Informasi Saham MAPA PT Map Aktif Adiperkasa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari 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	8	28	15
14010	Ps Ratio	5	2	2	1
14020	Forward Pe Ratio	8	10	14	9
40001	Market Cap	12	22,090,600,000,000	23,373,280,000,000	10,974,040,000,000
14008	Pe Ratio	19	16	17	10
40002	Enterprise Value	26	24,133,700,000,000	24,513,489,000,000	10,603,583,000,000
101	Enterprises Value Revenue Ratio	42	2	6	4
14012	Pb Ratio	46	4	4	3

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	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	8	45	28	31	28	25	15
14010	Ps Ratio	5	2	2	2	2	2	1	1
14020	Forward Pe Ratio	8	10	0	14	16	15	11	9
40001	Market Cap	12	22,090,600,000,000	29,786,680,000,000	23,373,280,000,000	22,803,200,000,000	19,382,720,000,000	13,767,432,000,000	10,974,040,000,000
14008	Pe Ratio	19	16	21	17	19	15	12	10
40002	Enterprise Value	26	24,133,700,000,000	31,154,035,000,000	24,513,489,000,000	23,125,345,000,000	19,657,872,000,000	13,704,457,000,000	10,603,583,000,000
101	Enterprises Value Revenue Ratio	42	2	8	6	6	6	5	4
14012	Pb Ratio	46	4	5	4	5	4	3	3

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	1,977,368,000,000	557,459,000,000	1,596,590,000,000	411,844,000,000	80,577,000,000
20091	Net Income	1,388,473,000,000	349,382,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
29004	Basic E P S	49	49	41	9	0
20190	E B I T D A	2,888,259,000,000	880,296,000,000	2,259,099,000,000	1,027,739,000,000	696,760,000,000
20046	Gross Profit	6,597,265,000,000	1,913,662,000,000	4,690,212,000,000	2,586,960,000,000	1,912,041,000,000
29009	Diluted E P S	49	49	41	9	0
20136	Pretax Income	1,867,946,000,000	514,587,000,000	1,537,032,000,000	339,697,000,000	-9,074,000,000
20145	Tax Provision	484,244,000,000	168,116,000,000	362,897,000,000	115,938,000,000	-13,412,000,000
20100	Total Revenue	13,558,595,000,000	3,974,392,000,000	9,801,240,000,000	6,042,002,000,000	4,781,480,000,000
20164	Total Expenses	11,568,380,000,000	3,422,113,000,000	8,197,486,000,000	5,594,090,000,000	4,722,828,000,000
20013	Cost Of Revenue	6,961,330,000,000	2,060,730,000,000	5,111,028,000,000	3,455,042,000,000	2,869,439,000,000
20177	Interest Income	10,295,000,000	619,000,000	13,410,000,000	6,133,000,000	16,513,000,000
20057	Interest Expense	109,422,000,000	42,872,000,000	59,558,000,000	72,147,000,000	89,651,000,000
20109	Operating Income	1,990,215,000,000	552,279,000,000	1,603,754,000,000	447,912,000,000	58,652,000,000
20316	Normalized Income	1,404,352,698,757	356,296,109,177	1,184,748,522,169	263,478,117,334	14,651,750,000
20108	Operating Expense	4,607,050,000,000	1,361,383,000,000	3,086,458,000,000	2,139,048,000,000	1,853,389,000,000
20112	Operating Revenue	13,558,595,000,000	3,974,392,000,000	9,801,240,000,000	6,042,002,000,000	4,781,480,000,000
20087	Minority Interests	4,771,000,000	2,911,000,000	1,323,000,000	26,993,000,000	-2,260,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-113,519,000,000	-46,365,000,000	-54,861,000,000	-75,576,000,000	-80,755,000,000
20416	Total Unusual Items	-21,437,000,000	-10,269,000,000	-12,162,000,000	-19,320,000,000	-16,765,000,000
29010	Basic Average Shares	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
20269	Other Special Charges	21,437,000,000	10,269,000,000	12,162,000,000	19,320,000,000	21,727,000,000
20287	Rent And Landing Fees	670,010,000,000	116,376,000,000	535,616,000,000	128,591,000,000	94,476,000,000
29011	Diluted Average Shares	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
20420	Normalized E B I T D A	2,909,696,000,000	890,565,000,000	2,271,261,000,000	1,047,059,000,000	713,525,000,000
20162	Special Income Charges	-21,437,000,000	-10,269,000,000	-12,162,000,000	-19,320,000,000	-21,727,000,000
20315	Reconciled Depreciation	910,891,000,000	322,837,000,000	662,509,000,000	615,895,000,000	616,183,000,000
20312	Other Operating Expenses	131,491,000,000	57,183,000,000	20,366,000,000	59,525,000,000	41,902,000,000
20368	Total Other Finance Cost	14,392,000,000	4,112,000,000	8,713,000,000	9,562,000,000	7,617,000,000
20440	Rent Expense Supplemental	670,010,000,000	116,376,000,000	535,616,000,000	128,591,000,000	94,476,000,000
20314	Reconciled Cost Of Revenue	6,961,330,000,000	2,060,730,000,000	5,111,028,000,000	3,455,042,000,000	2,869,439,000,000
20419	Tax Effect Of Unusual Items	-5,557,301,243	-3,354,890,823	-2,871,477,831	-6,593,882,666	-4,191,250,000
20018	Depreciation Income Statement	910,891,000,000	322,837,000,000	662,509,000,000	615,895,000,000	616,183,000,000
20075	Interest Income Non Operating	10,295,000,000	619,000,000	13,410,000,000	6,133,000,000	16,513,000,000
20158	Selling And Marketing Expense	1,151,278,000,000	353,934,000,000	691,074,000,000	478,643,000,000	366,933,000,000
20064	Interest Expense Non Operating	109,422,000,000	42,872,000,000	59,558,000,000	72,147,000,000	89,651,000,000
20093	Net Income Common Stockholders	1,388,473,000,000	349,382,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
20094	Net Income Continuous Operations	1,383,702,000,000	346,471,000,000	1,174,135,000,000	223,759,000,000	4,338,000,000
20045	General And Administrative Expense	278,864,000,000	106,575,000,000	171,614,000,000	146,034,000,000	119,358,000,000
20159	Selling General And Administration	1,430,142,000,000	460,509,000,000	862,688,000,000	624,677,000,000	486,291,000,000
20435	Total Operating Income As Reported	0	0	0	0	0
20412	Other Non Operating Income Expenses	8,915,000,000	12,642,000,000	17,917,000,000	-8,723,000,000	3,989,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,388,473,000,000	349,382,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
20417	Total Unusual Items Excluding Goodwill	-21,437,000,000	-10,269,000,000	-12,162,000,000	-19,320,000,000	-16,765,000,000
20077	Net Non Operating Interest Income Expense	-113,519,000,000	-46,365,000,000	-54,861,000,000	-75,576,000,000	-80,755,000,000
20346	Net Income Including Noncontrolling Interests	1,383,702,000,000	346,471,000,000	1,174,135,000,000	223,759,000,000	4,338,000,000
20019	Depreciation And Amortization In Income Statement	910,891,000,000	322,837,000,000	662,509,000,000	615,895,000,000	616,183,000,000
20309	Net Income From Continuing And Discontinued Operation	1,388,473,000,000	349,382,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,388,473,000,000	349,382,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,977,368,000,000	557,459,000,000	529,113,000,000	519,140,000,000	371,656,000,000	1,596,590,000,000	411,844,000,000	80,577,000,000
20091	Net Income	1,388,473,000,000	349,382,000,000	375,342,000,000	389,770,000,000	273,979,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
29004	Basic E P S	49	49	49	0	10	41	9	0
20190	E B I T D A	2,888,259,000,000	880,296,000,000	749,003,000,000	708,286,000,000	550,674,000,000	2,259,099,000,000	1,027,739,000,000	696,760,000,000
20046	Gross Profit	6,597,265,000,000	1,913,662,000,000	1,746,447,000,000	1,597,200,000,000	1,339,956,000,000	4,690,212,000,000	2,586,960,000,000	1,912,041,000,000
29009	Diluted E P S	49	49	49	0	10	41	9	0
20136	Pretax Income	1,867,946,000,000	514,587,000,000	502,567,000,000	498,370,000,000	352,422,000,000	1,537,032,000,000	339,697,000,000	-9,074,000,000
20145	Tax Provision	484,244,000,000	168,116,000,000	127,892,000,000	111,971,000,000	76,265,000,000	362,897,000,000	115,938,000,000	-13,412,000,000
20100	Total Revenue	13,558,595,000,000	3,974,392,000,000	3,613,943,000,000	3,246,080,000,000	2,724,180,000,000	9,801,240,000,000	6,042,002,000,000	4,781,480,000,000
20164	Total Expenses	11,568,380,000,000	3,422,113,000,000	3,068,971,000,000	2,719,659,000,000	2,357,637,000,000	8,197,486,000,000	5,594,090,000,000	4,722,828,000,000
20013	Cost Of Revenue	6,961,330,000,000	2,060,730,000,000	1,867,496,000,000	1,648,880,000,000	1,384,224,000,000	5,111,028,000,000	3,455,042,000,000	2,869,439,000,000
