Informasi Saham KOIN PT Kokoh Inti Arebama 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
102	Enterprises Value E B I T D A Ratio	1	0	21	-9
40001	Market Cap	5	68,659,061,240	79,448,342,292	124,567,153,964
14012	Pb Ratio	8	2	0	2
14010	Ps Ratio	16	0	0	0
40002	Enterprise Value	19	13,261,246,048	68,001,833,651	224,992,268,363
14008	Pe Ratio	23	23	0	0
101	Enterprises Value Revenue Ratio	28	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	0	21	1,302	-9	-7	-9
40001	Market Cap	5	68,659,061,240	79,448,342,292	79,448,342,292	70,620,748,704	115,739,560,376	124,567,153,964
14012	Pb Ratio	8	2	0	0	0	2	2
14010	Ps Ratio	16	0	0	0	0	0	0
40002	Enterprise Value	19	13,261,246,048	68,001,833,651	226,553,421,413	182,447,827,870	216,164,674,775	224,992,268,363
14008	Pe Ratio	23	23	0	0	0	0	0
101	Enterprises Value Revenue Ratio	28	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	-67,318,961,291	-4,082,951,191	-66,231,793,648	-23,947,681,143	53,534,930,616
20304	Write Off	3,177,500,000	450,000,000	5,543,184,000	10,700,000,000	900,000,000
20091	Net Income	-75,121,277,890	-5,890,123,185	-73,270,055,766	-27,840,100,545	41,119,888,301
29004	Basic E P S	-77	0	-75	-28	42
20190	E B I T D A	-48,484,191,208	3,178,653,147	-50,380,082,656	-12,297,511,690	62,043,562,596
20007	Amortization	1,318,491,184	-435,099,700	1,088,663,556	987,722,805	987,722,807
20046	Gross Profit	234,586,996,672	50,413,228,074	223,795,838,636	215,732,776,956	162,653,704,467
29009	Diluted E P S	-77	0	-75	-28	42
20136	Pretax Income	-73,532,507,142	-4,674,648,495	-71,178,230,245	-25,159,075,219	52,764,018,688
20145	Tax Provision	1,588,771,125	1,215,244,732	2,091,825,623	2,681,025,325	11,639,337,668
20100	Total Revenue	3,195,794,938,533	884,673,194,863	3,111,392,892,032	2,581,646,425,587	1,446,474,839,632
20164	Total Expenses	3,261,219,489,487	892,367,340,034	3,174,281,318,852	2,594,798,903,281	1,432,080,316,171
20013	Cost Of Revenue	2,961,207,941,861	834,259,966,789	2,887,597,053,396	2,365,913,648,631	1,283,821,135,165
20177	Interest Income	412,761,929	115,584,547	496,167,009	1,291,713,098	690,938,841
20057	Interest Expense	6,213,545,851	591,697,304	4,946,436,597	1,211,394,076	770,911,928
20109	Operating Income	-65,424,550,954	-7,694,145,171	-62,888,426,820	-13,152,477,694	14,394,523,461
20316	Normalized Income	-72,642,827,890	-5,539,123,185	-68,946,372,246	-19,494,100,545	2,211,677,796
20108	Operating Expense	300,011,547,626	58,107,373,245	286,684,265,456	228,885,254,650	148,259,181,006
20112	Operating Revenue	3,195,794,938,533	884,673,194,863	3,111,392,892,032	2,581,646,425,587	1,446,474,839,632
20087	Minority Interests	377	-229,958	102	-1	-4,792,719
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-8,437,447,343	-933,508,200	-6,004,567,379	-531,392,074	-545,222,412
20416	Total Unusual Items	-3,177,500,000	-450,000,000	-5,543,184,000	-10,700,000,000	49,920,230,268
29010	Basic Average Shares	980,843,732	0	980,843,732	980,843,732	980,843,732
20269	Other Special Charges	0	0	0	0	-50,820,230,268
20287	Rent And Landing Fees	4,489,814,516	-1,218,299,744	6,655,984,381	6,556,061,112	1,774,168,049
29011	Diluted Average Shares	980,843,732	0	980,843,732	980,843,732	980,843,732
20420	Normalized E B I T D A	-45,306,691,208	3,628,653,147	-44,836,898,656	-1,597,511,690	12,123,332,328
20162	Special Income Charges	-3,177,500,000	-450,000,000	-5,543,184,000	-10,700,000,000	49,920,230,268
20315	Reconciled Depreciation	18,834,770,083	7,261,604,338	15,851,710,992	11,650,169,453	8,508,631,980
20312	Other Operating Expenses	3,805,358,522	950,162,871	4,226,026,459	2,467,985,280	1,309,177,298
20368	Total Other Finance Cost	2,636,663,421	457,395,443	1,554,297,791	611,711,096	465,249,325
20440	Rent Expense Supplemental	4,489,814,516	-1,218,299,744	6,655,984,381	6,556,061,112	1,774,168,049
20314	Reconciled Cost Of Revenue	2,961,207,941,861	834,259,966,789	2,887,597,053,396	2,365,913,648,631	1,283,821,135,165
20419	Tax Effect Of Unusual Items	-699,050,000	-99,000,000	-1,219,500,480	-2,354,000,000	11,012,019,763
20018	Depreciation Income Statement	17,516,278,899	7,696,704,038	14,763,047,436	10,662,446,648	7,520,909,173
20075	Interest Income Non Operating	412,761,929	115,584,547	496,167,009	1,291,713,098	690,938,841
20158	Selling And Marketing Expense	141,874,843,059	12,531,795,526	133,752,936,910	106,744,190,673	69,372,687,390
20064	Interest Expense Non Operating	6,213,545,851	591,697,304	4,946,436,597	1,211,394,076	770,911,928
20093	Net Income Common Stockholders	-75,121,277,890	-5,890,123,185	-73,270,055,766	-27,840,100,545	41,119,888,301
20094	Net Income Continuous Operations	-75,121,278,267	-5,889,893,227	-73,270,055,868	-27,840,100,544	41,124,681,020
20045	General And Administrative Expense	58,766,717,304	12,977,101,935	43,262,465,885	29,592,484,303	24,770,087,197
20159	Selling General And Administration	200,641,560,363	25,508,897,461	177,015,402,795	136,336,674,976	94,142,774,587
20412	Other Non Operating Income Expenses	5,177,872,083	5,177,872,083	6,421,380,564	-51,976,732	-2,457,853,119
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-75,121,277,890	-5,890,123,185	-73,270,055,766	-27,840,100,545	41,119,888,301
20417	Total Unusual Items Excluding Goodwill	-3,177,500,000	-450,000,000	-5,543,184,000	-10,700,000,000	49,920,230,268
20077	Net Non Operating Interest Income Expense	-8,437,447,343	-933,508,200	-6,004,567,379	-531,392,074	-545,222,412
20346	Net Income Including Noncontrolling Interests	-75,121,278,267	-5,889,893,227	-73,270,055,868	-27,840,100,544	41,124,681,020
20019	Depreciation And Amortization In Income Statement	18,834,770,083	7,261,604,338	15,851,710,992	11,650,169,453	8,508,631,980
