Informasi Saham MARK PT Mark Dynamics Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
DGIK	PT Nusa Konstruksi Enjiniring Tbk
PTPW	PT Pratama Widya Tbk
PSAB	PT J Resources Asia Pasifik Tbk
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	15	30
102	Enterprises Value E B I T D A Ratio	5	15	32	63
40001	Market Cap	9	3,230,000,263,500	2,318,000,189,100	2,527,000,206,150
14010	Ps Ratio	12	6	5	2
14008	Pe Ratio	19	21	19	8
14012	Pb Ratio	27	4	3	3
40002	Enterprise Value	30	3,232,440,224,777	2,342,069,610,051	2,592,914,766,721

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	6	15	18	18	19	30
102	Enterprises Value E B I T D A Ratio	5	15	32	51	49	56	63
40001	Market Cap	9	3,230,000,263,500	2,318,000,189,100	2,375,000,193,750	2,318,000,189,100	2,394,000,195,300	2,527,000,206,150
14010	Ps Ratio	12	6	5	5	4	3	2
14008	Pe Ratio	19	21	19	23	16	10	8
14012	Pb Ratio	27	4	3	3	3	3	3
40002	Enterprise Value	30	3,232,440,224,777	2,342,069,610,051	2,447,122,911,166	2,364,765,336,282	2,464,188,906,249	2,592,914,766,721

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	204,049,407,741	71,328,809,369	320,732,448,790	511,878,820,691	191,023,401,338
20304	Write Off	0	0	0	0	0
20091	Net Income	156,015,735,876	57,521,637,200	243,091,834,703	392,150,710,841	144,026,946,166
29004	Basic E P S	41	0	64	103	38
20190	E B I T D A	213,923,020,413	73,818,402,564	329,712,033,684	518,338,830,510	195,235,798,414
20046	Gross Profit	263,698,192,662	83,520,996,129	402,573,431,332	606,612,702,178	237,421,385,381
29009	Diluted E P S	41	0	64	103	38
20136	Pretax Income	200,837,770,656	70,748,478,302	317,066,207,437	505,578,068,397	186,691,686,387
20145	Tax Provision	44,799,023,817	13,203,884,567	73,973,059,808	113,428,935,143	42,496,995,435
20100	Total Revenue	559,468,977,416	158,393,320,473	823,656,040,401	1,193,506,756,539	565,439,688,892
20164	Total Expenses	367,588,856,818	96,440,329,651	497,959,229,014	677,904,818,737	379,687,920,800
20013	Cost Of Revenue	295,770,784,754	74,872,324,344	421,082,609,069	586,894,054,361	328,018,303,511
20177	Interest Income	358,696,163	182,330,780	503,354,217	241,126,528	614,328,891
20057	Interest Expense	3,211,637,085	580,331,067	3,666,241,353	6,300,752,294	4,331,714,951
20109	Operating Income	191,880,120,598	61,952,990,822	325,696,811,387	515,601,937,802	185,751,768,092
20316	Normalized Income	156,697,664,264	57,225,436,306	243,091,834,703	390,953,579,471	143,705,343,448
20108	Operating Expense	71,818,072,064	21,568,005,307	76,876,619,945	91,010,764,376	51,669,617,289
20112	Operating Revenue	559,468,977,416	158,393,320,473	823,656,040,401	1,193,506,756,539	565,439,688,892
20087	Minority Interests	-23,010,963	-22,956,535	-1,312,926	1,577,587	-167,744,786
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,337,139,228	76,760,146	-4,090,657,533	-6,611,975,480	-5,297,819,164
20416	Total Unusual Items	-877,711,337	364,165,618	0	1,543,401,003	416,385,328
29010	Basic Average Shares	3,800,000,310	0	3,800,000,310	3,800,000,310	3,800,000,310
20269	Other Special Charges	877,711,337	877,711,337	0	-1,543,401,003	-416,385,328
20287	Rent And Landing Fees	466,562,465	-94,133,742	3,434,499,969	6,262,446,679	3,056,262,092
29011	Diluted Average Shares	3,800,000,310	0	3,800,000,310	3,800,000,310	3,800,000,310
20420	Normalized E B I T D A	214,800,731,750	73,454,236,946	329,712,033,684	516,795,429,507	194,819,413,086
20162	Special Income Charges	-877,711,337	364,165,618	0	1,543,401,003	416,385,328
20315	Reconciled Depreciation	9,873,612,672	2,489,593,195	8,979,584,894	6,460,009,819	4,212,397,076
20312	Other Operating Expenses	22,135,362,911	19,633,753,496	15,297,672,389	3,475,210,578	3,228,435,442
20368	Total Other Finance Cost	484,198,306	-474,760,433	927,770,397	552,349,714	1,580,433,104
20440	Rent Expense Supplemental	466,562,465	-94,133,742	3,434,499,969	6,262,446,679	3,056,262,092
20314	Reconciled Cost Of Revenue	295,770,784,754	74,872,324,344	421,082,609,069	586,894,054,361	328,018,303,511
20419	Tax Effect Of Unusual Items	-195,782,949	67,964,724	0	346,269,633	94,782,610
20018	Depreciation Income Statement	9,873,612,672	2,489,593,195	8,979,584,894	6,460,009,819	4,212,397,076
20075	Interest Income Non Operating	358,696,163	182,330,780	503,354,217	241,126,528	614,328,891
20158	Selling And Marketing Expense	8,834,192,409	-575,465,075	13,601,241,173	22,075,545,464	11,443,702,485
20064	Interest Expense Non Operating	3,211,637,085	580,331,067	3,666,241,353	6,300,752,294	4,331,714,951
20093	Net Income Common Stockholders	156,015,735,876	57,521,637,200	243,091,834,703	392,150,710,841	144,026,946,166
20094	Net Income Continuous Operations	156,038,746,839	57,544,593,735	243,093,147,629	392,149,133,254	144,194,690,952
20045	General And Administrative Expense	11,903,144,376	-4,778,429,989	13,817,941,898	24,281,690,712	7,780,345,940
20159	Selling General And Administration	20,737,336,785	-5,353,895,064	27,419,183,071	46,357,236,176	19,224,048,425
20435	Total Operating Income As Reported	191,395,922,292	63,669,628,210	324,769,040,990	515,049,588,088	183,544,868,903
20412	Other Non Operating Income Expenses	8,814,566,039	3,992,518,893	-3,949,698,781	-2,647,074,766	192,677,515
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	156,015,735,876	57,521,637,200	243,091,834,703	392,150,710,841	144,026,946,166