20177	Interest Income	10,295,000,000	619,000,000	3,300,000,000	2,789,000,000	3,587,000,000	13,410,000,000	6,133,000,000	16,513,000,000
20057	Interest Expense	109,422,000,000	42,872,000,000	26,546,000,000	20,770,000,000	19,234,000,000	59,558,000,000	72,147,000,000	89,651,000,000
20109	Operating Income	1,990,215,000,000	552,279,000,000	544,972,000,000	526,421,000,000	366,543,000,000	1,603,754,000,000	447,912,000,000	58,652,000,000
20316	Normalized Income	1,404,352,698,757	356,296,109,177	378,100,433,204	391,734,674,972	277,845,270,091	1,184,748,522,169	263,478,117,334	14,651,750,000
20108	Operating Expense	4,607,050,000,000	1,361,383,000,000	1,201,475,000,000	1,070,779,000,000	973,413,000,000	3,086,458,000,000	2,139,048,000,000	1,853,389,000,000
20112	Operating Revenue	13,558,595,000,000	3,974,392,000,000	3,613,943,000,000	3,246,080,000,000	2,724,180,000,000	9,801,240,000,000	6,042,002,000,000	4,781,480,000,000
20087	Minority Interests	4,771,000,000	2,911,000,000	667,000,000	3,371,000,000	-2,178,000,000	1,323,000,000	26,993,000,000	-2,260,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-113,519,000,000	-46,365,000,000	-26,982,000,000	-21,439,000,000	-18,733,000,000	-54,861,000,000	-75,576,000,000	-80,755,000,000
20416	Total Unusual Items	-21,437,000,000	-10,269,000,000	-3,700,000,000	-2,534,000,000	-4,934,000,000	-12,162,000,000	-19,320,000,000	-16,765,000,000
29010	Basic Average Shares	28,504,000,000	28,504,000,000	28,504,000,000	0	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
20269	Other Special Charges	21,437,000,000	10,269,000,000	3,700,000,000	2,534,000,000	4,934,000,000	12,162,000,000	19,320,000,000	21,727,000,000
20287	Rent And Landing Fees	670,010,000,000	116,376,000,000	187,738,000,000	185,469,000,000	180,427,000,000	535,616,000,000	128,591,000,000	94,476,000,000
29011	Diluted Average Shares	28,504,000,000	28,504,000,000	28,504,000,000	0	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
20420	Normalized E B I T D A	2,909,696,000,000	890,565,000,000	752,703,000,000	710,820,000,000	555,608,000,000	2,271,261,000,000	1,047,059,000,000	713,525,000,000
20162	Special Income Charges	-21,437,000,000	-10,269,000,000	-3,700,000,000	-2,534,000,000	-4,934,000,000	-12,162,000,000	-19,320,000,000	-21,727,000,000
20315	Reconciled Depreciation	910,891,000,000	322,837,000,000	219,890,000,000	189,146,000,000	179,018,000,000	662,509,000,000	615,895,000,000	616,183,000,000
20312	Other Operating Expenses	131,491,000,000	57,183,000,000	33,229,000,000	23,591,000,000	17,488,000,000	20,366,000,000	59,525,000,000	41,902,000,000
20368	Total Other Finance Cost	14,392,000,000	4,112,000,000	3,736,000,000	3,458,000,000	3,086,000,000	8,713,000,000	9,562,000,000	7,617,000,000
20440	Rent Expense Supplemental	670,010,000,000	116,376,000,000	187,738,000,000	185,469,000,000	180,427,000,000	535,616,000,000	128,591,000,000	94,476,000,000
20314	Reconciled Cost Of Revenue	6,961,330,000,000	2,060,730,000,000	1,867,496,000,000	1,648,880,000,000	1,384,224,000,000	5,111,028,000,000	3,455,042,000,000	2,869,439,000,000
20419	Tax Effect Of Unusual Items	-5,557,301,243	-3,354,890,823	-941,566,796	-569,325,028	-1,067,729,909	-2,871,477,831	-6,593,882,666	-4,191,250,000
20018	Depreciation Income Statement	910,891,000,000	322,837,000,000	219,890,000,000	189,146,000,000	179,018,000,000	662,509,000,000	615,895,000,000	616,183,000,000
20075	Interest Income Non Operating	10,295,000,000	619,000,000	3,300,000,000	2,789,000,000	3,587,000,000	13,410,000,000	6,133,000,000	16,513,000,000
20158	Selling And Marketing Expense	1,151,278,000,000	353,934,000,000	296,518,000,000	267,173,000,000	233,653,000,000	691,074,000,000	478,643,000,000	366,933,000,000
20064	Interest Expense Non Operating	109,422,000,000	42,872,000,000	26,546,000,000	20,770,000,000	19,234,000,000	59,558,000,000	72,147,000,000	89,651,000,000
20093	Net Income Common Stockholders	1,388,473,000,000	349,382,000,000	375,342,000,000	389,770,000,000	273,979,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
20094	Net Income Continuous Operations	1,383,702,000,000	346,471,000,000	374,675,000,000	386,399,000,000	276,157,000,000	1,174,135,000,000	223,759,000,000	4,338,000,000
20045	General And Administrative Expense	278,864,000,000	106,575,000,000	64,096,000,000	59,942,000,000	48,251,000,000	171,614,000,000	146,034,000,000	119,358,000,000
20159	Selling General And Administration	1,430,142,000,000	460,509,000,000	360,614,000,000	327,115,000,000	281,904,000,000	862,688,000,000	624,677,000,000	486,291,000,000
20435	Total Operating Income As Reported	0	0	557,011,000,000	526,965,000,000	367,337,000,000	0	0	0
20412	Other Non Operating Income Expenses	8,915,000,000	12,642,000,000	-6,656,000,000	8,323,000,000	-5,394,000,000	17,917,000,000	-8,723,000,000	3,989,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,388,473,000,000	349,382,000,000	375,342,000,000	389,770,000,000	273,979,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
20417	Total Unusual Items Excluding Goodwill	-21,437,000,000	-10,269,000,000	-3,700,000,000	-2,534,000,000	-4,934,000,000	-12,162,000,000	-19,320,000,000	-16,765,000,000
20077	Net Non Operating Interest Income Expense	-113,519,000,000	-46,365,000,000	-26,982,000,000	-21,439,000,000	-18,733,000,000	-54,861,000,000	-75,576,000,000	-80,755,000,000
20346	Net Income Including Noncontrolling Interests	1,383,702,000,000	346,471,000,000	374,675,000,000	386,399,000,000	276,157,000,000	1,174,135,000,000	223,759,000,000	4,338,000,000
20019	Depreciation And Amortization In Income Statement	910,891,000,000	322,837,000,000	219,890,000,000	189,146,000,000	179,018,000,000	662,509,000,000	615,895,000,000	616,183,000,000
20309	Net Income From Continuing And Discontinued Operation	1,388,473,000,000	349,382,000,000	375,342,000,000	389,770,000,000	273,979,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,388,473,000,000	349,382,000,000	375,342,000,000	389,770,000,000	273,979,000,000	1,175,458,000,000	250,752,000,000	2,078,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	81,268,000,000	51,624,000,000	51,624,000,000	51,624,000,000
23165	Payables	1,613,220,000,000	1,109,506,000,000	912,522,000,000	821,018,000,000
23139	Net P P E	3,802,187,000,000	2,174,676,000,000	1,450,043,000,000	1,628,343,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,466,599,000,000	1,278,662,000,000	772,442,000,000	1,230,324,000,000
23100	Gross P P E	6,218,272,000,000	4,208,925,000,000	3,523,770,000,000	1,628,343,000,000
23038	Common Stock	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000
23045	Current Debt	730,805,000,000	98,679,000,000	62,246,000,000	493,256,000,000
23532	Share Issued	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
23220	Total Assets	10,803,580,000,000	7,434,287,000,000	5,315,436,000,000	5,380,031,000,000
23027	Capital Stock	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000
23382	Other Payable	591,307,000,000	326,846,000,000	247,498,000,000	300,683,000,000
23028	Cash Financial	995,244,000,000	1,161,637,000,000	619,635,000,000	572,569,000,000
23179	Prepaid Assets	418,767,000,000	312,617,000,000	246,174,000,000	234,213,000,000
23385	Working Capital	2,778,539,000,000	2,688,691,000,000	1,918,974,000,000	1,578,826,000,000
23000	Accounts Payable	906,937,000,000	668,074,000,000	518,806,000,000	477,557,000,000
23029	Cash Equivalents	104,000,000,000	180,000,000,000	42,779,000,000	26,779,000,000
23245	Invested Capital	6,429,461,000,000	4,569,135,000,000	3,306,622,000,000	3,490,439,000,000
23340	Other Properties	70,235,000,000	2,228,774,000,000	1,830,199,000,000	1,626,661,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	178,699,000,000	15,018,000,000	-122,000,000	13,335,000,000
23342	Other Receivables	99,765,000,000	45,478,000,000	30,991,000,000	35,947,000,000
23204	Retained Earnings	4,553,493,000,000	3,296,331,000,000	2,121,584,000,000	1,870,832,000,000
23217	Total Tax Payable	114,976,000,000	114,586,000,000	146,218,000,000	42,778,000,000