20309	Net Income From Continuing And Discontinued Operation	-75,121,277,890	-5,890,123,185	-73,270,055,766	-27,840,100,545	41,119,888,301
20331	Net Income From Continuing Operation Net Minority Interest	-75,121,277,890	-5,890,123,185	-73,270,055,766	-27,840,100,545	41,119,888,301

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	-67,318,961,291	-4,082,951,191	-3,705,975,149	-25,307,406,805	-34,222,628,146	-66,231,793,648	-23,947,681,143	53,534,930,616
20304	Write Off	3,177,500,000	450,000,000	827,500,000	900,000,000	1,000,000,000	5,543,184,000	10,700,000,000	900,000,000
20091	Net Income	-75,121,277,890	-5,890,123,185	-5,309,207,151	-27,694,602,678	-36,227,344,876	-73,270,055,766	-27,840,100,545	41,119,888,301
29004	Basic E P S	-77	0	-106	0	-37	-75	-28	42
20190	E B I T D A	-48,484,191,208	3,178,653,147	173,988,063	-20,717,043,034	-31,119,789,384	-50,380,082,656	-12,297,511,690	62,043,562,596
20007	Amortization	1,318,491,184	-435,099,700	1,157,799,201	354,905,982	240,885,701	1,088,663,556	987,722,805	987,722,807
20046	Gross Profit	234,586,996,672	50,413,228,074	76,429,682,085	50,496,096,106	57,247,990,407	223,795,838,636	215,732,776,956	162,653,704,467
29009	Diluted E P S	-77	0	-106	0	-37	-75	-28	42
20136	Pretax Income	-73,532,507,142	-4,674,648,495	-4,935,672,397	-27,694,742,800	-36,227,443,450	-71,178,230,245	-25,159,075,219	52,764,018,688
20145	Tax Provision	1,588,771,125	1,215,244,732	373,526,393	0	0	2,091,825,623	2,681,025,325	11,639,337,668
20100	Total Revenue	3,195,794,938,533	884,673,194,863	938,403,292,767	653,061,050,377	719,657,400,526	3,111,392,892,032	2,581,646,425,587	1,446,474,839,632
20164	Total Expenses	3,261,219,489,487	892,367,340,034	940,499,771,709	676,403,911,167	751,948,466,577	3,174,281,318,852	2,594,798,903,281	1,432,080,316,171
20013	Cost Of Revenue	2,961,207,941,861	834,259,966,789	861,973,610,682	602,564,954,271	662,409,410,119	2,887,597,053,396	2,365,913,648,631	1,283,821,135,165
20177	Interest Income	412,761,929	115,584,547	118,773,318	91,823,781	86,580,283	496,167,009	1,291,713,098	690,938,841
20057	Interest Expense	6,213,545,851	591,697,304	1,229,697,248	2,387,335,995	2,004,815,304	4,946,436,597	1,211,394,076	770,911,928
20109	Operating Income	-65,424,550,954	-7,694,145,171	-2,096,478,942	-23,342,860,790	-32,291,066,051	-62,888,426,820	-13,152,477,694	14,394,523,461
20316	Normalized Income	-72,642,827,890	-5,539,123,185	-4,663,757,151	-26,794,602,678	-35,227,344,876	-68,946,372,246	-19,494,100,545	2,211,677,796
20108	Operating Expense	300,011,547,626	58,107,373,245	78,526,161,027	73,838,956,896	89,539,056,458	286,684,265,456	228,885,254,650	148,259,181,006
20112	Operating Revenue	3,195,794,938,533	884,673,194,863	938,403,292,767	653,061,050,377	719,657,400,526	3,111,392,892,032	2,581,646,425,587	1,446,474,839,632
20087	Minority Interests	377	-229,958	-8,361	140,122	98,574	102	-1	-4,792,719
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-8,437,447,343	-933,508,200	-2,010,322,497	-2,878,503,602	-2,615,113,044	-6,004,567,379	-531,392,074	-545,222,412
20416	Total Unusual Items	-3,177,500,000	-450,000,000	-827,500,000	-900,000,000	-1,000,000,000	-5,543,184,000	-10,700,000,000	49,920,230,268
29010	Basic Average Shares	980,843,732	0	980,843,732	0	980,843,732	980,843,732	980,843,732	980,843,732
20269	Other Special Charges	0	0	0	0	0	0	0	-50,820,230,268
20287	Rent And Landing Fees	4,489,814,516	-1,218,299,744	2,034,604,856	1,764,779,446	1,908,729,958	6,655,984,381	6,556,061,112	1,774,168,049
29011	Diluted Average Shares	980,843,732	0	980,843,732	0	980,843,732	980,843,732	980,843,732	980,843,732
20420	Normalized E B I T D A	-45,306,691,208	3,628,653,147	1,001,488,063	-19,817,043,034	-30,119,789,384	-44,836,898,656	-1,597,511,690	12,123,332,328
20162	Special Income Charges	-3,177,500,000	-450,000,000	-827,500,000	-900,000,000	-1,000,000,000	-5,543,184,000	-10,700,000,000	49,920,230,268
20315	Reconciled Depreciation	18,834,770,083	7,261,604,338	3,879,963,212	4,590,363,771	3,102,838,762	15,851,710,992	11,650,169,453	8,508,631,980
20312	Other Operating Expenses	3,805,358,522	950,162,871	734,786,741	629,544,347	1,490,864,563	4,226,026,459	2,467,985,280	1,309,177,298
20368	Total Other Finance Cost	2,636,663,421	457,395,443	899,398,567	582,991,388	696,878,023	1,554,297,791	611,711,096	465,249,325
20440	Rent Expense Supplemental	4,489,814,516	-1,218,299,744	2,034,604,856	1,764,779,446	1,908,729,958	6,655,984,381	6,556,061,112	1,774,168,049
20314	Reconciled Cost Of Revenue	2,961,207,941,861	834,259,966,789	861,973,610,682	602,564,954,271	662,409,410,119	2,887,597,053,396	2,365,913,648,631	1,283,821,135,165
20419	Tax Effect Of Unusual Items	-699,050,000	-99,000,000	-182,050,000	0	0	-1,219,500,480	-2,354,000,000	11,012,019,763
20018	Depreciation Income Statement	17,516,278,899	7,696,704,038	2,722,164,011	4,235,457,789	2,861,953,061	14,763,047,436	10,662,446,648	7,520,909,173
20075	Interest Income Non Operating	412,761,929	115,584,547	118,773,318	91,823,781	86,580,283	496,167,009	1,291,713,098	690,938,841
20158	Selling And Marketing Expense	141,874,843,059	12,531,795,526	40,316,300,638	36,922,489,618	52,104,257,277	133,752,936,910	106,744,190,673	69,372,687,390
20064	Interest Expense Non Operating	6,213,545,851	591,697,304	1,229,697,248	2,387,335,995	2,004,815,304	4,946,436,597	1,211,394,076	770,911,928
20093	Net Income Common Stockholders	-75,121,277,890	-5,890,123,185	-5,309,207,151	-27,694,602,678	-36,227,344,876	-73,270,055,766	-27,840,100,545	41,119,888,301
20094	Net Income Continuous Operations	-75,121,278,267	-5,889,893,227	-5,309,198,790	-27,694,742,800	-36,227,443,450	-73,270,055,868	-27,840,100,544	41,124,681,020
20045	General And Administrative Expense	58,766,717,304	12,977,101,935	17,038,988,226	14,260,375,128	14,490,252,015	43,262,465,885	29,592,484,303	24,770,087,197