20417	Total Unusual Items Excluding Goodwill	-877,711,337	364,165,618	0	1,543,401,003	416,385,328
20077	Net Non Operating Interest Income Expense	-3,337,139,228	76,760,146	-4,090,657,533	-6,611,975,480	-5,297,819,164
20346	Net Income Including Noncontrolling Interests	156,038,746,839	57,544,593,735	243,093,147,629	392,149,133,254	144,194,690,952
20019	Depreciation And Amortization In Income Statement	9,873,612,672	2,489,593,195	8,979,584,894	6,460,009,819	4,212,397,076
20309	Net Income From Continuing And Discontinued Operation	156,015,735,876	57,521,637,200	243,091,834,703	392,150,710,841	144,026,946,166
20331	Net Income From Continuing Operation Net Minority Interest	156,015,735,876	57,521,637,200	243,091,834,703	392,150,710,841	144,026,946,166

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	204,049,407,741	71,328,809,369	45,646,698,812	45,529,354,027	41,544,545,533	320,732,448,790	511,878,820,691	191,023,401,338
20304	Write Off	0	0	1,241,876,955	0	0	0	0	0
20091	Net Income	156,015,735,876	57,521,637,200	34,024,417,717	33,967,889,116	30,501,791,843	243,091,834,703	392,150,710,841	144,026,946,166
29004	Basic E P S	41	0	33	0	8	64	103	38
20190	E B I T D A	213,923,020,413	73,818,402,564	48,113,318,396	48,021,032,046	43,970,267,407	329,712,033,684	518,338,830,510	195,235,798,414
20046	Gross Profit	263,698,192,662	83,520,996,129	59,422,824,565	61,680,954,463	59,073,417,505	402,573,431,332	606,612,702,178	237,421,385,381
29009	Diluted E P S	41	0	33	0	8	64	103	38
20136	Pretax Income	200,837,770,656	70,748,478,302	44,614,943,803	44,781,157,097	40,693,191,454	317,066,207,437	505,578,068,397	186,691,686,387
20145	Tax Provision	44,799,023,817	13,203,884,567	10,590,535,593	10,813,259,959	10,191,343,698	73,973,059,808	113,428,935,143	42,496,995,435
20100	Total Revenue	559,468,977,416	158,393,320,473	138,459,571,334	132,606,732,594	130,009,353,015	823,656,040,401	1,193,506,756,539	565,439,688,892
20164	Total Expenses	367,588,856,818	96,440,329,651	95,092,036,825	87,462,469,678	88,594,020,664	497,959,229,014	677,904,818,737	379,687,920,800
20013	Cost Of Revenue	295,770,784,754	74,872,324,344	79,036,746,769	70,925,778,131	70,935,935,510	421,082,609,069	586,894,054,361	328,018,303,511
20177	Interest Income	358,696,163	182,330,780	17,791,399	118,636,231	39,937,753	503,354,217	241,126,528	614,328,891
20057	Interest Expense	3,211,637,085	580,331,067	1,031,755,009	748,196,930	851,354,079	3,666,241,353	6,300,752,294	4,331,714,951
20109	Operating Income	191,880,120,598	61,952,990,822	43,367,534,509	45,144,262,916	41,415,332,351	325,696,811,387	515,601,937,802	185,751,768,092
20316	Normalized Income	156,697,664,264	57,225,436,306	34,971,502,368	33,967,889,116	30,501,791,843	243,091,834,703	390,953,579,471	143,705,343,448
20108	Operating Expense	71,818,072,064	21,568,005,307	16,055,290,056	16,536,691,547	17,658,085,154	76,876,619,945	91,010,764,376	51,669,617,289
20112	Operating Revenue	559,468,977,416	158,393,320,473	138,459,571,334	132,606,732,594	130,009,353,015	823,656,040,401	1,193,506,756,539	565,439,688,892
20087	Minority Interests	-23,010,963	-22,956,535	9,507	-8,022	-55,913	-1,312,926	1,577,587	-167,744,786
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,337,139,228	76,760,146	-1,548,870,453	-841,743,315	-1,023,285,606	-4,090,657,533	-6,611,975,480	-5,297,819,164
20416	Total Unusual Items	-877,711,337	364,165,618	-1,241,876,955	0	0	0	1,543,401,003	416,385,328
29010	Basic Average Shares	3,800,000,310	0	3,800,000,310	0	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310
20269	Other Special Charges	877,711,337	877,711,337	0	0	0	0	-1,543,401,003	-416,385,328
20287	Rent And Landing Fees	466,562,465	-94,133,742	117,548,806	142,911,338	300,236,063	3,434,499,969	6,262,446,679	3,056,262,092
29011	Diluted Average Shares	3,800,000,310	0	3,800,000,310	0	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310
20420	Normalized E B I T D A	214,800,731,750	73,454,236,946	49,355,195,351	48,021,032,046	43,970,267,407	329,712,033,684	516,795,429,507	194,819,413,086
20162	Special Income Charges	-877,711,337	364,165,618	-1,241,876,955	0	0	0	1,543,401,003	416,385,328
20315	Reconciled Depreciation	9,873,612,672	2,489,593,195	2,466,619,584	2,491,678,019	2,425,721,874	8,979,584,894	6,460,009,819	4,212,397,076
20312	Other Operating Expenses	22,135,362,911	19,633,753,496	925,465,286	239,134,208	1,337,009,921	15,297,672,389	3,475,210,578	3,228,435,442
20368	Total Other Finance Cost	484,198,306	-474,760,433	534,906,843	212,182,616	211,869,280	927,770,397	552,349,714	1,580,433,104
20440	Rent Expense Supplemental	466,562,465	-94,133,742	117,548,806	142,911,338	300,236,063	3,434,499,969	6,262,446,679	3,056,262,092
20314	Reconciled Cost Of Revenue	295,770,784,754	74,872,324,344	79,036,746,769	70,925,778,131	70,935,935,510	421,082,609,069	586,894,054,361	328,018,303,511
20419	Tax Effect Of Unusual Items	-195,782,949	67,964,724	-294,792,304	0	0	0	346,269,633	94,782,610
20018	Depreciation Income Statement	9,873,612,672	2,489,593,195	2,466,619,584	2,491,678,019	2,425,721,874	8,979,584,894	6,460,009,819	4,212,397,076
20075	Interest Income Non Operating	358,696,163	182,330,780	17,791,399	118,636,231	39,937,753	503,354,217	241,126,528	614,328,891