23001	Accounts Receivable	509,566,000,000	401,373,000,000	285,438,000,000	255,090,000,000
23280	Common Stock Equity	5,698,656,000,000	4,470,456,000,000	3,244,376,000,000	2,997,183,000,000
23403	Net Tangible Assets	5,579,353,000,000	4,379,898,000,000	3,149,828,000,000	2,899,982,000,000
23215	Stockholders Equity	5,698,656,000,000	4,470,456,000,000	3,244,376,000,000	2,997,183,000,000
23383	Tangible Book Value	5,579,353,000,000	4,379,898,000,000	3,149,828,000,000	2,899,982,000,000
23353	Long Term Provisions	85,025,000,000	44,889,000,000	34,314,000,000	28,029,000,000
23374	Total Capitalization	5,698,656,000,000	4,470,456,000,000	3,244,376,000,000	2,997,183,000,000
23469	Other Equity Interest	-55,207,000,000	-7,646,000,000	0	0
23393	Ordinary Shares Number	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
23155	Other Intangible Assets	38,035,000,000	38,934,000,000	42,924,000,000	45,577,000,000
23008	Accumulated Depreciation	-2,416,085,000,000	-2,034,249,000,000	-2,073,727,000,000	-1,850,796,000,000
23282	Construction In Progress	41,155,000,000	36,094,000,000	4,831,000,000	1,682,000,000
23380	Capital Lease Obligations	1,735,794,000,000	1,179,983,000,000	710,196,000,000	737,068,000,000
23030	Cash And Cash Equivalents	1,099,244,000,000	1,341,637,000,000	662,414,000,000	599,348,000,000
23262	Gross Accounts Receivable	523,766,000,000	408,370,000,000	291,640,000,000	255,090,000,000
23012	Additional Paid In Capital	825,655,000,000	825,655,000,000	825,655,000,000	825,655,000,000
23275	Buildings And Improvements	4,182,743,000,000	646,757,000,000	547,502,000,000	522,050,000,000
23126	Long Term Equity Investment	885,000,000	0	0	0
23319	Machinery Furniture Equipment	1,924,139,000,000	1,297,300,000,000	1,141,238,000,000	1,064,672,000,000
23048	Current Capital Lease Obligation	769,685,000,000	568,148,000,000	392,426,000,000	388,070,000,000
23127	Long Term Capital Lease Obligation	966,109,000,000	611,835,000,000	317,770,000,000	348,998,000,000
23098	Goodwill And Other Intangible Assets	119,303,000,000	90,558,000,000	94,548,000,000	97,201,000,000
23261	Total Equity Gross Minority Interest	5,877,355,000,000	4,485,474,000,000	3,244,254,000,000	3,010,518,000,000
23067	Non Current Deferred Taxes Liabilities	34,424,000,000	1,483,000,000	323,000,000	1,006,000,000
23259	Total Liabilities Net Minority Interest	4,926,225,000,000	2,948,813,000,000	2,071,182,000,000	2,369,513,000,000
23046	Current Debt And Capital Lease Obligation	1,500,490,000,000	666,827,000,000	454,672,000,000	881,326,000,000
23266	Allowance For Doubtful Accounts Receivable	-14,200,000,000	-6,997,000,000	-6,202,000,000	-2,663,000,000
23124	Long Term Debt And Capital Lease Obligation	966,109,000,000	611,835,000,000	317,770,000,000	348,998,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	172,265,000,000	143,821,000,000	134,129,000,000	166,066,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	81,268,000,000	144,546,000,000	51,624,000,000	51,624,000,000	51,624,000,000	51,624,000,000	51,624,000,000
23165	Payables	1,613,220,000,000	1,301,033,000,000	1,247,170,000,000	1,183,069,000,000	1,109,506,000,000	912,522,000,000	821,018,000,000
23139	Net P P E	3,802,187,000,000	3,075,943,000,000	2,592,163,000,000	2,378,674,000,000	2,174,676,000,000	1,450,043,000,000	1,628,343,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,466,599,000,000	1,756,786,000,000	1,364,335,000,000	1,308,873,000,000	1,278,662,000,000	772,442,000,000	1,230,324,000,000
23100	Gross P P E	6,218,272,000,000	5,310,681,000,000	4,790,320,000,000	4,510,027,000,000	4,208,925,000,000	3,523,770,000,000	1,628,343,000,000
23038	Common Stock	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000
23045	Current Debt	730,805,000,000	327,958,000,000	97,426,000,000	93,276,000,000	98,679,000,000	62,246,000,000	493,256,000,000
23532	Share Issued	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
23220	Total Assets	10,803,580,000,000	9,242,910,000,000	8,325,723,000,000	7,914,777,000,000	7,434,287,000,000	5,315,436,000,000	5,380,031,000,000
23027	Capital Stock	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000	285,040,000,000
23382	Other Payable	591,307,000,000	429,953,000,000	318,005,000,000	337,668,000,000	326,846,000,000	247,498,000,000	300,683,000,000
23028	Cash Financial	995,244,000,000	591,577,000,000	1,037,190,000,000	828,721,000,000	1,161,637,000,000	619,635,000,000	572,569,000,000
23179	Prepaid Assets	418,767,000,000	433,673,000,000	343,834,000,000	378,327,000,000	312,617,000,000	246,174,000,000	234,213,000,000
23385	Working Capital	2,778,539,000,000	2,815,255,000,000	2,950,077,000,000	2,836,885,000,000	2,688,691,000,000	1,918,974,000,000	1,578,826,000,000
23000	Accounts Payable	906,937,000,000	771,711,000,000	750,748,000,000	716,284,000,000	668,074,000,000	518,806,000,000	477,557,000,000
23029	Cash Equivalents	104,000,000,000	25,000,000,000	5,000,000,000	205,000,000,000	180,000,000,000	42,779,000,000	26,779,000,000
23245	Invested Capital	6,429,461,000,000	5,643,792,000,000	5,014,593,000,000	4,795,835,000,000	4,569,135,000,000	3,306,622,000,000	3,490,439,000,000
23340	Other Properties	70,235,000,000	40,067,000,000	37,869,000,000	36,479,000,000	2,228,774,000,000	1,830,199,000,000	1,626,661,000,000
23291	Dividends Payable	0	0	114,016,000,000	0	0	0	0
23132	Minority Interest	178,699,000,000	177,940,000,000	181,034,000,000	128,679,000,000	15,018,000,000	-122,000,000	13,335,000,000
23342	Other Receivables	99,765,000,000	40,731,000,000	39,450,000,000	32,206,000,000	45,478,000,000	30,991,000,000	35,947,000,000
23204	Retained Earnings	4,553,493,000,000	4,216,406,000,000	3,841,064,000,000	3,570,310,000,000	3,296,331,000,000	2,121,584,000,000	1,870,832,000,000
23217	Total Tax Payable	114,976,000,000	99,369,000,000	64,401,000,000	129,117,000,000	114,586,000,000	146,218,000,000	42,778,000,000
23001	Accounts Receivable	509,566,000,000	415,173,000,000	356,461,000,000	300,656,000,000	401,373,000,000	285,438,000,000	255,090,000,000
23280	Common Stock Equity	5,698,656,000,000	5,315,834,000,000	4,917,167,000,000	4,702,559,000,000	4,470,456,000,000	3,244,376,000,000	2,997,183,000,000
23403	Net Tangible Assets	5,579,353,000,000	5,134,272,000,000	4,827,908,000,000	4,612,526,000,000	4,379,898,000,000	3,149,828,000,000	2,899,982,000,000
23215	Stockholders Equity	5,698,656,000,000	5,315,834,000,000	4,917,167,000,000	4,702,559,000,000	4,470,456,000,000	3,244,376,000,000	2,997,183,000,000
23383	Tangible Book Value	5,579,353,000,000	5,134,272,000,000	4,827,908,000,000	4,612,526,000,000	4,379,898,000,000	3,149,828,000,000	2,899,982,000,000
23353	Long Term Provisions	85,025,000,000	50,652,000,000	47,620,000,000	46,022,000,000	44,889,000,000	34,314,000,000	28,029,000,000
23374	Total Capitalization	5,698,656,000,000	5,315,834,000,000	4,917,167,000,000	4,702,559,000,000	4,470,456,000,000	3,244,376,000,000	2,997,183,000,000
23469	Other Equity Interest	-55,207,000,000	-57,579,000,000	-57,579,000,000	-7,646,000,000	-7,646,000,000	0	0
23393	Ordinary Shares Number	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000	28,504,000,000
23155	Other Intangible Assets	38,035,000,000	37,016,000,000	37,635,000,000	38,409,000,000	38,934,000,000	42,924,000,000	45,577,000,000
23008	Accumulated Depreciation	-2,416,085,000,000	-2,234,738,000,000	-2,198,157,000,000	-2,131,353,000,000	-2,034,249,000,000	-2,073,727,000,000	-1,850,796,000,000
23282	Construction In Progress	41,155,000,000	65,272,000,000	65,215,000,000	51,349,000,000	36,094,000,000	4,831,000,000	1,682,000,000
23380	Capital Lease Obligations	1,735,794,000,000	1,428,828,000,000	1,266,909,000,000	1,215,597,000,000	1,179,983,000,000	710,196,000,000	737,068,000,000
23030	Cash And Cash Equivalents	1,099,244,000,000	616,577,000,000	1,042,190,000,000	1,033,721,000,000	1,341,637,000,000	662,414,000,000	599,348,000,000