20159	Selling General And Administration	200,641,560,363	25,508,897,461	57,355,288,864	51,182,864,746	66,594,509,292	177,015,402,795	136,336,674,976	94,142,774,587
20412	Other Non Operating Income Expenses	5,177,872,083	5,177,872,083	0	0	0	6,421,380,564	-51,976,732	-2,457,853,119
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-75,121,277,890	-5,890,123,185	-5,309,207,151	-27,694,602,678	-36,227,344,876	-73,270,055,766	-27,840,100,545	41,119,888,301
20417	Total Unusual Items Excluding Goodwill	-3,177,500,000	-450,000,000	-827,500,000	-900,000,000	-1,000,000,000	-5,543,184,000	-10,700,000,000	49,920,230,268
20077	Net Non Operating Interest Income Expense	-8,437,447,343	-933,508,200	-2,010,322,497	-2,878,503,602	-2,615,113,044	-6,004,567,379	-531,392,074	-545,222,412
20346	Net Income Including Noncontrolling Interests	-75,121,278,267	-5,889,893,227	-5,309,198,790	-27,694,742,800	-36,227,443,450	-73,270,055,868	-27,840,100,544	41,124,681,020
20019	Depreciation And Amortization In Income Statement	18,834,770,083	7,261,604,338	3,879,963,212	4,590,363,771	3,102,838,762	15,851,710,992	11,650,169,453	8,508,631,980
20309	Net Income From Continuing And Discontinued Operation	-75,121,277,890	-5,890,123,185	-5,309,207,151	-27,694,602,678	-36,227,344,876	-73,270,055,766	-27,840,100,545	41,119,888,301
20331	Net Income From Continuing Operation Net Minority Interest	-75,121,277,890	-5,890,123,185	-5,309,207,151	-27,694,602,678	-36,227,344,876	-73,270,055,766	-27,840,100,545	41,119,888,301

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	103,004,046,014	0	0
23165	Payables	965,536,697,491	895,454,235,239	847,363,427,940	488,823,463,961
23139	Net P P E	82,341,608,147	89,821,488,878	65,258,099,797	49,047,690,454
23351	Properties	0	0	0	0
23386	Total Debt	12,566,401,045	129,213,464,453	44,359,270,349	12,658,839,663
23100	Gross P P E	119,176,019,806	119,128,005,842	90,477,620,579	74,797,599,689
23038	Common Stock	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200
23045	Current Debt	0	120,000,000,000	35,000,000,000	0
23532	Share Issued	980,843,732	980,843,732	980,843,732	980,843,732
23220	Total Assets	1,012,448,058,425	1,097,727,489,194	1,066,509,702,250	675,863,759,206
23027	Capital Stock	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200
23382	Other Payable	17,099,845,814	36,277,348,757	27,885,876,854	16,431,272,388
23028	Cash Financial	67,964,216,237	16,995,953,986	42,350,368,854	117,081,264,745
23179	Prepaid Assets	6,199,635,064	6,613,378,201	15,766,229,606	4,784,804,066
23385	Working Capital	-169,529,519,195	-128,226,807,137	-10,614,327,339	77,289,625,818
23000	Accounts Payable	947,101,283,981	856,491,164,147	816,926,643,844	471,142,460,081
23029	Cash Equivalents	0	16,934,964,327	0	0
23245	Invested Capital	-49,175,424,609	145,838,370,984	133,303,398,631	126,593,526,379
23340	Other Properties	0	0	0	18,591,558,278
23132	Minority Interest	2,959,167	2,959,544	2,959,646	2,959,645
23342	Other Receivables	331,327,963	42,567,134	174,907,366	15,253,000
23204	Retained Earnings	-152,701,376,376	-77,687,580,783	-5,222,553,136	23,067,574,612
23217	Total Tax Payable	1,335,567,696	2,685,722,335	2,550,907,242	1,249,731,492
23001	Accounts Receivable	491,542,460,855	477,766,399,365	514,121,041,169	324,213,011,442
23280	Common Stock Equity	-49,175,424,609	25,838,370,984	98,303,398,631	126,593,526,379
23403	Net Tangible Assets	-57,640,780,014	17,443,324,245	93,111,283,593	122,923,280,351
23215	Stockholders Equity	-49,175,424,609	25,838,370,984	98,303,398,631	126,593,526,379
23383	Tangible Book Value	-57,640,780,014	17,443,324,245	93,111,283,593	122,923,280,351
23374	Total Capitalization	-49,175,424,609	25,838,370,984	98,303,398,631	126,593,526,379
23312	Land And Improvements	11,000,682,476	11,000,682,476	11,000,682,476	11,000,682,476
23393	Ordinary Shares Number	980,843,732	980,843,732	980,843,732	980,843,732
23155	Other Intangible Assets	8,465,355,405	8,395,046,739	5,192,115,038	3,670,246,028
23008	Accumulated Depreciation	-36,834,411,659	-29,306,516,964	-25,219,520,782	-25,749,909,235
23282	Construction In Progress	3,631,696,772	6,023,262,204	3,337,755,310	985,337,468
23380	Capital Lease Obligations	12,566,401,045	9,213,464,453	9,359,270,349	12,658,839,663
23030	Cash And Cash Equivalents	67,964,216,237	16,995,953,986	42,350,368,854	117,081,264,745
23262	Gross Accounts Receivable	527,283,732,118	510,292,670,628	554,900,553,176	324,213,011,442
23012	Additional Paid In Capital	3,341,578,567	3,341,578,567	3,341,578,567	3,341,578,567
23275	Buildings And Improvements	76,668,807,698	79,028,614,630	55,827,270,293	41,511,318,791
23319	Machinery Furniture Equipment	27,874,832,860	23,075,446,532	20,311,912,500	21,300,260,954
23048	Current Capital Lease Obligation	4,621,912,900	3,140,720,788	4,055,391,340	3,393,605,871
23127	Long Term Capital Lease Obligation	7,944,488,145	6,072,743,665	5,303,879,009	9,265,233,792
23098	Goodwill And Other Intangible Assets	8,465,355,405	8,395,046,739	5,192,115,038	3,670,246,028
23261	Total Equity Gross Minority Interest	-49,172,465,442	25,841,330,528	98,306,358,277	126,596,486,024
23259	Total Liabilities Net Minority Interest	1,061,620,523,867	1,071,886,158,666	968,203,343,973	549,267,273,182
23046	Current Debt And Capital Lease Obligation	4,621,912,900	123,140,720,788	39,055,391,340	3,393,605,871
23266	Allowance For Doubtful Accounts Receivable	-35,741,271,263	-32,526,271,263	-40,779,512,007	-30,079,512,007
23124	Long Term Debt And Capital Lease Obligation	7,944,488,145	6,072,743,665	5,303,879,009	9,265,233,792
23344	Non Current Pension And Other Postretirement Benefit Plans	9,786,327,674	9,100,226,110	9,958,524,537	10,387,841,106