20158	Selling And Marketing Expense	8,834,192,409	-575,465,075	1,999,819,901	4,086,158,033	3,323,679,550	13,601,241,173	22,075,545,464	11,443,702,485
20064	Interest Expense Non Operating	3,211,637,085	580,331,067	1,031,755,009	748,196,930	851,354,079	3,666,241,353	6,300,752,294	4,331,714,951
20093	Net Income Common Stockholders	156,015,735,876	57,521,637,200	34,024,417,717	33,967,889,116	30,501,791,843	243,091,834,703	392,150,710,841	144,026,946,166
20094	Net Income Continuous Operations	156,038,746,839	57,544,593,735	34,024,408,210	33,967,897,138	30,501,847,756	243,093,147,629	392,149,133,254	144,194,690,952
20045	General And Administrative Expense	11,903,144,376	-4,778,429,989	6,303,701,554	4,809,953,934	5,567,918,877	13,817,941,898	24,281,690,712	7,780,345,940
20159	Selling General And Administration	20,737,336,785	-5,353,895,064	8,303,521,455	8,896,111,967	8,891,598,427	27,419,183,071	46,357,236,176	19,224,048,425
20435	Total Operating Income As Reported	191,395,922,292	63,669,628,210	41,590,750,711	44,932,080,300	41,203,463,071	324,769,040,990	515,049,588,088	183,544,868,903
20412	Other Non Operating Income Expenses	8,814,566,039	3,992,518,893	4,062,727,338	417,234,828	342,084,980	-3,949,698,781	-2,647,074,766	192,677,515
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	156,015,735,876	57,521,637,200	34,024,417,717	33,967,889,116	30,501,791,843	243,091,834,703	392,150,710,841	144,026,946,166
20417	Total Unusual Items Excluding Goodwill	-877,711,337	364,165,618	-1,241,876,955	0	0	0	1,543,401,003	416,385,328
20077	Net Non Operating Interest Income Expense	-3,337,139,228	76,760,146	-1,548,870,453	-841,743,315	-1,023,285,606	-4,090,657,533	-6,611,975,480	-5,297,819,164
20346	Net Income Including Noncontrolling Interests	156,038,746,839	57,544,593,735	34,024,408,210	33,967,897,138	30,501,847,756	243,093,147,629	392,149,133,254	144,194,690,952
20019	Depreciation And Amortization In Income Statement	9,873,612,672	2,489,593,195	2,466,619,584	2,491,678,019	2,425,721,874	8,979,584,894	6,460,009,819	4,212,397,076
20309	Net Income From Continuing And Discontinued Operation	156,015,735,876	57,521,637,200	34,024,417,717	33,967,889,116	30,501,791,843	243,091,834,703	392,150,710,841	144,026,946,166
20331	Net Income From Continuing Operation Net Minority Interest	156,015,735,876	57,521,637,200	34,024,417,717	33,967,889,116	30,501,791,843	243,091,834,703	392,150,710,841	144,026,946,166

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,439,961,277	70,188,710,949	30,023,798,058	122,381,408,237
23165	Payables	29,813,590,513	20,630,958,076	100,695,125,350	52,475,428,863
23139	Net P P E	514,775,158,459	561,908,921,613	489,204,556,981	359,689,918,350
23351	Properties	0	0	0	0
23386	Total Debt	57,363,291,746	121,451,356,877	134,240,266,273	162,045,367,897
23100	Gross P P E	661,855,139,611	684,865,101,568	584,762,788,840	453,587,150,056
23038	Common Stock	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200
23045	Current Debt	35,589,371,469	79,797,384,591	83,341,100,483	162,045,367,897
23532	Share Issued	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310
23220	Total Assets	951,550,724,256	1,005,368,365,991	1,078,458,868,349	719,726,855,599
23027	Capital Stock	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200
23382	Other Payable	1,969,488,082	4,503,487,508	4,819,405,612	4,413,122,705
23028	Cash Financial	26,423,330,469	45,251,645,928	71,216,468,215	34,663,959,660
23123	Long Term Debt	21,773,920,277	41,653,972,286	50,899,165,790	0
23179	Prepaid Assets	24,781,973,336	30,842,359,702	36,532,810,732	36,814,040,612
23385	Working Capital	343,741,192,289	327,342,089,694	312,222,957,882	57,606,944,007
23000	Accounts Payable	6,875,453,995	6,379,288,361	35,209,733,882	26,346,781,386
23029	Cash Equivalents	28,500,000,000	6,011,000,000	33,000,000,000	5,000,000,000
23245	Invested Capital	894,680,166,909	962,470,792,923	875,120,335,927	568,755,632,361
23340	Other Properties	24,408,331,627	24,987,088,227	23,118,734,465	10,231,256,233
23132	Minority Interest	2,784,665,761	2,761,654,798	2,760,341,948	2,762,177,407
23342	Other Receivables	655,813,465	5,333,701,641	3,571,216,413	491,018,966
23204	Retained Earnings	707,704,026,066	703,688,302,590	650,596,483,387	315,445,519,263
23217	Total Tax Payable	20,968,648,436	9,748,182,207	60,665,985,856	21,715,524,772
23001	Accounts Receivable	154,979,082,043	88,593,453,135	191,705,013,892	114,765,439,565
23280	Common Stock Equity	837,316,875,163	841,019,436,046	740,880,069,654	406,710,264,464
23403	Net Tangible Assets	837,316,875,163	841,019,436,046	740,880,069,654	406,710,264,464
23215	Stockholders Equity	837,316,875,163	841,019,436,046	740,880,069,654	406,710,264,464
23383	Tangible Book Value	837,316,875,163	841,019,436,046	740,880,069,654	406,710,264,464
23374	Total Capitalization	859,090,795,440	882,673,408,332	791,779,235,444	406,710,264,464
23312	Land And Improvements	103,226,151,172	131,251,091,812	119,605,755,245	89,689,370,437
23469	Other Equity Interest	0	0	0	6,170,483,432
23393	Ordinary Shares Number	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310
23008	Accumulated Depreciation	-147,079,981,152	-122,956,179,955	-95,558,231,859	-93,897,231,706