23262	Gross Accounts Receivable	523,766,000,000	422,051,000,000	363,303,000,000	307,586,000,000	408,370,000,000	291,640,000,000	255,090,000,000
23012	Additional Paid In Capital	825,655,000,000	825,655,000,000	825,655,000,000	825,655,000,000	825,655,000,000	825,655,000,000	825,655,000,000
23275	Buildings And Improvements	4,182,743,000,000	3,526,097,000,000	3,178,759,000,000	3,014,792,000,000	646,757,000,000	547,502,000,000	522,050,000,000
23126	Long Term Equity Investment	885,000,000	5,000,000,000	0	0	0	0	0
23319	Machinery Furniture Equipment	1,924,139,000,000	1,679,245,000,000	1,508,477,000,000	1,407,407,000,000	1,297,300,000,000	1,141,238,000,000	1,064,672,000,000
23048	Current Capital Lease Obligation	769,685,000,000	636,255,000,000	569,168,000,000	565,327,000,000	568,148,000,000	392,426,000,000	388,070,000,000
23127	Long Term Capital Lease Obligation	966,109,000,000	792,573,000,000	697,741,000,000	650,270,000,000	611,835,000,000	317,770,000,000	348,998,000,000
23098	Goodwill And Other Intangible Assets	119,303,000,000	181,562,000,000	89,259,000,000	90,033,000,000	90,558,000,000	94,548,000,000	97,201,000,000
23261	Total Equity Gross Minority Interest	5,877,355,000,000	5,493,774,000,000	5,098,201,000,000	4,831,238,000,000	4,485,474,000,000	3,244,254,000,000	3,010,518,000,000
23067	Non Current Deferred Taxes Liabilities	34,424,000,000	1,052,000,000	788,000,000	803,000,000	1,483,000,000	323,000,000	1,006,000,000
23259	Total Liabilities Net Minority Interest	4,926,225,000,000	3,749,136,000,000	3,227,522,000,000	3,083,539,000,000	2,948,813,000,000	2,071,182,000,000	2,369,513,000,000
23046	Current Debt And Capital Lease Obligation	1,500,490,000,000	964,213,000,000	666,594,000,000	658,603,000,000	666,827,000,000	454,672,000,000	881,326,000,000
23266	Allowance For Doubtful Accounts Receivable	-14,200,000,000	-6,878,000,000	-6,842,000,000	-6,930,000,000	-6,997,000,000	-6,202,000,000	-2,663,000,000
23124	Long Term Debt And Capital Lease Obligation	966,109,000,000	792,573,000,000	697,741,000,000	650,270,000,000	611,835,000,000	317,770,000,000	348,998,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	172,265,000,000	152,867,000,000	149,454,000,000	144,145,000,000	143,821,000,000	134,129,000,000	166,066,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,162,000,000	304,000,000	253,000,000	919,000,000	1,943,000,000
26185	Free Cash Flow	449,059,000,000	400,776,000,000	1,270,664,000,000	771,714,000,000	-46,659,000,000
26027	Changes In Cash	-242,393,000,000	482,667,000,000	679,223,000,000	63,066,000,000	53,383,000,000
26182	Issuance Of Debt	1,750,681,000,000	1,247,647,000,000	112,070,000,000	273,004,000,000	1,140,727,000,000
26016	End Cash Position	1,099,244,000,000	1,099,244,000,000	1,341,637,000,000	662,414,000,000	599,348,000,000
26112	Purchase Of P P E	-832,742,000,000	-277,574,000,000	-375,106,000,000	-112,390,000,000	-106,313,000,000
26183	Repayment Of Debt	-1,125,746,000,000	-858,615,000,000	-79,410,000,000	-700,155,000,000	-732,270,000,000
26005	Capital Expenditure	-832,742,000,000	-277,574,000,000	-375,106,000,000	-112,390,000,000	-106,313,000,000
26007	Cash Dividends Paid	-114,016,000,000	0	0	0	0
26012	Financing Cash Flow	-345,714,000,000	111,765,000,000	-536,680,000,000	-702,077,000,000	184,316,000,000
26253	Interest Paid C F F	-26,040,000,000	-6,233,000,000	-14,435,000,000	-36,239,000,000	-36,976,000,000
26013	Investing Cash Flow	-1,178,480,000,000	-307,448,000,000	-429,867,000,000	-118,961,000,000	-190,587,000,000
26115	Purchase Of Business	-237,849,000,000	434,000,000	0	0	-101,325,000,000
26110	Purchase Of Investment	0	0	-68,273,000,000	-13,672,000,000	-1,509,000,000
26015	Beginning Cash Position	1,341,637,000,000	616,577,000,000	662,414,000,000	599,348,000,000	545,965,000,000
26223	Classesof Cash Payments	-11,675,655,000,000	-3,094,050,000,000	-7,754,380,000,000	-5,104,797,000,000	-4,570,953,000,000
26247	Interest Received C F I	10,446,000,000	619,000,000	13,259,000,000	6,182,000,000	16,617,000,000
26099	Long Term Debt Issuance	0	0	112,070,000,000	273,004,000,000	1,140,727,000,000
26090	Long Term Debt Payments	0	0	-79,410,000,000	-700,155,000,000	-732,270,000,000
26101	Short Term Debt Issuance	1,750,681,000,000	1,247,647,000,000	112,070,000,000	0	1,140,727,000,000
26091	Short Term Debt Payments	-1,125,746,000,000	-858,615,000,000	-79,410,000,000	0	-732,270,000,000
26154	Common Stock Dividend Paid	-114,016,000,000	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	32,660,000,000	-427,151,000,000	408,457,000,000
26164	Net Other Financing Charges	20,181,000,000	-19,495,000,000	-28,755,000,000	-24,747,000,000	-2,337,000,000
26165	Net Other Investing Changes	-120,497,000,000	-31,231,000,000	-68,273,000,000	-13,672,000,000	-1,509,000,000
26119	Net P P E Purchase And Sale	-830,580,000,000	-277,270,000,000	-374,853,000,000	-111,471,000,000	-104,370,000,000
26075	Net Short Term Debt Issuance	624,935,000,000	389,032,000,000	32,660,000,000	0	408,457,000,000
26072	Net Issuance Payments Of Debt	624,935,000,000	389,032,000,000	32,660,000,000	-427,151,000,000	408,457,000,000
26226	Paymentson Behalfof Employees	-1,447,305,000,000	-361,077,000,000	-979,637,000,000	-711,120,000,000	-704,726,000,000
26116	Net Business Purchase And Sale	-237,849,000,000	434,000,000	0	0	-101,325,000,000
26118	Net Investment Purchase And Sale	0	0	-68,273,000,000	-13,672,000,000	-1,509,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,140,086,000,000	-520,793,000,000	-1,364,164,000,000	-969,433,000,000	-640,801,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,281,801,000,000	678,350,000,000	1,645,770,000,000	884,104,000,000	59,654,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	13,428,260,000,000	3,877,346,000,000	9,700,582,000,000	6,019,897,000,000	4,732,247,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,162,000,000	304,000,000	276,000,000	21,000,000	1,561,000,000	253,000,000	919,000,000	1,943,000,000
26185	Free Cash Flow	449,059,000,000	400,776,000,000	-32,128,000,000	236,950,000,000	-156,539,000,000	1,270,664,000,000	771,714,000,000	-46,659,000,000
26027	Changes In Cash	-242,393,000,000	482,667,000,000	-425,613,000,000	8,469,000,000	-307,916,000,000	679,223,000,000	63,066,000,000	53,383,000,000
26182	Issuance Of Debt	1,750,681,000,000	1,247,647,000,000	436,709,000,000	40,475,000,000	25,850,000,000	112,070,000,000	273,004,000,000	1,140,727,000,000
26016	End Cash Position	1,099,244,000,000	1,099,244,000,000	616,577,000,000	1,042,190,000,000	1,033,721,000,000	1,341,637,000,000	662,414,000,000	599,348,000,000
26112	Purchase Of P P E	-832,742,000,000	-277,574,000,000	-243,549,000,000	-152,272,000,000	-159,347,000,000	-375,106,000,000	-112,390,000,000	-106,313,000,000
26183	Repayment Of Debt	-1,125,746,000,000	-858,615,000,000	-205,750,000,000	-33,310,000,000	-28,071,000,000	-79,410,000,000	-700,155,000,000	-732,270,000,000
26005	Capital Expenditure	-832,742,000,000	-277,574,000,000	-243,549,000,000	-152,272,000,000	-159,347,000,000	-375,106,000,000	-112,390,000,000	-106,313,000,000
26007	Cash Dividends Paid	-114,016,000,000	0	0	0	0	0	0	0
26012	Financing Cash Flow	-345,714,000,000	111,765,000,000	-127,827,000,000	-203,200,000,000	-126,452,000,000	-536,680,000,000	-702,077,000,000	184,316,000,000
26253	Interest Paid C F F	-26,040,000,000	-6,233,000,000	-8,284,000,000	-6,164,000,000	-5,359,000,000	-14,435,000,000	-36,239,000,000	-36,976,000,000
26013	Investing Cash Flow	-1,178,480,000,000	-307,448,000,000	-509,207,000,000	-177,553,000,000	-184,272,000,000	-429,867,000,000	-118,961,000,000	-190,587,000,000
26115	Purchase Of Business	-237,849,000,000	434,000,000	0	0	0	0	0	-101,325,000,000
26110	Purchase Of Investment	0	0	0	0	0	-68,273,000,000	-13,672,000,000	-1,509,000,000
26015	Beginning Cash Position	1,341,637,000,000	616,577,000,000	1,042,190,000,000	1,033,721,000,000	1,341,637,000,000	662,414,000,000	599,348,000,000	545,965,000,000