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	0	0	137,818,905,032	102,594,466,074	103,004,046,014	0	0
23165	Payables	965,536,697,491	937,587,684,101	763,813,455,796	798,889,293,608	895,454,235,239	847,363,427,940	488,823,463,961
23139	Net P P E	82,341,608,147	80,803,887,595	84,219,238,755	87,221,259,856	89,821,488,878	65,258,099,797	49,047,690,454
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	12,566,401,045	18,781,300,810	174,286,174,089	127,232,613,092	129,213,464,453	44,359,270,349	12,658,839,663
23100	Gross P P E	119,176,019,806	114,625,560,366	116,653,268,222	118,025,417,096	119,128,005,842	90,477,620,579	74,797,599,689
23038	Common Stock	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200
23045	Current Debt	0	10,000,000,000	165,000,000,000	118,000,000,000	120,000,000,000	35,000,000,000	0
23532	Share Issued	980,843,732	980,843,732	980,843,732	980,843,732	980,843,732	980,843,732	980,843,732
23220	Total Assets	1,012,448,058,425	968,658,778,831	945,330,997,287	967,258,826,539	1,097,727,489,194	1,066,509,702,250	675,863,759,206
23027	Capital Stock	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200	98,084,373,200
23382	Other Payable	17,099,845,814	27,926,347,137	31,177,907,648	55,282,625,586	36,277,348,757	27,885,876,854	16,431,272,388
23028	Cash Financial	67,964,216,237	30,227,809,451	27,181,094,968	15,405,533,926	16,995,953,986	42,350,368,854	117,081,264,745
23179	Prepaid Assets	6,199,635,064	17,824,200,683	16,624,426,114	6,407,245,455	6,613,378,201	15,766,229,606	4,784,804,066
23385	Working Capital	-169,529,519,195	-156,378,424,272	-188,843,823,823	-165,523,556,276	-128,226,807,137	-10,614,327,339	77,289,625,818
23000	Accounts Payable	947,101,283,981	908,995,711,266	730,447,088,102	741,220,576,254	856,491,164,147	816,926,643,844	471,142,460,081
23029	Cash Equivalents	0	0	0	0	16,934,964,327	0	0
23245	Invested Capital	-49,175,424,609	-33,392,783,721	126,916,423,430	107,611,026,108	145,838,370,984	133,303,398,631	126,593,526,379
23340	Other Properties	0	0	0	0	0	0	18,591,558,278
23132	Minority Interest	2,959,167	2,729,209	2,720,848	2,860,970	2,959,544	2,959,646	2,959,645
23342	Other Receivables	331,327,963	181,350,330	225,123,939	177,314,134	42,567,134	174,907,366	15,253,000
23204	Retained Earnings	-152,701,376,376	-146,918,735,488	-141,609,528,337	-113,914,925,659	-77,687,580,783	-5,222,553,136	23,067,574,612
23217	Total Tax Payable	1,335,567,696	665,625,698	2,188,460,046	2,386,091,768	2,685,722,335	2,550,907,242	1,249,731,492
23001	Accounts Receivable	491,542,460,855	473,522,636,918	400,355,392,896	423,554,663,395	477,766,399,365	514,121,041,169	324,213,011,442
23280	Common Stock Equity	-49,175,424,609	-43,392,783,721	-38,083,576,570	-10,388,973,892	25,838,370,984	98,303,398,631	126,593,526,379
23403	Net Tangible Assets	-57,640,780,014	-50,894,142,936	-45,882,831,626	-18,543,134,930	17,443,324,245	93,111,283,593	122,923,280,351
23215	Stockholders Equity	-49,175,424,609	-43,392,783,721	-38,083,576,570	-10,388,973,892	25,838,370,984	98,303,398,631	126,593,526,379
23383	Tangible Book Value	-57,640,780,014	-50,894,142,936	-45,882,831,626	-18,543,134,930	17,443,324,245	93,111,283,593	122,923,280,351
23374	Total Capitalization	-49,175,424,609	-43,392,783,721	-38,083,576,570	-10,388,973,892	25,838,370,984	98,303,398,631	126,593,526,379
23312	Land And Improvements	11,000,682,476	11,000,682,476	11,000,682,476	11,000,682,476	11,000,682,476	11,000,682,476	11,000,682,476
23393	Ordinary Shares Number	980,843,732	980,843,732	980,843,732	980,843,732	980,843,732	980,843,732	980,843,732
23155	Other Intangible Assets	8,465,355,405	7,501,359,215	7,799,255,056	8,154,161,038	8,395,046,739	5,192,115,038	3,670,246,028
23008	Accumulated Depreciation	-36,834,411,659	-33,821,672,771	-32,434,029,467	-30,804,157,240	-29,306,516,964	-25,219,520,782	-25,749,909,235
23282	Construction In Progress	3,631,696,772	6,284,986,243	6,284,986,243	6,284,986,243	6,023,262,204	3,337,755,310	985,337,468
23380	Capital Lease Obligations	12,566,401,045	8,781,300,810	9,286,174,089	9,232,613,092	9,213,464,453	9,359,270,349	12,658,839,663
23030	Cash And Cash Equivalents	67,964,216,237	30,227,809,451	27,181,094,968	15,405,533,926	16,995,953,986	42,350,368,854	117,081,264,745
23262	Gross Accounts Receivable	527,283,732,118	508,811,458,181	434,781,664,159	457,080,934,658	510,292,670,628	554,900,553,176	324,213,011,442
23012	Additional Paid In Capital	3,341,578,567	3,341,578,567	3,341,578,567	3,341,578,567	3,341,578,567	3,341,578,567	3,341,578,567
23275	Buildings And Improvements	76,668,807,698	74,289,210,558	76,307,079,933	77,674,140,326	79,028,614,630	55,827,270,293	41,511,318,791
23319	Machinery Furniture Equipment	27,874,832,860	23,050,681,089	23,060,519,570	23,065,608,051	23,075,446,532	20,311,912,500	21,300,260,954
23048	Current Capital Lease Obligation	4,621,912,900	2,721,658,529	2,725,462,314	3,171,506,475	3,140,720,788	4,055,391,340	3,393,605,871
23127	Long Term Capital Lease Obligation	7,944,488,145	6,059,642,281	6,560,711,775	6,061,106,617	6,072,743,665	5,303,879,009	9,265,233,792
23098	Goodwill And Other Intangible Assets	8,465,355,405	7,501,359,215	7,799,255,056	8,154,161,038	8,395,046,739	5,192,115,038	3,670,246,028
23261	Total Equity Gross Minority Interest	-49,172,465,442	-43,390,054,512	-38,080,855,722	-10,386,112,922	25,841,330,528	98,306,358,277	126,596,486,024
23259	Total Liabilities Net Minority Interest	1,061,620,523,867	1,012,048,833,343	983,411,853,009	977,644,939,461	1,071,886,158,666	968,203,343,973	549,267,273,182
23046	Current Debt And Capital Lease Obligation	4,621,912,900	12,721,658,529	167,725,462,314	121,171,506,475	123,140,720,788	39,055,391,340	3,393,605,871
