-03-03	00:00:00	134	138	130	132	108,000
2024-02-25	00:00:00	140	140	131	136	30,900
2024-02-18	00:00:00	135	141	135	140	48,700
2024-02-11	00:00:00	138	142	134	135	4,700
2024-02-04	00:00:00	134	138	134	135	6,000
2024-01-28	00:00:00	137	138	131	135	36,300
2024-01-21	00:00:00	140	146	135	138	79,300
2024-01-14	00:00:00	150	154	131	140	498,600
2024-01-07	00:00:00	151	156	145	145	9,600
2023-12-31	00:00:00	157	160	150	150	12,300
2023-12-24	00:00:00	150	161	138	157	1,061,600
2023-12-17	00:00:00	148	156	148	150	635,100
2023-12-10	00:00:00	145	157	140	150	1,326,500
2023-12-03	00:00:00	140	150	130	145	1,177,400
2023-11-26	00:00:00	147	147	139	140	5,359,000
2023-11-19	00:00:00	140	149	137	146	14,894,800
2023-11-12	00:00:00	143	145	137	143	692,900
2023-11-05	00:00:00	133	145	130	140	357,300
2023-10-29	00:00:00	138	147	128	133	259,200
2023-10-22	00:00:00	135	141	130	139	316,200
2023-10-15	00:00:00	142	149	132	140	82,200
2023-10-08	00:00:00	132	144	128	142	230,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	131	132	128	132	29,500
2024-03-31	00:00:00	130	135	122	131	341,900
2024-02-29	00:00:00	136	138	123	131	343,000
2024-01-31	00:00:00	138	142	131	137	119,600
2023-12-31	00:00:00	157	160	131	138	605,600
2023-11-30	00:00:00	142	161	130	157	9,507,300
2023-10-31	00:00:00	131	149	128	140	16,214,500
2023-09-30	00:00:00	145	149	121	131	4,532,600
2023-08-31	00:00:00	149	149	140	144	1,114,700
2023-07-31	00:00:00	159	160	142	150	3,565,300
2023-06-30	00:00:00	155	160	136	159	6,080,200
2023-05-31	00:00:00	148	155	142	155	1,033,100
2023-04-30	00:00:00	147	155	143	148	1,427,100
2023-03-31	00:00:00	147	150	147	148	14,200
2023-02-28	00:00:00	151	152	146	150	196,800
2023-01-31	00:00:00	154	154	151	153	11,300
2022-12-31	00:00:00	172	172	140	149	7,305,000
2022-11-30	00:00:00	151	172	136	172	34,287,900
2022-10-31	00:00:00	148	180	146	151	643,438,700
2022-09-30	00:00:00	155	158	141	148	7,807,300
2022-08-31	00:00:00	158	164	152	155	7,958,700
2022-07-31	00:00:00	163	166	157	157	5,378,300
2022-06-30	00:00:00	158	173	148	163	13,612,900
2022-05-31	00:00:00	160	167	157	157	14,899,000
2022-04-30	00:00:00	162	163	152	160	3,610,200
2022-03-31	00:00:00	163	167	155	162	14,070,000
2022-02-28	00:00:00	167	167	147	163	13,548,000
2022-01-31	00:00:00	169	172	158	167	11,205,300
2021-12-31	00:00:00	170	179	166	169	13,455,300
2021-11-30	00:00:00	172	185	167	170	31,745,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	131	132	128	132	29,500
2024-03-31	00:00:00	130	135	122	130	334,800
2024-02-29	00:00:00	136	138	123	131	343,000
2024-01-31	00:00:00	138	142	122	131	804,500
2023-12-31	00:00:00	157	160	123	131	1,068,200
2023-11-30	00:00:00	142	161	130	137	10,232,500
2023-10-31	00:00:00	131	161	128	138	26,327,400
2023-09-30	00:00:00	145	161	121	157	30,254,400
2023-08-31	00:00:00	149	149	121	140	21,861,800
2023-07-31	00:00:00	159	160	121	131	9,212,600
2023-06-30	00:00:00	155	160	136	144	10,760,200
2023-05-31	00:00:00	148	160	136	150	10,678,600
2023-04-30	00:00:00	147	160	136	159	8,540,400
2023-03-31	00:00:00	148	155	142	155	2,521,000
2023-02-28	00:00:00	151	155	143	148	2,549,100
2023-01-31	00:00:00	154	157	144	148	2,518,800
2022-10-31	00:00:00	148	180	136	149	685,031,600
2022-07-31	00:00:00	163	166	141	148	21,144,300
2022-04-30	00:00:00	162	173	148	163	32,122,100
2022-01-31	00:00:00	169	172	147	162	38,823,300
2021-10-31	00:00:00	169	200	164	169	224,426,000
2021-07-31	00:00:00	152	199	150	167	494,931,900
2021-04-30	00:00:00	167	197	150	152	258,591,300
2021-01-31	00:00:00	172	187	150	166	259,770,000

Dividends Amount

Date	Time	Amount
2022-06-17	09:00:00	6
2021-05-06	09:00:00	5
2019-05-24	09:00:00	3
2017-06-15	09:00:00	4
2014-08-18	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	6	3.31 %
2021	1	5	3.01 %
2019	1	3	1.81 %
2017	1	4	2.11 %
2014	1	1	0.60 %

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