26223	Classesof Cash Payments	-11,675,655,000,000	-3,094,050,000,000	-3,229,785,000,000	-2,645,308,000,000	-2,706,512,000,000	-7,754,380,000,000	-5,104,797,000,000	-4,570,953,000,000
26247	Interest Received C F I	10,446,000,000	619,000,000	3,300,000,000	2,822,000,000	3,705,000,000	13,259,000,000	6,182,000,000	16,617,000,000
26099	Long Term Debt Issuance	0	0	0	40,475,000,000	25,850,000,000	112,070,000,000	273,004,000,000	1,140,727,000,000
26090	Long Term Debt Payments	0	0	0	0	0	-79,410,000,000	-700,155,000,000	-732,270,000,000
26101	Short Term Debt Issuance	1,750,681,000,000	1,247,647,000,000	436,709,000,000	0	0	112,070,000,000	0	1,140,727,000,000
26091	Short Term Debt Payments	-1,125,746,000,000	-858,615,000,000	-205,750,000,000	-33,310,000,000	-28,071,000,000	-79,410,000,000	0	-732,270,000,000
26154	Common Stock Dividend Paid	-114,016,000,000	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	-20,906,000,000	25,850,000,000	32,660,000,000	-427,151,000,000	408,457,000,000
26164	Net Other Financing Charges	20,181,000,000	-19,495,000,000	-3,800,000,000	-9,059,000,000	52,535,000,000	-28,755,000,000	-24,747,000,000	-2,337,000,000
26165	Net Other Investing Changes	-120,497,000,000	-31,231,000,000	-30,951,000,000	-28,124,000,000	-30,191,000,000	-68,273,000,000	-13,672,000,000	-1,509,000,000
26119	Net P P E Purchase And Sale	-830,580,000,000	-277,270,000,000	-243,273,000,000	-152,251,000,000	-157,786,000,000	-374,853,000,000	-111,471,000,000	-104,370,000,000
26075	Net Short Term Debt Issuance	624,935,000,000	389,032,000,000	230,959,000,000	33,015,000,000	-28,071,000,000	32,660,000,000	0	408,457,000,000
26072	Net Issuance Payments Of Debt	624,935,000,000	389,032,000,000	230,959,000,000	7,165,000,000	-2,221,000,000	32,660,000,000	-427,151,000,000	408,457,000,000
26226	Paymentson Behalfof Employees	-1,447,305,000,000	-361,077,000,000	-358,717,000,000	-379,385,000,000	-348,126,000,000	-979,637,000,000	-711,120,000,000	-704,726,000,000
26116	Net Business Purchase And Sale	-237,849,000,000	434,000,000	0	0	0	0	0	-101,325,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	-68,273,000,000	-13,672,000,000	-1,509,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,140,086,000,000	-520,793,000,000	-582,931,000,000	-548,736,000,000	-487,626,000,000	-1,364,164,000,000	-969,433,000,000	-640,801,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,281,801,000,000	678,350,000,000	211,421,000,000	389,222,000,000	2,808,000,000	1,645,770,000,000	884,104,000,000	59,654,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	13,428,260,000,000	3,877,346,000,000	3,554,976,000,000	3,180,774,000,000	2,815,164,000,000	9,700,582,000,000	6,019,897,000,000	4,732,247,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date	1y Target Est
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-15	At close: 04:09PM WIB	1,005	1,005	1,005	1,015	995.00 - 1,025.00	995	1,025	446.00 - 1,170.00	446	1,170	16,242,800	32,238,375	28,932,000,000,000	1	21	49	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-12	At close: 04:09PM WIB	1,005	1,005	1,005	1,015	995.00 - 1,025.00	995	1,025	446.00 - 1,170.00	446	1,170	16,242,800	32,118,124	28,932,000,000,000	1	20	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-11	At close: 04:09PM WIB	1,005	1,005	1,005	1,015	995.00 - 1,025.00	995	1,025	446.00 - 1,170.00	446	1,170	16,242,800	31,772,569	28,932,000,000,000	1	20	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-10	At close: 04:09PM WIB	1,005	1,005	1,005	1,015	995.00 - 1,025.00	995	1,025	446.00 - 1,170.00	446	1,170	16,242,800	31,642,914	28,932,000,000,000	1	20	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-05	At close: 04:09PM WIB	1,005	1,005	1,155	890	995.00 - 1,025.00	995	1,025	446.00 - 1,170.00	446	1,170	16,242,800	32,730,334	28,932,000,000,000	1	20	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-04	At close: 04:13PM WIB	990	990	1,235	885	985.00 - 1,015.00	985	1,015	446.00 - 1,170.00	446	1,170	36,639,300	32,779,527	28,647,000,000,000	1	20	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-03	At close: 04:08PM WIB	1,035	1,035	1,015	780	985.00 - 1,035.00	985	1,035	446.00 - 1,170.00	446	1,170	51,625,000	32,453,489	28,219,000,000,000	1	20	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-02	At close: 04:12PM WIB	1,025	1,025	1,085	895	1,015.00 - 1,040.00	1,015	1,040	446.00 - 1,170.00	446	1,170	30,792,300	32,605,796	29,502,000,000,000	1	21	50	Apr 28, 2024 - May 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-01	At close: 04:14PM WIB	1,045	1,035	1,240	845	990.00 - 1,040.00	990	1,040	446.00 - 1,170.00	446	1,170	48,625,300	32,130,189	29,217,000,000,000	1	21	50	Apr 01, 2024 - Apr 04, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-29	At close: 04:14PM WIB	1,030	1,040	1,285	915	1,005.00 - 1,045.00	1,005	1,045	446.00 - 1,170.00	446	1,170	52,831,300	32,130,189	29,787,000,000,000	1	21	50	Mar 31, 2024 - Apr 04, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-28	At close: 04:14PM WIB	1,030	1,040	1,285	915	1,005.00 - 1,045.00	1,005	1,045	446.00 - 1,170.00	446	1,170	52,831,300	31,633,550	29,787,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-27	At close: 04:08PM WIB	1,040	1,040	1,030	1,030	1,015.00 - 1,040.00	1,015	1,040	446.00 - 1,170.00	446	1,170	15,448,200	30,097,148	29,359,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.40%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-26	At close: 04:14PM WIB	1,000	1,000	1,035	1,035	995.00 - 1,040.00	995	1,040	446.00 - 1,170.00	446	1,170	29,523,800	30,190,012	29,644,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.40%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-25	At close: 04:12PM WIB	1,010	1,015	995	1,000	995.00 - 1,030.00	995	1,030	446.00 - 1,170.00	446	1,170	50,598,800	30,719,661	28,504,000,000,000	1	20	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.40%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-22	At close: 04:13PM WIB	1,020	1,030	1,005	1,010	1,005.00 - 1,030.00	1,005	1,030	446.00 - 1,170.00	446	1,170	11,396,100	31,065,623	28,789,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-21	At close: 04:12PM WIB	1,040	0	0	0	0.0000 - 0.0000	0	0		0		0	30,694,605	0	1	0	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-14	As of 02:04PM WIB. Market open.	1,055	1,055	1,005	1,010	1,000.00 - 1,060.00	1,000	1,060	440.00 - 1,170.00	440	1,170	32,214,000	26,881,446	28,647,000,000,000	1	20	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.38%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-13	At close: 04:13PM WIB	1,025	1,020	1,045	1,050	1,010.00 - 1,100.00	1,010	1,100	435.00 - 1,170.00	435	1,170	42,728,800	26,227,487	30,072,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-11	At close: 04:14PM WIB	1,040	1,050	1,020	1,025	1,020.00 - 1,080.00	1,020	1,080	435.00 - 1,170.00	435	1,170	64,777,300	25,727,075	29,217,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.39%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-08	At close: 04:14PM WIB	1,040	1,050	1,020	1,025	1,020.00 - 1,080.00	1,020	1,080	435.00 - 1,170.00	435	1,170	64,777,300	24,854,579	29,217,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.38%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-05	At close: 04:12PM WIB	1,135	1,135	1,135	1,145	1,115.00 - 1,140.00	1,115	1,140	431.00 - 1,170.00	431	1,170	34,372,300	23,430,434	32,495,000,000,000	1	23	50	Mar 29, 2024 - Apr 02, 2024	4.00 (0.36%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-04	At close: 04:14PM WIB	1,110	1,110	1,130	1,135	1,100.00 - 1,140.00	1,100	1,140	431.00 - 1,170.00	431	1,170	31,786,700	22,991,462	32,352,000,000,000	1	23	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.36%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-01	At close: 04:12PM WIB	1,100	1,100	1,100	1,105	1,085.00 - 1,170.00	1,085	1,170	431.00 - 1,170.00	431	1,170	31,920,600	22,803,796	31,639,000,000,000	1	23	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.36%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-28	At close: 04:05PM WIB	1,080	1,080	1,080	1,095	1,045.00 - 1,095.00	1,045	1,095	431.00 - 1,130.00	431	1,130	31,155,000	22,033,622	30,927,000,000,000	1	22	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.37%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-27	At close: 04:13PM WIB	1,080	1,080	1,070	1,085	1,065.00 - 1,130.00	1,065	1,130	431.00 - 1,130.00	431	1,130	45,428,800	21,438,281	30,784,000,000,000	1	22	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.37%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-26	At close: 04:12PM WIB	1,080	1,095	1,075	1,080	1,060.00 - 1,095.00	1,060	1,095	431.00 - 1,095.00	431	1,095	26,360,400	21,162,584	30,784,000,000,000	1	22	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.37%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-23	At close: 04:14PM WIB	1,050	1,050	1,075	1,080	1,050.00 - 1,080.00	1,050	1,080	431.00 - 1,095.00	431	1,095	21,134,300	21,240,355	30,784,000,000,000	1	22	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.38%)	4	Jul 04, 2023	1,253