23266	Allowance For Doubtful Accounts Receivable	-35,741,271,263	-35,288,821,263	-34,426,271,263	-33,526,271,263	-32,526,271,263	-40,779,512,007	-30,079,512,007
23124	Long Term Debt And Capital Lease Obligation	7,944,488,145	6,059,642,281	6,560,711,775	6,061,106,617	6,072,743,665	5,303,879,009	9,265,233,792
23344	Non Current Pension And Other Postretirement Benefit Plans	9,786,327,674	11,021,758,964	10,488,196,756	9,859,178,416	9,100,226,110	9,958,524,537	10,387,841,106

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	119,369,369	119,369,369	619,369,367	0	312,536,363
26185	Free Cash Flow	174,233,948,286	50,388,463,487	-97,567,439,459	-96,487,158,261	49,211,106,935
26027	Changes In Cash	50,968,262,251	37,736,406,786	-25,354,414,868	-74,730,895,891	91,405,858,562
26182	Issuance Of Debt	0	0	85,000,000,000	35,000,000,000	0
26016	End Cash Position	67,964,216,237	67,964,216,237	16,995,953,986	42,350,368,854	117,081,264,745
26112	Purchase Of P P E	-3,298,406,172	-2,832,532,593	-26,065,897,637	-16,928,687,675	-6,817,363,651
26183	Repayment Of Debt	-120,000,000,000	40,613,629,334	0	0	0
26005	Capital Expenditure	-3,298,406,172	-2,832,532,593	-26,065,897,637	-16,928,687,675	-6,817,363,651
26007	Cash Dividends Paid	0	0	0	0	-1,824,280
26012	Financing Cash Flow	-123,385,055,404	-12,771,426,070	71,593,655,224	21,756,262,370	-8,938,015,004
26013	Investing Cash Flow	-3,179,036,803	-2,713,163,224	-25,446,528,270	-16,928,687,675	44,315,402,980
26015	Beginning Cash Position	16,995,953,986	30,227,809,451	42,350,368,854	117,081,264,745	25,675,406,183
26223	Classesof Cash Payments	-3,010,580,765,904	-609,468,358,955	-3,196,738,191,140	-2,437,249,432,236	-1,454,155,591,222
26101	Short Term Debt Issuance	0	0	85,000,000,000	35,000,000,000	0
26091	Short Term Debt Payments	-120,000,000,000	40,613,629,334	0	0	0
26165	Net Other Investing Changes	0	0	0	0	50,820,230,268
26119	Net P P E Purchase And Sale	-3,179,036,803	-2,713,163,224	-25,446,528,270	-16,928,687,675	-6,504,827,288
26075	Net Short Term Debt Issuance	-120,000,000,000	-9,386,370,666	85,000,000,000	35,000,000,000	0
26072	Net Issuance Payments Of Debt	-120,000,000,000	-9,386,370,666	85,000,000,000	35,000,000,000	0
26226	Paymentson Behalfof Employees	-71,446,460,281	-6,939,613,199	-82,761,351,924	-72,753,707,601	-47,128,300,687
26228	Other Cash Paymentsfrom Operating Activities	20,673,969,242	20,673,969,242	-7,700,770,746	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	-7,700,770,746	924,428,872	273,794,813
26220	Cash Flowsfromusedin Operating Activities Direct	177,532,354,458	53,220,996,080	-71,501,541,822	-79,558,470,586	56,028,470,586
26221	Classesof Cash Receiptsfrom Operating Activities	3,542,869,562,168	942,271,973,614	3,491,219,436,123	2,392,704,926,947	1,509,568,006,504

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	119,369,369	119,369,369	0	0	0	619,369,367	0	312,536,363
26185	Free Cash Flow	174,233,948,286	50,388,463,487	154,929,671,594	-33,221,405,624	2,137,218,829	-97,567,439,459	-96,487,158,261	49,211,106,935
26027	Changes In Cash	50,968,262,251	37,736,406,786	3,046,714,483	11,775,561,042	-1,590,420,060	-25,354,414,868	-74,730,895,891	91,405,858,562
26182	Issuance Of Debt	0	0	0	0	0	85,000,000,000	35,000,000,000	0
26016	End Cash Position	67,964,216,237	67,964,216,237	30,227,809,451	27,181,094,968	15,405,533,926	16,995,953,986	42,350,368,854	117,081,264,745
26112	Purchase Of P P E	-3,298,406,172	-2,832,532,593	-13,949,540	-190,200,000	-261,724,039	-26,065,897,637	-16,928,687,675	-6,817,363,651
26183	Repayment Of Debt	-120,000,000,000	40,613,629,334	-151,882,957,111	-5,003,033,334	-3,727,638,889	0	0	0
26005	Capital Expenditure	-3,298,406,172	-2,832,532,593	-13,949,540	-190,200,000	-261,724,039	-26,065,897,637	-16,928,687,675	-6,817,363,651
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-1,824,280
26012	Financing Cash Flow	-123,385,055,404	-12,771,426,070	-151,882,957,111	44,996,966,666	-3,727,638,889	71,593,655,224	21,756,262,370	-8,938,015,004
26013	Investing Cash Flow	-3,179,036,803	-2,713,163,224	-13,949,540	-190,200,000	-261,724,039	-25,446,528,270	-16,928,687,675	44,315,402,980
26015	Beginning Cash Position	16,995,953,986	30,227,809,451	27,181,094,968	15,405,533,926	16,995,953,986	42,350,368,854	117,081,264,745	25,675,406,183
26223	Classesof Cash Payments	-3,010,580,765,904	-609,468,358,955	-806,401,692,898	-808,503,501,615	-786,207,212,436	-3,196,738,191,140	-2,437,249,432,236	-1,454,155,591,222
26101	Short Term Debt Issuance	0	0	0	0	0	85,000,000,000	35,000,000,000	0
26091	Short Term Debt Payments	-120,000,000,000	40,613,629,334	-151,882,957,111	-5,003,033,334	-3,727,638,889	0	0	0
26165	Net Other Investing Changes	0	0	0	0	0	0	0	50,820,230,268
26119	Net P P E Purchase And Sale	-3,179,036,803	-2,713,163,224	-13,949,540	-190,200,000	-261,724,039	-25,446,528,270	-16,928,687,675	-6,504,827,288
26075	Net Short Term Debt Issuance	-120,000,000,000	-9,386,370,666	-151,882,957,111	44,996,966,666	-3,727,638,889	85,000,000,000	35,000,000,000	0
26072	Net Issuance Payments Of Debt	-120,000,000,000	-9,386,370,666	-151,882,957,111	44,996,966,666	-3,727,638,889	85,000,000,000	35,000,000,000	0
26226	Paymentson Behalfof Employees	-71,446,460,281	-6,939,613,199	-18,127,765,081	-24,538,734,187	-21,840,347,814	-82,761,351,924	-72,753,707,601	-47,128,300,687
26228	Other Cash Paymentsfrom Operating Activities	20,673,969,242	20,673,969,242	0	0	0	-7,700,770,746	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	-17,719,183,714	22,742,083,092	3,802,565,558	-7,700,770,746	924,428,872	273,794,813
26220	Cash Flowsfromusedin Operating Activities Direct	177,532,354,458	53,220,996,080	154,943,621,134	-33,031,205,624	2,398,942,868	-71,501,541,822	-79,558,470,586	56,028,470,586