23282	Construction In Progress	4,705,307,398	15,410,641,649	7,209,678,410	97,893,086,874
23030	Cash And Cash Equivalents	54,923,330,469	51,262,645,928	104,216,468,215	39,663,959,660
23262	Gross Accounts Receivable	183,303,369,730	99,347,903,409	197,242,353,198	119,541,855,996
23012	Additional Paid In Capital	8,894,255,569	8,894,255,569	8,894,255,569	8,894,255,569
23275	Buildings And Improvements	181,246,185,394	148,979,035,831	141,538,137,977	79,005,888,866
23319	Machinery Furniture Equipment	348,269,164,020	364,237,244,049	293,290,482,743	176,767,547,646
23261	Total Equity Gross Minority Interest	840,101,540,924	843,781,090,844	743,640,411,602	409,472,441,871
23259	Total Liabilities Net Minority Interest	111,449,183,332	161,587,275,147	334,818,456,747	310,254,413,728
23046	Current Debt And Capital Lease Obligation	35,589,371,469	79,797,384,591	83,341,100,483	162,045,367,897
23266	Allowance For Doubtful Accounts Receivable	-28,324,287,687	-10,754,450,274	-5,537,339,306	-4,776,416,431
23124	Long Term Debt And Capital Lease Obligation	21,773,920,277	41,653,972,286	50,899,165,790	0
23344	Non Current Pension And Other Postretirement Benefit Plans	10,380,329,858	8,016,996,805	10,456,869,940	10,974,658,797

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	2,439,961,277	24,069,420,951	72,122,717,416	46,765,147,182	70,188,710,949	30,023,798,058	122,381,408,237
23165	Payables	29,813,590,513	46,493,463,293	101,964,153,385	40,365,246,544	20,630,958,076	100,695,125,350	52,475,428,863
23139	Net P P E	514,775,158,459	549,336,831,382	556,600,919,608	557,586,195,968	561,908,921,613	489,204,556,981	359,689,918,350
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	57,363,291,746	48,835,094,643	83,237,291,060	64,688,765,779	121,451,356,877	134,240,266,273	162,045,367,897
23100	Gross P P E	661,855,139,611	695,341,393,258	694,202,283,134	687,709,954,872	684,865,101,568	584,762,788,840	453,587,150,056
23038	Common Stock	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200
23045	Current Debt	35,589,371,469	29,245,614,939	58,782,251,121	29,764,982,639	79,797,384,591	83,341,100,483	162,045,367,897
23532	Share Issued	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310
23220	Total Assets	951,550,724,256	923,622,550,105	978,205,642,140	998,360,380,325	1,005,368,365,991	1,078,458,868,349	719,726,855,599
23027	Capital Stock	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200	76,000,006,200
23382	Other Payable	1,969,488,082	20,222,318,634	55,600,768,483	12,255,177,763	4,503,487,508	4,819,405,612	4,413,122,705
23028	Cash Financial	26,423,330,469	16,265,673,692	11,114,573,644	7,923,618,597	45,251,645,928	71,216,468,215	34,663,959,660
23123	Long Term Debt	21,773,920,277	19,589,479,704	24,455,039,939	34,923,783,140	41,653,972,286	50,899,165,790	0
23179	Prepaid Assets	24,781,973,336	32,198,820,187	33,514,825,822	40,218,778,936	30,842,359,702	36,532,810,732	36,814,040,612
23385	Working Capital	343,741,192,289	282,604,142,335	246,289,818,943	354,816,398,047	327,342,089,694	312,222,957,882	57,606,944,007
23000	Accounts Payable	6,875,453,995	5,845,020,797	11,066,043,401	10,098,836,704	6,379,288,361	35,209,733,882	26,346,781,386
23029	Cash Equivalents	28,500,000,000	8,500,000,000	0	10,000,000,000	6,011,000,000	33,000,000,000	5,000,000,000
23245	Invested Capital	894,680,166,909	853,969,278,344	854,347,057,044	934,830,653,497	962,470,792,923	875,120,335,927	568,755,632,361
23340	Other Properties	24,408,331,627	24,981,310,457	25,086,403,048	25,193,578,972	24,987,088,227	23,118,734,465	10,231,256,233
23132	Minority Interest	2,784,665,761	2,761,709,226	2,761,718,733	2,761,710,711	2,761,654,798	2,760,341,948	2,762,177,407
23342	Other Receivables	655,813,465	4,138,343,640	3,292,231,186	3,724,074,248	5,333,701,641	3,571,216,413	491,018,966
23204	Retained Earnings	707,704,026,066	669,182,390,416	635,157,972,699	734,190,094,433	703,688,302,590	650,596,483,387	315,445,519,263
23217	Total Tax Payable	20,968,648,436	20,426,123,862	35,297,341,501	18,011,232,077	9,748,182,207	60,665,985,856	21,715,524,772
23001	Accounts Receivable	154,979,082,043	118,117,535,938	150,881,428,264	132,332,448,818	88,593,453,135	191,705,013,892	114,765,439,565
23280	Common Stock Equity	837,316,875,163	805,134,183,701	771,109,765,984	870,141,887,718	841,019,436,046	740,880,069,654	406,710,264,464
23403	Net Tangible Assets	837,316,875,163	805,134,183,701	771,109,765,984	870,141,887,718	841,019,436,046	740,880,069,654	406,710,264,464
23215	Stockholders Equity	837,316,875,163	805,134,183,701	771,109,765,984	870,141,887,718	841,019,436,046	740,880,069,654	406,710,264,464
23383	Tangible Book Value	837,316,875,163	805,134,183,701	771,109,765,984	870,141,887,718	841,019,436,046	740,880,069,654	406,710,264,464
23374	Total Capitalization	859,090,795,440	824,723,663,405	795,564,805,923	905,065,670,858	882,673,408,332	791,779,235,444	406,710,264,464
23312	Land And Improvements	103,226,151,172	131,619,925,891	131,619,925,891	131,619,925,891	131,251,091,812	119,605,755,245	89,689,370,437
23469	Other Equity Interest	0	0	0	0	0	0	6,170,483,432
23393	Ordinary Shares Number	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310	3,800,000,310