MAPA	PT Map Aktif Adiperkasa Tbk (MAPA.JK)	2024-02-22	At close: 04:14PM WIB	1,085	1,085	1,050	1,055	1,045.00 - 1,095.00	1,045	1,095	431.00 - 1,095.00	431	1,095	36,392,500	20,697,527	29,929,000,000,000	1	21	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.37%)	4	Jul 04, 2023	1,190
MAPA	PT Map Aktif Adiperkasa Tbk (MAPA.JK)	2024-02-21	At close: 04:13PM WIB	985	1,000	1,065	1,070	985.00 - 1,085.00	985	1,085	431.00 - 1,085.00	431	1,085	34,226,300	20,164,008	30,927,000,000,000	1	22	49	Mar 29, 2024 - Apr 02, 2024	4.00 (0.41%)	4	Jul 04, 2023	1,133

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	% Held By Institutions	Forward Annual Dividend Rate	Trailing Annual Dividend Rate	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-15	28,930,000,000,000	30,300,000,000,000	21	10	2	5	2	10	1	1,170	446	1,026	859	32,120,000	36,780,000	28,500,000,000	6,630,000,000	70	12	4	0	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	10	14	14	27	13,560,000,000,000	476	34	2,280,000,000,000	1,390,000,000,000	49	-6	1,100,000,000,000	39	2,470,000,000,000	42	2	200	1,280,000,000,000	104,050,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-12	28,930,000,000,000	30,300,000,000,000	21	10	2	5	2	10	1	1,170	446	1,022	852	31,770,000	36,920,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-11	28,930,000,000,000	30,300,000,000,000	21	10	2	5	2	10	1	1,170	446	1,022	852	31,640,000	36,920,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-10	28,930,000,000,000	30,300,000,000,000	21	10	2	5	2	10	1	1,170	446	1,022	852	31,640,000	36,920,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-05	28,220,000,000,000	29,590,000,000,000	21	10	2	5	2	10	1	1,170	0	1,019	847	32,780,000	37,800,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-04	29,500,000,000,000	30,870,000,000,000	21	10	2	5	2	11	1	1,170	0	1,018	845	32,450,000	35,790,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-03	29,500,000,000,000	30,870,000,000,000	21	10	2	5	2	11	1	1,170	0	1,016	843	32,610,000	38,360,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-02	29,220,000,000,000	30,580,000,000,000	21	10	2	5	2	11	1	1,170	0	1,014	842	32,130,000	40,310,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-04-01	29,790,000,000,000	30,930,000,000,000	21	10	2	6	2	11	1	1,170	0	1,014	842	32,130,000	40,310,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-29	29,790,000,000,000	30,930,000,000,000	21	10	2	6	2	11	1	1,170	446	1,013	840	31,630,000	40,500,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-28	29,360,000,000,000	30,500,000,000,000	21	10	2	6	2	11	1	1,170	0	1,010	838	30,100,000	35,220,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-27	28,790,000,000,000	29,930,000,000,000	21	10	2	5	2	11	1	1,170	0	1,008	836	30,190,000	41,700,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-26	28,790,000,000,000	29,930,000,000,000	21	10	2	5	2	11	1	1,170	0	1,005	834	30,720,000	47,150,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-25	28,790,000,000,000	29,930,000,000,000	21	10	2	5	2	11	1	1,170	446	1,005	834	30,720,000	47,150,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-22	29,070,000,000,000	30,210,000,000,000	21	10	2	5	2	11	1	1,170	0	999	831	30,690,000	48,960,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-21	29,640,000,000,000	30,780,000,000,000	21	10	2	6	2	11	1	1,170	446	999	831	30,690,000	48,960,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-14	30,070,000,000,000	31,210,000,000,000	21	10	2	6	2	12	1	1,170	0	974	819	26,230,000	37,880,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-13	29,220,000,000,000	30,360,000,000,000	21	10	2	6	2	11	1	1,170	0	974	819	25,980,000	37,880,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-11	29,220,000,000,000	30,360,000,000,000	21	10	2	6	2	11	1	1,170	435	974	819	25,530,000	37,880,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-08	29,640,000,000,000	30,780,000,000,000	21	10	2	6	2	11	1	1,170	435	969	817	24,850,000	33,520,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-05	31,640,000,000,000	32,780,000,000,000	23	10	3	6	3	12	1	1,170	0	945	807	22,990,000	30,110,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	50	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-04	31,640,000,000,000	32,780,000,000,000	23	10	3	6	3	12	1	1,170	431	945	807	22,990,000	30,110,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-03-01	31,350,000,000,000	32,490,000,000,000	22	10	3	6	3	12	1	1,170	431	938	805	22,800,000	29,710,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-28	30,780,000,000,000	31,920,000,000,000	22	10	2	6	3	12	1	1,130	431	926	800	22,030,000	26,630,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-27	30,780,000,000,000	31,920,000,000,000	22	10	2	6	3	12	1	1,095	0	914	795	21,160,000	22,340,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk	2024-02-26	30,780,000,000,000	31,920,000,000,000	22	10	2	6	3	12	1	1,095	0	914	795	21,160,000	22,340,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk (MAPA.JK)	2024-02-23	29,930,000,000,000	31,070,000,000,000	21	10	2	6	2	11	1	1,085	0	903	790	20,700,000	22,160,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk (MAPA.JK)	2024-02-22	30,930,000,000,000	32,070,000,000,000	22	10	2	6	3	12	1	1,095	431	903	790	20,700,000	22,160,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000
MAPA	PT Map Aktif Adiperkasa Tbk (MAPA.JK)	2024-02-21	28,080,000,000,000	29,220,000,000,000	20	10	2	5	2	11	1	1,085	431	897	787	20,160,000	19,800,000	28,500,000,000	6,630,000,000	70	12	4	4	8	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	15	15	30	12,560,000,000,000	441	43	2,170,000,000,000	1,410,000,000,000	49	13	616,580,000,000	22	1,760,000,000,000	32	2	186	1,000,000,000,000	-152,140,000,000

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	1,135	1,135	1,135	1,135	700
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	1,135	1,135	1,135	1,135	6,800
2024-03-05	15:46:00	1,135	1,135	1,135	1,135	5,600
2024-03-05	15:45:00	1,135	1,135	1,135	1,135	2,700
2024-03-05	15:44:00	1,135	1,135	1,135	1,135	0
2024-03-05	15:43:00	1,135	1,135	1,135	1,135	0
2024-03-05	15:42:00	1,135	1,135	1,135	1,135	22,400
2024-03-05	15:41:26	1,135	1,135	1,135	1,135	0
2024-03-05	15:41:00	1,135	1,135	1,135	1,135	0
2024-03-05	15:40:00	1,130	1,135	1,130	1,135	4,646,600
2024-03-05	15:39:00	1,130	1,130	1,130	1,130	135,400
2024-03-05	15:38:00	1,130	1,130	1,130	1,130	300
2024-03-05	15:37:00	1,130	1,130	1,130	1,130	0
2024-03-05	15:36:00	1,130	1,135	1,130	1,135	10,600
2024-03-05	15:35:00	1,130	1,130	1,130	1,130	7,300
2024-03-05	15:34:00	1,130	1,130	1,130	1,130	128,600
2024-03-05	15:33:00	1,130	1,135	1,130	1,130	8,300
2024-03-05	15:32:00	1,130	1,130	1,130	1,130	0
2024-03-05	15:31:00	1,130	1,130	1,130	1,130	18,000

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	1,135	1,135	1,135	1,135	700
2024-03-05	15:46:00	1,135	1,135	1,135	1,135	12,400