26221	Classesof Cash Receiptsfrom Operating Activities	3,542,869,562,168	942,271,973,614	976,784,269,154	777,767,808,206	846,045,511,194	3,491,219,436,123	2,392,704,926,947	1,509,568,006,504

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-15	At close: 02:55PM WIB	70	0	70	76	70.00 - 70.00	70	70	65.00 - 122.00	65	122	0	56,601	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-12	At close: 02:55PM WIB	70	0	70	76	70.00 - 70.00	70	70	65.00 - 124.00	65	124	0	56,601	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-11	At close: 02:55PM WIB	70	0	70	76	70.00 - 70.00	70	70	65.00 - 125.00	65	125	0	55,591	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-10	At close: 02:55PM WIB	70	0	70	76	70.00 - 70.00	70	70	65.00 - 125.00	65	125	0	54,643	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-05	At close: 02:55PM WIB	70	0	70	76	70.00 - 70.00	70	70	65.00 - 130.00	65	130	0	61,013	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-04	At close: 02:55PM WIB	70	0	68	76	70.00 - 70.00	70	70	65.00 - 130.00	65	130	0	61,023	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-03	At close: 02:55PM WIB	70	0	68	70	70.00 - 70.00	70	70	65.00 - 130.00	65	130	0	63,561	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-02	At close: 02:55PM WIB	70	70	70	76	70.00 - 70.00	70	70	65.00 - 130.00	65	130	32,600	63,232	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-01	At close: 04:00PM WIB	70	70	70	70	70.00 - 70.00	70	70	65.00 - 130.00	65	130	2,600	63,193	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-29	At close: 09:55AM WIB	73	70	72	73	70.00 - 70.00	70	70	65.00 - 130.00	65	130	2,000	63,193	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-28	At close: 09:55AM WIB	73	70	72	73	70.00 - 70.00	70	70	65.00 - 130.00	65	130	2,000	63,823	68,659,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-27	At close: 02:55PM WIB	73	0	0	0	0.00 - 0.00	0	0		0		0	64,498	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-26	At close: 02:55PM WIB	73	73	0	0	73.00 - 73.00	73	73	65.00 - 132.00	65	132	200	64,813	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-25	At close: 04:00PM WIB	72	73	0	0	73.00 - 73.00	73	73	65.00 - 132.00	65	132	5,000	65,931	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-22	At close: 10:36AM WIB	72	0	71	77	72.00 - 72.00	72	72	65.00 - 132.00	65	132	0	67,087	70,621,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-21	At close: 10:36AM WIB	72	0	0	77	0.0000 - 0.0000	0	0		0		0	67,224	0	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-14	As of 09:14AM WIB. Market open.	73	73	73	79	73.00 - 73.00	73	73	65.00 - 132.00	65	132	100	67,224	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-13	At close: 02:02PM WIB	73	0	78	0	73.00 - 73.00	73	73	65.00 - 132.00	65	132	0	67,254	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-11	At close: 02:02PM WIB	78	78	73	77	73.00 - 78.00	73	78	65.00 - 132.00	65	132	8,800	75,052	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-08	At close: 02:02PM WIB	78	78	73	77	78.00 - 78.00	78	78	65.00 - 132.00	65	132	8,800	75,122	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-05	At close: 04:13PM WIB	73	69	73	80	69.00 - 80.00	69	80	65.00 - 132.00	65	132	33,700	88,540	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-04	At close: 11:31AM WIB	73	73	73	80	73.00 - 73.00	73	73	65.00 - 132.00	65	132	100	88,554	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-01	At close: 09:26AM WIB	73	0	73	0	73.00 - 73.00	73	73	65.00 - 132.00	65	132	0	88,577	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-28	At close: 03:01PM WIB	72	78	74	79	72.00 - 79.00	72	79	65.00 - 132.00	65	132	64,400	94,201	71,602,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-27	At close: 04:02PM WIB	72	72	73	77	68.00 - 78.00	68	78	65.00 - 132.00	65	132	783,300	81,185	70,621,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-26	At close: 02:10PM WIB	72	77	72	76	72.00 - 78.00	72	78	65.00 - 132.00	65	132	22,400	81,223	70,621,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-23	At close: 09:43AM WIB	72	72	72	78	72.00 - 72.00	72	72	65.00 - 134.00	65	134	30,800	80,710	70,621,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk (KOIN.JK)	2024-02-22	At close: 04:00PM WIB	72	0	73	0	72.00 - 72.00	72	72	65.00 - 134.00	65	134	0	80,856	70,621,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008
KOIN	PT Kokoh Inti Arebama Tbk (KOIN.JK)	2024-02-21	At close: 04:00PM WIB	78	72	72	78	72.00 - 72.00	72	72	65.00 - 148.00	65	148	100	81,701	70,621,000,000	-106	N/A	N/A (N/A)	Aug 12, 2008

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-15	68,660,000,000	13,260,000,000	23	2	0	0	0	122	65	73	76	57	7	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	1	-4	0	3,200,000,000,000	3,258	7	-60,740,000,000	-75,120,000,000	-106	67,960,000,000	69	12,570,000,000	1	-50	177,530,000,000	178,250,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-12	68,660,000,000	57,210,000,000	23	2	-1	0	0	125	65	73	76	56	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-11	68,660,000,000	57,210,000,000	23	2	-1	0	0	125	65	73	76	55	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-10	68,660,000,000	57,210,000,000	23	2	-1	0	0	125	65	73	76	55	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-05	68,660,000,000	57,210,000,000	23	2	-1	0	0	130	0	74	76	61	4	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-04	68,660,000,000	57,210,000,000	23	2	-1	0	0	130	0	74	76	64	4	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-03	68,660,000,000	57,210,000,000	23	2	-1	0	0	130	0	74	76	63	2	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-02	68,660,000,000	57,210,000,000	23	2	-1	0	0	130	0	74	76	63	2	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-04-01	68,660,000,000	