23008	Accumulated Depreciation	-147,079,981,152	-146,004,561,876	-137,601,363,526	-130,123,758,904	-122,956,179,955	-95,558,231,859	-93,897,231,706
23282	Construction In Progress	4,705,307,398	18,258,675,482	19,366,531,096	11,439,708,546	15,410,641,649	7,209,678,410	97,893,086,874
23030	Cash And Cash Equivalents	54,923,330,469	24,765,673,692	11,114,573,644	17,923,618,597	51,262,645,928	104,216,468,215	39,663,959,660
23262	Gross Accounts Receivable	183,303,369,730	129,401,254,249	161,635,878,538	142,824,454,198	99,347,903,409	197,242,353,198	119,541,855,996
23012	Additional Paid In Capital	8,894,255,569	8,894,255,569	8,894,255,569	8,894,255,569	8,894,255,569	8,894,255,569	8,894,255,569
23275	Buildings And Improvements	181,246,185,394	164,029,671,211	164,029,671,211	164,029,671,211	148,979,035,831	141,538,137,977	79,005,888,866
23319	Machinery Furniture Equipment	348,269,164,020	356,451,810,217	354,099,751,888	355,427,070,252	364,237,244,049	293,290,482,743	176,767,547,646
23261	Total Equity Gross Minority Interest	840,101,540,924	807,895,892,927	773,871,484,717	872,903,598,429	843,781,090,844	743,640,411,602	409,472,441,871
23259	Total Liabilities Net Minority Interest	111,449,183,332	115,726,657,178	204,334,157,423	125,456,781,896	161,587,275,147	334,818,456,747	310,254,413,728
23046	Current Debt And Capital Lease Obligation	35,589,371,469	29,245,614,939	58,782,251,121	29,764,982,639	79,797,384,591	83,341,100,483	162,045,367,897
23266	Allowance For Doubtful Accounts Receivable	-28,324,287,687	-11,283,718,311	-10,754,450,274	-10,492,005,380	-10,754,450,274	-5,537,339,306	-4,776,416,431
23124	Long Term Debt And Capital Lease Obligation	21,773,920,277	19,589,479,704	24,455,039,939	34,923,783,140	41,653,972,286	50,899,165,790	0
23344	Non Current Pension And Other Postretirement Benefit Plans	10,380,329,858	10,302,982,150	9,553,058,478	8,776,261,074	8,016,996,805	10,456,869,940	10,974,658,797

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	5,490,000,000	5,490,000,000	0	3,761,363,636	9,996,691,794
26185	Free Cash Flow	217,519,259,158	35,719,792,292	161,644,309,672	152,406,632,237	56,779,507,485
26027	Changes In Cash	3,660,684,541	30,157,656,777	-52,953,822,286	64,552,508,555	11,688,649,190
26182	Issuance Of Debt	0	0	19,600,021,563	92,637,943,108	0
26016	End Cash Position	54,923,330,469	54,923,330,469	51,262,645,928	104,216,468,215	39,663,959,660
26112	Purchase Of P P E	-16,802,889,431	-4,511,836,421	-43,813,375,981	-179,289,573,346	-162,141,873,077
26183	Repayment Of Debt	-34,419,425,128	38,245,697,106	-30,516,021,096	-71,407,100,732	-2,748,306,610
26005	Capital Expenditure	-16,802,889,431	-4,511,836,421	-43,813,375,981	-179,289,573,346	-162,141,873,077
26007	Cash Dividends Paid	-152,000,012,400	-19,000,001,550	-190,000,015,500	-57,000,004,650	-26,600,002,170
26012	Financing Cash Flow	-219,348,574,617	-11,052,135,515	-214,598,131,958	-91,615,487,318	-55,087,550,089
26253	Interest Paid C F F	-3,211,637,085	-580,331,067	-3,666,241,353	-6,300,752,294	-4,331,714,951
26013	Investing Cash Flow	-11,312,889,431	978,163,579	-43,813,375,981	-175,528,209,710	-152,145,181,283
26015	Beginning Cash Position	51,262,645,928	24,765,673,692	104,216,468,215	39,663,959,660	27,975,310,470
26223	Classesof Cash Payments	-217,920,342,364	-48,346,238,779	-566,885,135,299	-642,678,334,271	-349,872,359,474
26099	Long Term Debt Issuance	0	0	19,600,021,563	92,637,943,108	0
26090	Long Term Debt Payments	-34,419,425,128	-4,205,587,894	-30,516,021,096	-71,407,100,732	-2,748,306,610
26091	Short Term Debt Payments	0	0	-10,015,875,572	-49,545,572,750	0
26073	Net Long Term Debt Issuance	-34,419,425,128	-4,205,587,894	-10,915,999,533	21,230,842,376	-2,748,306,610
26164	Net Other Financing Charges	0	0	0	0	-71,251,239,740
26119	Net P P E Purchase And Sale	-11,312,889,431	978,163,579	-43,813,375,981	-175,528,209,710	-152,145,181,283
26075	Net Short Term Debt Issuance	-29,717,500,004	12,733,784,996	-10,015,875,572	-49,545,572,750	49,843,713,382
26072	Net Issuance Payments Of Debt	-64,136,925,132	8,528,197,102	-20,931,875,105	-28,314,730,374	47,095,406,772
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	234,322,148,589	40,231,628,713	205,457,685,653	331,696,205,583	218,921,380,562
26221	Classesof Cash Receiptsfrom Operating Activities	493,083,348,510	121,541,916,712	891,533,497,652	1,073,915,096,140	593,970,129,877

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	5,490,000,000	5,490,000,000	0	0	0	0	3,761,363,636	9,996,691,794
26185	Free Cash Flow	217,519,259,158	35,719,792,292	88,593,708,665	68,867,267,353	24,338,490,848	161,644,309,672	152,406,632,237	56,779,507,485
26027	Changes In Cash	3,660,684,541	30,157,656,777	13,651,100,048	-6,809,044,953	-33,339,027,331	-52,953,822,286	64,552,508,555	11,688,649,190
26182	Issuance Of Debt	0	0	0	0	0	19,600,021,563	92,637,943,108	0
26016	End Cash Position	54,923,330,469	54,923,330,469	24,765,673,692	11,114,573,644	17,923,618,597	51,262,645,928	104,216,468,215	39,663,959,660
26112	Purchase Of P P E	-16,802,889,431	-4,511,836,421	235,697,476	-6,599,504,186	-5,927,246,300	-43,813,375,981	-179,289,573,346	-162,141,873,077
26183	Repayment Of Debt	-34,419,425,128	38,245,697,106	-33,309,996,199	17,471,038,065	-56,826,164,100	-30,516,021,096	-71,407,100,732	-2,748,306,610