2024-03-05	15:44:00	1,135	1,135	1,135	1,135	2,700
2024-03-05	15:42:00	1,135	1,135	1,135	1,135	22,400
2024-03-05	15:41:26	1,135	1,135	1,135	1,135	0
2024-03-05	15:40:00	1,130	1,135	1,130	1,135	4,646,600
2024-03-05	15:38:00	1,130	1,130	1,130	1,130	135,700
2024-03-05	15:36:00	1,130	1,135	1,130	1,130	10,600
2024-03-05	15:34:00	1,130	1,130	1,130	1,130	135,900
2024-03-05	15:32:00	1,130	1,135	1,130	1,130	8,300
2024-03-05	15:30:00	1,135	1,135	1,130	1,130	25,200
2024-03-05	15:28:00	1,130	1,130	1,130	1,130	140,100
2024-03-05	15:26:00	1,130	1,135	1,130	1,130	15,300
2024-03-05	15:24:00	1,130	1,130	1,130	1,130	187,500
2024-03-05	15:22:00	1,130	1,135	1,130	1,135	7,500
2024-03-05	15:20:00	1,130	1,135	1,130	1,130	15,000
2024-03-05	15:18:00	1,135	1,135	1,130	1,135	135,600
2024-03-05	15:16:00	1,135	1,135	1,130	1,130	19,100
2024-03-05	15:14:00	1,130	1,135	1,130	1,135	121,200
2024-03-05	15:12:00	1,130	1,135	1,130	1,130	21,400
2024-03-05	15:10:00	1,130	1,135	1,130	1,130	10,200
2024-03-05	15:08:00	1,135	1,135	1,130	1,135	141,000
2024-03-05	15:06:00	1,130	1,135	1,130	1,135	15,300
2024-03-05	15:04:00	1,135	1,135	1,130	1,130	23,100
2024-03-05	15:02:00	1,135	1,135	1,130	1,130	118,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	1,135	1,135	1,135	1,135	15,100
2024-03-05	15:41:26	1,135	1,135	1,135	1,135	0
2024-03-05	15:40:00	1,130	1,135	1,130	1,135	4,620,700
2024-03-05	15:35:00	1,130	1,135	1,130	1,130	152,100
2024-03-05	15:30:00	1,135	1,135	1,130	1,130	157,500
2024-03-05	15:25:00	1,130	1,135	1,130	1,130	208,800
2024-03-05	15:20:00	1,130	1,135	1,130	1,130	153,600
2024-03-05	15:15:00	1,130	1,135	1,130	1,135	168,600
2024-03-05	15:10:00	1,130	1,135	1,130	1,135	138,900
2024-03-05	15:05:00	1,135	1,135	1,130	1,135	172,100
2024-03-05	15:00:00	1,130	1,135	1,130	1,135	133,600
2024-03-05	14:55:00	1,135	1,135	1,130	1,130	156,100
2024-03-05	14:50:00	1,130	1,135	1,130	1,135	162,800
2024-03-05	14:48:41	1,130	1,130	1,130	1,130	0
2024-03-05	14:45:00	1,135	1,135	1,130	1,135	157,600
2024-03-05	14:40:00	1,135	1,135	1,130	1,135	173,900
2024-03-05	14:35:00	1,130	1,135	1,130	1,135	194,500
2024-03-05	14:30:00	1,135	1,135	1,130	1,135	159,000
2024-03-05	14:25:00	1,130	1,135	1,130	1,130	160,800
2024-03-05	14:20:00	1,130	1,135	1,130	1,135	170,800
2024-03-05	14:15:00	1,135	1,135	1,130	1,130	155,300
2024-03-05	14:10:00	1,135	1,135	1,130	1,135	147,400
2024-03-05	14:05:00	1,135	1,135	1,130	1,135	142,800
2024-03-05	14:00:00	1,135	1,135	1,130	1,135	30,900
2024-03-05	13:55:00	1,135	1,135	1,130	1,135	142,600
2024-03-05	13:50:00	1,135	1,135	1,130	1,135	69,200
2024-03-05	13:45:00	1,135	1,135	1,130	1,135	1,309,800
2024-03-05	13:42:56	1,135	1,135	1,135	1,135	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,135	1,135	1,135	1,135	15,100
2024-03-05	15:41:26	1,135	1,135	1,135	1,135	0
2024-03-05	15:30:00	1,135	1,135	1,130	1,135	4,930,300
2024-03-05	15:15:00	1,130	1,135	1,130	1,130	531,000
2024-03-05	15:00:00	1,130	1,135	1,130	1,135	444,600
2024-03-05	14:48:41	1,130	1,130	1,130	1,130	0
2024-03-05	14:45:00	1,135	1,135	1,130	1,130	476,500
2024-03-05	14:30:00	1,135	1,135	1,130	1,135	527,400
2024-03-05	14:15:00	1,135	1,135	1,130	1,130	486,900
2024-03-05	14:00:00	1,135	1,135	1,130	1,135	321,100
2024-03-05	13:45:00	1,135	1,135	1,130	1,135	1,521,600
2024-03-05	13:42:56	1,135	1,135	1,135	1,135	0
2024-03-05	13:30:00	1,130	1,135	1,125	1,135	1,437,900
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:53	1,130	1,130	1,130	1,130	0
2024-03-05	11:55:17	1,130	1,130	1,130	1,130	0
2024-03-05	11:45:00	1,125	1,135	1,125	1,130	603,600
2024-03-05	11:30:00	1,130	1,135	1,125	1,130	212,100
2024-03-05	11:15:00	1,130	1,135	1,125	1,130	1,503,500
2024-03-05	11:04:47	1,130	1,130	1,130	1,130	0
2024-03-05	11:00:00	1,130	1,135	1,125	1,135	1,636,900
2024-03-05	10:45:00	1,130	1,135	1,125	1,135	454,800
2024-03-05	10:30:00	1,130	1,135	1,125	1,135	483,900
2024-03-05	10:15:27	1,130	1,130	1,130	1,130	0
2024-03-05	10:15:00	1,130	1,130	1,125	1,130	365,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:26	1,135	1,135	1,135	1,135	0
2024-03-05	15:30:00	1,135	1,135	1,130	1,135	4,945,400
2024-03-05	15:00:00	1,130	1,135	1,130	1,130	975,600
2024-03-05	14:48:41	1,130	1,130	1,130	1,130	0
2024-03-05	14:30:00	1,135	1,135	1,130	1,130	1,003,900
2024-03-05	14:00:00	1,135	1,135	1,130	1,130	808,000
2024-03-05	13:42:56	1,135	1,135	1,135	1,135	0
2024-03-05	13:30:00	1,130	1,135	1,125	1,135	2,959,500
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:53	1,130	1,130	1,130	1,130	0
2024-03-05	11:55:17	1,130	1,130	1,130	1,130	0
2024-03-05	11:30:00	1,130	1,135	1,125	1,130	815,700
2024-03-05	11:04:47	1,130	1,130	1,130	1,130	0
2024-03-05	11:00:00	1,130	1,135	1,125	1,130	3,140,400
2024-03-05	10:30:00	1,130	1,135	1,125	1,135	938,700
2024-03-05	10:15:27	1,130	1,130	1,130	1,130	0
2024-03-05	10:00:00	1,120	1,130	1,115	1,130	3,629,500
2024-03-05	09:30:00	1,130	1,130	1,115	1,115	5,731,000
2024-03-05	09:27:47	1,125	1,125	1,125	1,125	0
2024-03-05	09:00:00	1,135	1,140	1,120	1,130	2,484,600
2024-03-04	15:30:00	1,125	1,135	1,125	1,135	4,229,100
2024-03-04	15:25:02	1,130	1,130	1,130	1,130	0
2024-03-04	15:00:00	1,125	1,130	1,125	1,130	3,578,600
2024-03-04	14:31:46	1,125	1,125	1,125	1,125	0
2024-03-04	14:30:00	1,125	1,130	1,125	1,125	2,208,800
2024-03-04	14:00:00	1,130	1,130	1,125	1,125	1,439,200
2024-03-04	13:38:25	1,130	1,130	1,130	1,130	0
2024-03-04	13:30:00	1,130	1,135	1,120	1,130	2,314,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:26	1,135	1,135	1,135	1,135	0
2024-03-05	15:00:00	1,130	1,135	1,130	1,135	5,921,000
2024-03-05	14:48:41	1,130	1,130	1,130	1,130	0
2024-03-05	14:00:00	1,135	1,135	1,130	1,130	1,811,900
2024-03-05	13:42:56	1,135	1,135	1,135	1,135	0
2024-03-05	13:00:00	1,130	1,135	1,125	1,135	2,959,500
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:53	1,130	1,130	1,130	1,130	0
2024-03-05	11:55:17	1,130	1,130	1,130	1,130	0
2024-03-05	11:04:47	1,130	1,130	1,130	1,130	0
2024-03-05	11:00:00	1,130	1,135	1,125	1,130	3,956,100
2024-03-05	10:15:27	1,130	1,130	1,130	1,130	0
2024-03-05	10:00:00	1,120	1,135	1,115	1,135	4,410,000
2024-03-05	09:27:47	1,125	1,125	1,125	1,125	0
2024-03-05	09:00:00	1,135	1,140	1,115	1,115	8,215,600
2024-03-04	15:25:02	1,130	1,130	1,130	1,130	0
2024-03-04	15:00:00	1,125	1,135	1,125	1,135	7,807,700
2024-03-04	14:31:46	1,125	1,125	1,125	1,125	0
2024-03-04	14:00:00	1,130	1,130	1,125	1,125	3,648,000
2024-03-04	13:38:25	1,130	1,130	1,130	1,130	0
2024-03-04	13:00:00	1,130	1,135	1,120	1,130	2,314,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:55	1,130	1,130	1,130	1,130	0
2024-03-04	11:57:40	1,130	1,130	1,130	1,130	0
2024-03-04	11:07:54	1,130	1,130	1,130	1,130	0
2024-03-04	11:00:00	1,135	1,135	1,130	1,130	6,285,500
2024-03-04	10:18:12	1,130	1,130	1,130	1,130	0
2024-03-04	10:00:00	1,130	1,140	1,130	1,135	6,728,600
2024-03-04	09:27:36	1,125	1,125	1,125	1,125	0
2024-03-04	09:00:00	1,110	1,135	1,100	1,130	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:18:08	835	835	835	835	0
2024-05-03	15:00:00	830	840	820	825	11,807,300
2024-05-03	14:40:19	830	830	830	830	0
2024-05-03	14:03:22	825	825	825	825	0
2024-05-03	13:30:00	820	835	815	830	9,121,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	815	815	815	815	0
2024-05-03	11:08:38	815	815	815	815	0
2024-05-03	10:33:58	810	810	810	810	0
2024-05-03	10:30:00	810	820	810	815	7,954,700
2024-05-03	10:01:56	810	810	810	810	0
2024-05-03	09:29:43	810	810	810	810	0
2024-05-03	09:00:00	785	815	785	810	13,264,400
2024-05-02	16:14:49	0	0	0	0	0
2024-05-02	15:10:44	770	770	770	770	0
2024-05-02	15:00:00	765	785	755	775	29,567,300
2024-05-02	14:29:41	755	755	755	755	0
2024-05-02	13:49:08	755	755	755	755	0
2024-05-02	13:30:00	755	765	750	765	26,092,400
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:59	750	750	750	750	0
2024-05-02	11:58:00	750	750	750	750	0
2024-05-02	11:22:00	755	755	755	755	0
2024-05-02	10:43:47	770	770	770	770	0
2024-05-02	10:30:00	770	775	745	750	19,063,800