57,210,000,000	23	2	-1	0	0	130	0	74	76	63	2	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-29	68,660,000,000	57,210,000,000	23	2	-1	0	0	130	65	75	76	64	2	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-28	70,620,000,000	59,170,000,000	23	2	-1	0	0	130	0	75	76	65	1	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-27	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	0	75	76	65	2	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-26	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	0	75	76	66	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-25	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	65	75	76	66	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-22	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	0	75	76	67	9	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-21	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	65	75	76	67	9	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-14	71,600,000,000	60,160,000,000	23	2	-1	0	0	132	0	76	76	67	95	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-13	71,600,000,000	60,160,000,000	23	2	-1	0	0	132	0	76	76	75	95	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-11	71,600,000,000	60,160,000,000	23	2	-1	-42	33	132	65	76	76	74	95	980,840,000	1,040,000,000	92,000,000	91	N/A	Aug 12, 2008	1.15:1	Aug 06, 2010	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-08	76,510,000,000	65,060,000,000	23	2	-1	-36	32	132	65	76	76	75	97	980,840,000	1,040,000,000	92,000,000	91	N/A	Aug 12, 2008	1.15:1	Aug 06, 2010	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-05	71,600,000,000	60,160,000,000	23	2	-1	-42	27	132	0	76	76	89	92	980,840,000	1,040,000,000	92,000,000	91	N/A	Aug 12, 2008	1.15:1	Aug 06, 2010	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-04	71,600,000,000	60,160,000,000	23	2	-1	-42	27	132	0	76	76	87	92	980,840,000	1,040,000,000	92,000,000	91	N/A	Aug 12, 2008	1.15:1	Aug 06, 2010	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-03-01	71,600,000,000	60,160,000,000	23	2	-1	0	0	132	0	76	76	95	92	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-28	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	65	76	76	94	85	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-27	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	0	76	76	81	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk	2024-02-26	70,620,000,000	59,170,000,000	23	2	-1	0	0	132	0	76	76	81	5	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk (KOIN.JK)	2024-02-23	70,620,000,000	59,170,000,000	23	2	-1	-44	24	134	0	76	77	81	2	980,840,000	1,040,000,000	92,000,000	91	N/A	Aug 12, 2008	1.15:1	Aug 06, 2010	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk (KOIN.JK)	2024-02-22	70,620,000,000	59,170,000,000	23	2	-1	-44	24	134	65	76	77	81	2	980,840,000	1,040,000,000	92,000,000	91	N/A	Aug 12, 2008	1.15:1	Aug 06, 2010	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000
KOIN	PT Kokoh Inti Arebama Tbk (KOIN.JK)	2024-02-21	76,510,000,000	65,060,000,000	23	2	-1	0	0	148	65	77	77	82	3	980,840,000	0	92,000,000	91	N/A	Aug 12, 2008	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-3	-1	-6	-1,278	3,140,000,000,000	3,198	12	-98,110,000,000	-103,840,000,000	-106	30,230,000,000	31	18,780,000,000	1	-44	127,920,000,000	145,720,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	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	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	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	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-03-05	11:18:18	73	73	73	73	0
2024-03-05	11:15:00	73	73	73	73	100
2024-03-05	11:00:00	0	0	0	0	0
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	10:13:31	80	80	80	80	0
2024-03-05	10:00:00	80	80	80	80	28,600
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:19:56	69	69	69	69	0
2024-03-05	09:15:00	69	69	69	69	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	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:18:18	73	73	73	73	0
2024-03-05	11:00:00	73	73	73	73	100
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:13:31	80	80	80	80	0
2024-03-05	10:00:00	80	80	80	80	28,600
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:19:56	69	69	69	69	0
2024-03-05	09:00:00	69	69	69	69	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
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
2024-03-04	11:31:11	73	73	73	73	0
2024-03-04	11:30:00	73	73	73	73	100
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	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	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:18:18	73	73	73	73	0
2024-03-05	11:00:00	73	73	73	73	100
2024-03-05	10:13:31	80	80	80	80	0
2024-03-05	10:00:00	80	80	80	80	28,600
2024-03-05	09:19:56	69	69	69	69	0
2024-03-05	09:00:00	69	69	69	69	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:31:11	73	73	73	73	0
2024-03-04	11:00:00	73	73	73	73	100
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
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
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0
2024-02-29	12:00:00	0	0	0	0	0
2024-02-29	11:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	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	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	14:55:01	70	70	70	70	0
2024-04-26	13:30:00	70	70	70	70	400
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	10:30:00	0	0	0	0	0
2024-04-25	09:00:00	0	0	0	0	0
2024-04-24	16:00:03	70	70	70	70	0
2024-04-24	15:00:00	70	70	70	70	0
2024-04-24	13:30:00	0	0	0	0	0
2024-04-24	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	70	70	70	70	0
2024-04-30	09:00:00	70	70	70	70	0
2024-04-29	09:00:00	70	70	70	70	0
2024-04-26	09:00:00	70	70	70	70	400