26005	Capital Expenditure	-16,802,889,431	-4,511,836,421	-31,207,241,219	-6,599,504,186	-5,927,246,300	-43,813,375,981	-179,289,573,346	-162,141,873,077
26007	Cash Dividends Paid	-152,000,012,400	-19,000,001,550	-40,600,857,409	0	0	-190,000,015,500	-57,000,004,650	-26,600,002,170
26012	Financing Cash Flow	-219,348,574,617	-11,052,135,515	-74,942,608,617	-75,676,312,306	-57,677,518,179	-214,598,131,958	-91,615,487,318	-55,087,550,089
26253	Interest Paid C F F	-3,211,637,085	-580,331,067	-1,031,755,009	-748,196,930	-851,354,079	-3,666,241,353	-6,300,752,294	-4,331,714,951
26013	Investing Cash Flow	-11,312,889,431	978,163,579	235,697,476	-6,599,504,186	-5,927,246,300	-43,813,375,981	-175,528,209,710	-152,145,181,283
26015	Beginning Cash Position	51,262,645,928	24,765,673,692	11,114,573,644	17,923,618,597	51,262,645,928	104,216,468,215	39,663,959,660	27,975,310,470
26223	Classesof Cash Payments	-217,920,342,364	-48,346,238,779	-85,078,484,875	-29,462,606,136	-55,033,012,574	-566,885,135,299	-642,678,334,271	-349,872,359,474
26099	Long Term Debt Issuance	0	0	0	0	0	19,600,021,563	92,637,943,108	0
26090	Long Term Debt Payments	-34,419,425,128	-4,205,587,894	-9,818,816,966	-9,609,639,575	-10,785,380,693	-30,516,021,096	-71,407,100,732	-2,748,306,610
26091	Short Term Debt Payments	0	0	-23,491,179,233	27,080,677,640	-46,040,783,407	-10,015,875,572	-49,545,572,750	0
26073	Net Long Term Debt Issuance	-34,419,425,128	-4,205,587,894	-9,818,816,966	-9,609,639,575	-10,785,380,693	-10,915,999,533	21,230,842,376	-2,748,306,610
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-71,251,239,740
26119	Net P P E Purchase And Sale	-11,312,889,431	978,163,579	235,697,476	-6,599,504,186	-5,927,246,300	-43,813,375,981	-175,528,209,710	-152,145,181,283
26075	Net Short Term Debt Issuance	-29,717,500,004	12,733,784,996	-23,491,179,233	27,080,677,640	-46,040,783,407	-10,015,875,572	-49,545,572,750	49,843,713,382
26072	Net Issuance Payments Of Debt	-64,136,925,132	8,528,197,102	-33,309,996,199	17,471,038,065	-56,826,164,100	-20,931,875,105	-28,314,730,374	47,095,406,772
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-1	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	234,322,148,589	40,231,628,713	88,358,011,189	75,466,771,539	30,265,737,148	205,457,685,653	331,696,205,583	218,921,380,562
26221	Classesof Cash Receiptsfrom Operating Activities	493,083,348,510	121,541,916,712	170,709,425,940	114,643,352,649	86,188,653,209	891,533,497,652	1,073,915,096,140	593,970,129,877

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	Forward Dividend Yield	Ex-Dividend Date
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	810	810	805	810	800.00 - 820.00	800	820	436.00 - 925.00	436	925	14,792,400	29,561,157	3,078,000,000,000	1	20	41	N/A	40.00 (4.94%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	810	810	805	810	800.00 - 820.00	800	820	436.00 - 925.00	436	925	14,792,400	29,561,157	3,388,000,000,000	1	22	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	810	810	805	810	800.00 - 820.00	800	820	436.00 - 925.00	436	925	14,792,400	29,352,029	3,388,000,000,000	1	22	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	810	810	805	810	800.00 - 820.00	800	820	436.00 - 925.00	436	925	14,792,400	29,463,010	3,388,000,000,000	1	22	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	810	810	835	805	800.00 - 820.00	800	820	436.00 - 925.00	436	925	14,792,400	29,719,132	3,388,000,000,000	1	22	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	800	805	810	810	795.00 - 820.00	795	820	436.00 - 925.00	436	925	16,546,000	29,867,281	3,388,000,000,000	1	22	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	800	800	830	790	780.00 - 815.00	780	815	436.00 - 925.00	436	925	19,504,000	30,220,144	3,346,000,000,000	1	21	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-02	At close: 04:08PM WIB	830	840	820	795	795.00 - 845.00	795	845	436.00 - 925.00	436	925	7,442,200	30,651,129	3,346,000,000,000	1	21	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-01	At close: 04:10PM WIB	795	800	850	820	795.00 - 870.00	795	870	436.00 - 925.00	436	925	45,593,000	30,357,512	3,471,000,000,000	1	22	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-29	At close: 04:13PM WIB	875	875	860	745	755.00 - 880.00	755	880	436.00 - 925.00	436	925	25,469,500	30,357,512	3,325,000,000,000	1	21	37	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-28	At close: 04:13PM WIB	875	875	860	745	755.00 - 880.00	755	880	436.00 - 925.00	436	925	25,469,500	30,211,800	3,021,000,000,000	1	19	41	N/A	40.00 (4.57%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-27	At close: 04:12PM WIB	915	915	0	880	870.00 - 925.00	870	925	436.00 - 925.00	436	925	19,596,000	29,470,743	3,325,000,000,000	1	21	41	N/A	40.00 (4.49%)	40	4	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-26	At close: 04:09PM WIB	890	895	915	920	880.00 - 920.00	880	920	436.00 - 920.00	436	920	29,494,900	29,874,175	3,477,000,000,000	1	22	41	N/A	40.00 (4.49%)	40	4	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-25	At close: 04:09PM WIB	890	890	890	895	875.00 - 895.00	875	895	436.00 - 915.00	436	915	27,521,000	30,398,284	3,382,000,000,000	1	22	41	N/A	40.00 (4.49%)	40	4	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-22	