2024-05-02	10:11:30	755	755	755	755	0
2024-05-02	09:37:29	785	785	785	785	0
2024-05-02	09:03:43	800	800	800	800	0
2024-05-02	09:00:00	800	815	755	770	20,133,000
2024-04-30	15:15:36	770	770	770	770	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	800	815	745	775	101,997,500
2024-04-30	09:00:00	810	860	745	790	132,087,200
2024-04-29	09:00:00	845	850	790	810	160,834,300
2024-04-26	09:00:00	925	935	820	845	114,825,300
2024-04-25	09:00:00	965	980	920	935	51,416,700
2024-04-24	09:00:00	1,000	1,000	945	965	53,338,600
2024-04-23	09:00:00	940	1,010	940	1,000	49,153,100
2024-04-22	09:00:00	935	955	915	940	28,209,700
2024-04-19	09:00:00	940	960	875	935	39,620,300
2024-04-18	09:00:00	940	955	915	940	18,628,600
2024-04-17	09:00:00	940	965	890	940	54,035,900
2024-04-16	09:00:00	1,000	1,000	940	945	58,582,100
2024-04-05	09:00:00	1,005	1,025	995	1,015	16,242,800
2024-04-04	09:00:00	990	1,015	985	1,005	36,627,500
2024-04-03	09:00:00	1,035	1,035	985	990	51,625,000
2024-04-02	09:00:00	1,025	1,040	1,015	1,035	30,792,300
2024-04-01	09:00:00	1,035	1,040	990	1,025	48,625,300
2024-03-28	09:00:00	1,040	1,045	1,005	1,045	52,831,300
2024-03-27	09:00:00	1,040	1,040	1,015	1,030	15,448,200
2024-03-26	09:00:00	1,040	1,040	995	1,040	29,523,800
2024-03-25	09:00:00	1,030	1,030	995	1,000	50,598,800
2024-03-22	09:00:00	1,030	1,030	1,000	1,010	11,345,800
2024-03-21	09:00:00	1,045	1,060	1,010	1,020	32,793,800
2024-03-20	09:00:00	1,015	1,055	1,000	1,040	54,426,600
2024-03-19	09:00:00	995	1,050	995	1,010	31,559,000
2024-03-18	09:00:00	1,025	1,030	980	995	56,457,700
2024-03-15	09:00:00	1,020	1,035	1,000	1,020	68,158,000
2024-03-14	09:00:00	1,055	1,060	1,000	1,020	54,723,500
2024-03-13	09:00:00	1,020	1,100	1,010	1,055	42,728,800
2024-03-08	09:00:00	1,050	1,080	1,020	1,025	64,777,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	800	815	745	775	101,997,500
2024-04-29	09:00:00	845	850	790	810	160,834,300
2024-04-26	09:00:00	925	935	820	845	114,825,300
2024-04-25	09:00:00	965	980	920	935	51,416,700
2024-04-24	09:00:00	1,000	1,000	945	965	53,338,600
2024-04-23	09:00:00	940	1,010	940	1,000	49,153,100
2024-04-22	09:00:00	935	955	915	940	28,209,700
2024-04-19	09:00:00	940	960	875	935	39,620,300
2024-04-18	09:00:00	940	955	915	940	18,628,600
2024-04-17	09:00:00	940	965	890	940	54,035,900
2024-04-16	09:00:00	1,000	1,000	940	945	58,582,100
2024-04-05	09:00:00	1,005	1,025	995	1,015	16,242,800
2024-04-04	09:00:00	990	1,015	985	1,005	36,627,500
2024-04-03	09:00:00	1,035	1,035	985	990	51,625,000
2024-04-02	09:00:00	1,025	1,040	1,015	1,035	30,792,300
2024-04-01	09:00:00	1,035	1,040	990	1,025	48,625,300
2024-03-28	09:00:00	1,040	1,045	1,005	1,045	52,831,300
2024-03-27	09:00:00	1,040	1,040	1,015	1,030	15,448,200
2024-03-26	09:00:00	1,040	1,040	995	1,040	29,523,800
2024-03-25	09:00:00	1,030	1,030	995	1,000	50,598,800
2024-03-22	09:00:00	1,030	1,030	1,000	1,010	11,345,800
2024-03-21	09:00:00	1,045	1,060	1,010	1,020	32,793,800
2024-03-20	09:00:00	1,015	1,055	1,000	1,040	54,426,600
2024-03-19	09:00:00	995	1,050	995	1,010	31,559,000
2024-03-18	09:00:00	1,025	1,030	980	995	56,457,700
2024-03-15	09:00:00	1,020	1,035	1,000	1,020	68,158,000
2024-03-14	09:00:00	1,055	1,060	1,000	1,020	54,723,500
2024-03-13	09:00:00	1,020	1,100	1,010	1,055	42,728,800
2024-03-08	09:00:00	1,050	1,080	1,020	1,025	64,777,300
2024-03-07	09:00:00	1,120	1,120	1,025	1,040	54,540,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	845	850	790	810	160,834,300
2024-04-21	00:00:00	935	1,010	820	845	296,943,400
2024-04-14	00:00:00	1,000	1,000	875	935	170,866,900
2024-04-07	00:00:00	1,015	1,015	1,015	1,015	0
2024-03-31	00:00:00	1,035	1,040	985	1,015	183,912,900
2024-03-24	00:00:00	1,030	1,045	995	1,045	148,402,100
2024-03-17	00:00:00	1,025	1,060	980	1,010	186,582,900
2024-03-10	00:00:00	1,020	1,100	1,000	1,020	165,610,300
2024-03-03	00:00:00	1,110	1,145	1,020	1,025	213,320,300
2024-02-25	00:00:00	1,095	1,170	1,045	1,110	165,498,700
2024-02-18	00:00:00	985	1,095	935	1,080	135,632,200
2024-02-11	00:00:00	975	1,025	965	1,000	73,234,100
2024-02-04	00:00:00	990	995	955	970	70,283,000
2024-01-28	00:00:00	975	1,005	955	990	83,737,600
2024-01-21	00:00:00	950	1,025	925	980	156,069,400
2024-01-14	00:00:00	935	985	890	950	152,095,200
2024-01-07	00:00:00	860	975	845	935	180,223,500
2023-12-31	00:00:00	820	865	790	860	132,861,700
2023-12-24	00:00:00	800	820	800	820	35,871,800
2023-12-17	00:00:00	780	820	770	800	57,042,200
2023-12-10	00:00:00	815	820	765	780	50,473,200
2023-12-03	00:00:00	815	825	780	795	61,518,200
2023-11-26	00:00:00	880	885	780	815	59,550,400
2023-11-19	00:00:00	800	870	790	845	50,981,500
2023-11-12	00:00:00	760	820	760	800	58,840,900
2023-11-05	00:00:00	755	800	740	760	62,327,800
2023-10-29	00:00:00	780	805	725	755	162,168,400
2023-10-22	00:00:00	765	815	750	780	88,555,500
2023-10-15	00:00:00	830	840	755	765	52,474,700
2023-10-08	00:00:00	835	850	815	830	35,904,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	800	815	745	775	101,997,500
2024-03-31	00:00:00	1,035	1,040	745	790	944,644,700
2024-02-29	00:00:00	1,100	1,170	980	1,045	745,836,200
2024-01-31	00:00:00	980	1,130	935	1,100	438,143,300
2023-12-31	00:00:00	820	1,025	790	970	679,571,500
2023-11-30	00:00:00	835	835	765	820	211,114,500
2023-10-31	00:00:00	745	885	730	840	318,081,800
2023-09-30	00:00:00	800	890	725	745	391,093,800
2023-08-31	00:00:00	830	850	735	800	829,227,600
2023-07-31	00:00:00	815	860	740	810	730,536,700
2023-06-30	00:00:00	668	815	635	810	927,362,000
2023-05-31	00:00:00	630	690	575	680	442,072,000
2023-04-30	00:00:00	500	645	493	630	781,249,000
2023-03-31	00:00:00	462	463	457	460	5,245,000
2023-02-28	00:00:00	473	487	470	483	13,802,000
2023-01-31	00:00:00	483	495	482	489	100,577,000
2022-12-31	00:00:00	388	396	341	380	265,844,000
2022-11-30	00:00:00	412	420	366	385	169,875,000
2022-10-31	00:00:00	331	426	331	412	515,310,000
2022-09-30	00:00:00	283	324	260	320	313,098,000
2022-08-31	00:00:00	340	340	280	283	174,514,000
2022-07-31	00:00:00	324	355	296	340	178,242,000
2022-06-30	00:00:00	317	325	285	324	68,971,000
2022-05-31	00:00:00	317	325	285	316	121,264,000
2022-04-30	00:00:00	308	350	278	317	113,659,000
2022-03-31	00:00:00	260	322	254	308	203,622,000
2022-02-28	00:00:00	260	290	242	259	82,117,000
2022-01-31	00:00:00	238	270	225	255	98,433,000
2021-12-31	00:00:00	255	269	213	238	149,223,000
2021-11-30	00:00:00	249	272	232	254	168,895,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	800	815	745	775	101,997,500
2024-03-31	00:00:00	1,035	1,040	790	810	812,557,500
2024-02-29	00:00:00	1,100	1,170	980	1,045	745,836,200
2024-01-31	00:00:00	980	1,170	745	790	2,128,624,200
2023-12-31	00:00:00	820	1,170	790	1,045	1,863,551,000
2023-11-30	00:00:00	835	1,130	765	1,100	1,328,829,300
2023-10-31	00:00:00	745	1,025	730	970	1,208,767,800
2023-09-30	00:00:00	800	890	725	820	920,290,100
2023-08-31	00:00:00	830	890	725	840	1,538,403,200
2023-07-31	00:00:00	815	890	725	745	1,950,858,100
2023-06-30	00:00:00	668	860	635	800	2,487,126,300
2023-05-31	00:00:00	630	860	575	810	2,099,970,700
2023-04-30	00:00:00	500	815	493	810	2,150,683,000
2023-03-31	00:00:00	460	690	460	680	1,254,974,000
2023-02-28	00:00:00	473	645	446	630	980,575,000
2023-01-31	00:00:00	483	497	431	460	471,581,000
2022-10-31	00:00:00	331	426	331	380	951,029,000
2022-07-31	00:00:00	324	355	260	320	665,854,000
2022-04-30	00:00:00	308	350	278	324	303,894,000
2022-01-31	00:00:00	238	322	225	308	384,172,000
2021-10-31	00:00:00	325	340	213	238	573,461,000
2021-07-31	00:00:00	167	345	166	325	1,449,518,000
2021-04-30	00:00:00	235	246	140	164	1,026,948,000
2021-01-31	00:00:00	248	263	207	235	322,016,000

Dividends Amount

Date	Time	Amount
2023-07-04	11:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	1.70 %

Splits

Date	Time	Numerator	Denominator	Ratio
2023-07-17	11:00:00	10	1	10:1

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

Free-Counters