2024-04-25	09:00:00	70	70	70	70	0
2024-04-24	09:00:00	70	70	70	70	1,200
2024-04-23	09:00:00	70	70	70	70	0
2024-04-22	09:00:00	70	70	70	70	0
2024-04-19	09:00:00	70	70	70	70	0
2024-04-18	09:00:00	70	70	70	70	0
2024-04-17	09:00:00	70	70	70	70	0
2024-04-16	09:00:00	70	70	70	70	300
2024-04-05	09:00:00	70	70	70	70	0
2024-04-04	09:00:00	70	70	70	70	0
2024-04-03	09:00:00	70	70	70	70	0
2024-04-02	09:00:00	70	70	70	70	32,600
2024-04-01	09:00:00	70	70	70	70	2,600
2024-03-28	09:00:00	70	70	70	70	2,000
2024-03-27	09:00:00	73	73	73	73	0
2024-03-26	09:00:00	73	73	73	73	200
2024-03-25	09:00:00	73	73	73	73	5,000
2024-03-22	09:00:00	72	72	72	72	0
2024-03-21	09:00:00	72	72	72	72	100
2024-03-20	09:00:00	77	77	72	72	500
2024-03-19	09:00:00	73	73	73	73	0
2024-03-18	09:00:00	77	78	73	73	10,600
2024-03-15	09:00:00	74	74	74	74	1,000
2024-03-14	09:00:00	73	73	73	73	1,100
2024-03-13	09:00:00	73	73	73	73	0
2024-03-08	09:00:00	78	78	73	73	8,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	70	70	70	70	0
2024-04-30	09:00:00	70	70	70	70	0
2024-04-29	09:00:00	70	70	70	70	0
2024-04-25	09:00:00	70	70	70	70	0
2024-04-24	09:00:00	70	70	70	70	1,200
2024-04-23	09:00:00	70	70	70	70	0
2024-04-22	09:00:00	70	70	70	70	0
2024-04-19	09:00:00	70	70	70	70	0
2024-04-18	09:00:00	70	70	70	70	0
2024-04-17	09:00:00	70	70	70	70	0
2024-04-16	09:00:00	70	70	70	70	300
2024-04-05	09:00:00	70	70	70	70	0
2024-04-04	09:00:00	70	70	70	70	0
2024-04-03	09:00:00	70	70	70	70	0
2024-04-02	09:00:00	70	70	70	70	32,600
2024-04-01	09:00:00	70	70	70	70	2,600
2024-03-28	09:00:00	70	70	70	70	2,000
2024-03-27	09:00:00	73	73	73	73	0
2024-03-26	09:00:00	73	73	73	73	200
2024-03-25	09:00:00	73	73	73	73	5,000
2024-03-22	09:00:00	72	72	72	72	0
2024-03-21	09:00:00	72	72	72	72	100
2024-03-20	09:00:00	77	77	72	72	500
2024-03-19	09:00:00	73	73	73	73	0
2024-03-18	09:00:00	77	78	73	73	10,600
2024-03-15	09:00:00	74	74	74	74	1,000
2024-03-14	09:00:00	73	73	73	73	1,100
2024-03-13	09:00:00	73	73	73	73	0
2024-03-08	09:00:00	78	78	73	73	8,800
2024-03-07	09:00:00	77	78	73	78	30,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	70	70	70	70	0
2024-04-21	00:00:00	70	70	70	70	1,600
2024-04-14	00:00:00	70	70	70	70	300
2024-04-07	00:00:00	70	70	70	70	0
2024-03-31	00:00:00	70	70	70	70	35,200
2024-03-24	00:00:00	73	73	70	70	7,200
2024-03-17	00:00:00	77	78	72	72	11,200
2024-03-10	00:00:00	73	74	73	74	2,100
2024-03-03	00:00:00	73	80	69	73	75,300
2024-02-25	00:00:00	77	79	68	73	870,300
2024-02-18	00:00:00	74	81	70	72	48,200
2024-02-11	00:00:00	74	74	74	74	100
2024-02-04	00:00:00	83	83	75	75	120,700
2024-01-28	00:00:00	78	82	72	77	205,900
2024-01-21	00:00:00	75	81	74	75	11,300
2024-01-14	00:00:00	75	80	72	78	1,725,600
2024-01-07	00:00:00	77	79	74	74	486,700
2023-12-31	00:00:00	81	81	75	79	163,800
2023-12-24	00:00:00	75	86	75	81	102,800
2023-12-17	00:00:00	76	79	74	75	18,700
2023-12-10	00:00:00	80	89	74	76	611,600
2023-12-03	00:00:00	77	86	74	74	860,400
2023-11-26	00:00:00	79	86	70	79	517,600
2023-11-19	00:00:00	76	79	72	78	120,200
2023-11-12	00:00:00	78	83	73	77	265,200
2023-11-05	00:00:00	73	82	72	78	1,060,700
2023-10-29	00:00:00	80	83	72	79	984,200
2023-10-22	00:00:00	73	88	73	80	120,500
2023-10-15	00:00:00	85	85	73	73	116,400
2023-10-08	00:00:00	79	91	78	78	78,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	70	70	70	70	0
2024-03-31	00:00:00	70	70	70	70	37,100
2024-02-29	00:00:00	73	80	69	70	95,800
2024-01-31	00:00:00	80	83	68	73	1,108,300
2023-12-31	00:00:00	81	82	72	75	2,524,300
2023-11-30	00:00:00	79	89	74	81	2,072,700
2023-10-31	00:00:00	80	84	70	80	1,675,600
2023-09-30	00:00:00	82	91	73	80	1,322,800
2023-08-31	00:00:00	73	86	69	81	812,900
2023-07-31	00:00:00	76	78	69	75	2,073,400
2023-06-30	00:00:00	70	77	70	74	3,115,400
2023-05-31	00:00:00	70	84	65	72	3,736,500
2023-04-30	00:00:00	119	120	70	70	5,751,700
2023-03-31	00:00:00	120	120	119	119	3,200
2023-02-28	00:00:00	128	130	118	118	149,800
2023-01-31	00:00:00	125	126	124	126	22,200
2022-12-31	00:00:00	124	160	119	131	9,443,800
2022-11-30	00:00:00	139	147	121	127	790,700
2022-10-31	00:00:00	140	159	128	139	1,188,300
2022-09-30	00:00:00	153	154	135	140	385,500
2022-08-31	00:00:00	152	160	149	154	109,200
2022-07-31	00:00:00	150	163	149	151	164,200
2022-06-30	00:00:00	151	154	145	150	174,600
2022-05-31	00:00:00	150	155	148	151	428,100
2022-04-30	00:00:00	158	160	147	150	499,900
2022-03-31	00:00:00	154	160	144	158	192,800
2022-02-28	00:00:00	154	180	146	154	956,800
2022-01-31	00:00:00	155	157	152	155	478,200
2021-12-31	00:00:00	158	160	150	155	973,600
2021-11-30	00:00:00	168	170	156	160	735,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	70	70	70	70	0
2024-03-31	00:00:00	70	70	70	70	37,100
2024-02-29	00:00:00	73	80	69	70	95,800
2024-01-31	00:00:00	80	83	68	70	1,241,200
2023-12-31	00:00:00	81	83	68	70	3,728,400
2023-11-30	00:00:00	79	89	68	73	5,705,300
2023-10-31	00:00:00	80	89	70	75	6,272,600
2023-09-30	00:00:00	82	91	70	81	5,071,100
2023-08-31	00:00:00	73	91	69	80	3,811,300
2023-07-31	00:00:00	76	91	69	80	4,209,100
2023-06-30	00:00:00	70	86	69	81	6,001,700
2023-05-31	00:00:00	70	84	65	75	8,925,300
2023-04-30	00:00:00	119	120	65	74	12,603,600
2023-03-31	00:00:00	119	120	65	72	9,489,900
2023-02-28	00:00:00	128	130	70	70	6,620,200
2023-01-31	00:00:00	125	132	107	119	1,618,200
2022-10-31	00:00:00	140	160	119	131	11,422,800
2022-07-31	00:00:00	150	163	135	140	658,900
2022-04-30	00:00:00	158	160	145	150	1,102,600
2022-01-31	00:00:00	155	180	144	158	1,627,800
2021-10-31	00:00:00	159	180	150	155	2,943,200
2021-07-31	00:00:00	158	196	154	160	8,333,500
2021-04-30	00:00:00	167	196	153	158	29,960,100
2021-01-31	00:00:00	144	244	137	166	30,885,100

Dividends Amount

N/A

Dividends Yields

N/A

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