At close: 04:07PM WIB	900	900	885	895	890.00 - 900.00	890	900	436.00 - 915.00	436	915	19,716,900	30,589,023	3,382,000,000,000	1	22	41	N/A	40.00 (4.44%)	40	4	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-21	At close: 04:12PM WIB	895	0	0	0	0.0000 - 0.0000	0	0		0		0	30,555,262	0	1	0	41	N/A	40.00 (4.44%)	40	4	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-14	As of 02:00PM WIB. Market open.	890	895	865	870	845.00 - 900.00	845	900	436.00 - 900.00	436	900	9,204,800	30,895,226	3,287,000,000,000	1	21	41	N/A	40.00 (4.49%)	40	4	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	865	860	885	895	855.00 - 895.00	855	895	436.00 - 895.00	436	895	32,630,200	30,715,873	3,382,000,000,000	1	22	41	N/A	40.00 (4.62%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	870	870	860	870	850.00 - 880.00	850	880	436.00 - 890.00	436	890	26,433,300	30,554,365	3,287,000,000,000	1	21	41	N/A	40.00 (4.62%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	870	870	860	870	850.00 - 880.00	850	880	436.00 - 890.00	436	890	26,433,300	30,486,822	3,287,000,000,000	1	27	32	N/A	40.00 (4.79%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-05	At close: 04:10PM WIB	835	835	825	835	825.00 - 845.00	825	845	436.00 - 855.00	436	855	25,871,300	29,288,984	3,154,000,000,000	1	25	33	N/A	40.00 (4.79%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-04	At close: 04:06PM WIB	835	835	835	840	805.00 - 855.00	805	855	436.00 - 855.00	436	855	33,357,700	28,896,963	3,173,000,000,000	1	26	33	N/A	40.00 (4.79%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	800	805	835	840	795.00 - 840.00	795	840	436.00 - 845.00	436	845	31,618,100	28,624,355	3,173,000,000,000	1	26	33	N/A	40.00 (5.00%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-28	At close: 04:01PM WIB	805	805	800	805	790.00 - 810.00	790	810	436.00 - 845.00	436	845	13,274,600	28,101,977	3,021,000,000,000	1	24	33	N/A	40.00 (4.97%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-27	At close: 04:12PM WIB	785	780	800	805	765.00 - 805.00	765	805	436.00 - 845.00	436	845	42,362,100	27,555,325	3,059,000,000,000	1	25	33	N/A	40.00 (5.10%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-26	At close: 04:04PM WIB	795	805	780	785	770.00 - 810.00	770	810	436.00 - 845.00	436	845	6,007,900	27,709,108	2,983,000,000,000	1	24	33	N/A	40.00 (5.03%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	765	765	790	800	750.00 - 810.00	750	810	436.00 - 845.00	436	845	44,613,600	27,332,411	3,021,000,000,000	1	24	33	N/A	40.00 (5.23%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk (MARK.JK)	2024-02-22	At close: 04:07PM WIB	785	785	770	770	765.00 - 805.00	765	805	436.00 - 845.00	436	845	18,805,300	27,260,057	2,907,000,000,000	1	23	33	N/A	40.00 (5.10%)	40	5	Oct 31, 2023
MARK	PT Mark Dynamics Indonesia Tbk (MARK.JK)	2024-02-21	At close: 04:14PM WIB	785	785	780	790	765.00 - 805.00	765	805	436.00 - 845.00	436	845	43,378,900	26,772,986	2,983,000,000,000	1	24	33	N/A	40.00 (5.10%)	40	5	Oct 31, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-15	3,080,000,000,000	3,080,000,000,000	20	6	4	6	14	1	925	436	813	654	29,560,000	20,780,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-12	3,080,000,000,000	3,080,000,000,000	20	6	4	6	14	1	925	436	810	652	29,350,000	21,280,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-11	3,080,000,000,000	3,080,000,000,000	20	6	4	6	14	1	925	436	810	652	29,460,000	21,280,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-10	3,080,000,000,000	3,080,000,000,000	20	6	4	6	14	1	925	436	810	652	29,460,000	21,280,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-05	3,040,000,000,000	3,040,000,000,000	19	5	4	5	14	1	925	0	797	647	29,870,000	25,110,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-04	3,040,000,000,000	3,040,000,000,000	19	5	4	5	14	1	925	0	795	646	30,220,000	24,530,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-03	3,040,000,000,000	3,040,000,000,000	19	5	4	5	14	1	925	0	792	645	30,650,000	25,580,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-02	3,150,000,000,000	3,160,000,000,000	20	6	4	6	15	1	925	0	789	643	30,360,000	23,940,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-04-01	3,020,000,000,000	3,020,000,000,000	19	5	4	5	14	1	925	0	789	643	30,360,000	23,940,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-29	3,020,000,000,000	3,020,000,000,000	19	5	4	5	14	1	925	436	787	642	30,210,000	23,500,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	37	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-28	3,330,000,000,000	3,330,000,000,000	21	6	4	6	16	1	915	0	782	641	29,470,000	19,110,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-27	3,380,000,000,000	3,380,000,000,000	22	6	4	6	16	1	915	0	777	639	29,870,000	21,750,000	3,800,000,000	678,680,000	82	40	4	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-26	3,380,000,000,000	3,380,000,000,000	22	6	4	6	16	1	915	0	772	637	30,400,000	24,860,000	3,800,000,000	678,680,000	82	40	4	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-25	3,380,000,000,000	3,380,000,000,000	22	6	4	6	16	1	915	436	772	637	30,400,000	24,860,000	3,800,000,000	678,680,000	82	40	4	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-22	3,420,000,000,000	3,420,000,000,000	22	6	4	6	16	1	900	0	762	635	30,560,000	26,800,000	3,800,000,000	678,680,000	82	40	4	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-21	3,400,000,000,000	3,400,000,000,000	22	6	4	6	16	1	915	436	762	635	30,560,000	26,800,000	3,800,000,000	678,680,000	82	40	4	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-14	3,380,000,000,000	3,380,000,000,000	22	6	4	6	16	1	890	0	730	626	30,720,000	27,650,000	3,800,000,000	678,680,000	82	40	4	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-13	3,290,000,000,000	3,290,000,000,000	21	6	4	6	15	1	890	0	730	626	30,620,000	27,650,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-11	3,290,000,000,000	3,290,000,000,000	21	6	4	6	15	1	890	436	730	626	30,420,000	27,650,000	3,800,000,000	678,680,000	82	40	5	0	0	97	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2023	Dec 31, 2023	28	40	12	19	559,470,000,000	147	81	221,220,000,000	156,020,000,000	41	126	54,920,000,000	14	57,360,000,000	7	5	220	234,320,000,000	168,830,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-08	3,310,000,000,000	3,310,000,000,000	21	6	4	6	15	1	890	436	725	625	30,490,000	29,470,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	32	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-05	3,170,000,000,000	3,200,000,000,000	26	6	4	7	18	1	845	0	707	621	28,900,000	30,860,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-04	3,170,000,000,000	3,200,000,000,000	26	6	4	7	18	1	855	436	707	621	28,900,000	30,860,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-03-01	3,040,000,000,000	3,060,000,000,000	25	6	4	6	17	1	845	436	703	620	28,620,000	31,170,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-28	3,060,000,000,000	3,080,000,000,000	25	6	4	6	17	1	845	436	697	618	28,100,000	31,970,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-27	2,980,000,000,000	3,010,000,000,000	24	6	4	6	17	1	845	0	689	616	27,710,000	33,650,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk	2024-02-26	3,020,000,000,000	3,050,000,000,000	24	6	4	6	17	1	845	0	689	616	27,710,000	33,650,000	3,800,000,000	678,680,000	82	40	5	35	5	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk (MARK.JK)	2024-02-23	2,910,000,000,000	2,930,000,000,000	23	6	4	6	16	1	845	0	682	615	27,260,000	34,850,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk (MARK.JK)	2024-02-22	2,980,000,000,000	3,010,000,000,000	24	6	4	6	17	1	845	436	682	615	27,260,000	34,850,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000
MARK	PT Mark Dynamics Indonesia Tbk (MARK.JK)	2024-02-21	2,980,000,000,000	3,010,000,000,000	24	6	4	6	17	1	845	436	677	614	26,770,000	33,340,000	3,800,000,000	678,680,000	82	40	5	35	4	107	N/A	Oct 31, 2023	5:1	Feb 11, 2019	Dec 31, 2022	Sep 30, 2023	25	30	11	16	488,660,000,000	129	28	197,350,000,000	123,990,000,000	33	172	24,770,000,000	7	48,840,000,000	6	4	212	217,020,000,000	163,860,000,000

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	825	825	825	825	0
2024-03-05	15:47:00	830	830	830	830	39,200
2024-03-05	15:46:00	825	830	825	830	11,000
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	15:41:08	825	825	825	825	0
2024-03-05	15:41:00	825	825	825	825	200
2024-03-05	15:40:00	825	825	825	825	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	825	825	825	825	39,700
2024-03-05	15:36:00	825	825	825	825	5,800
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	830	830	830	830	2,400
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	825	825	825	825	0
2024-03-05	15:46:00	825	830	825	830	50,200
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	15:41:08	825	825	825	825	0
2024-03-05	15:40:00	825	825	825	825	200
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	825	825	825	825	45,500
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	830	830	830	830	2,400
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	830	830	830	830	0
2024-03-05	15:24:00	825	830	825	830	11,600
2024-03-05	15:22:00	825	825	825	825	146,300
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	830	830	830	830	1,000
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	825	825	825	825	0
2024-03-05	15:04:00	825	825	825	825	12,000
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	825	830	825	830	50,200
2024-03-05	15:41:08	825	825	825	825	0
2024-03-05	15:40:00	825	825	825	825	0
2024-03-05	15:35:00	825	825	825	825	45,500
2024-03-05	15:30:00	830	830	830	830	2,400
2024-03-05	15:25:00	830	830	830	830	10,200
2024-03-05	15:20:00	825	825	825	825	116,500
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	830	830	830	830	1,000
2024-03-05	15:05:00	825	825	825	825	0
2024-03-05	15:00:00	825	825	825	825	12,000
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	825	825	825	825	1,500
2024-03-05	14:48:20	825	825	825	825	0
2024-03-05	14:45:00	825	825	825	825	0
2024-03-05	14:40:00	830	830	830	830	5,500
2024-03-05	14:35:00	830	830	830	830	500
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	830	830	830	830	15,000
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	830	830	830	830	35,200
2024-03-05	14:00:00	825	830	825	830	50,600
2024-03-05	13:55:00	830	830	825	825	600
2024-03-05	13:50:00	825	830	825	825	0
2024-03-05	13:45:00	830	830	825	830	3,766,000
2024-03-05	13:42:53	830	830	830	830	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	825	830	825	830	50,200
2024-03-05	15:41:08	825	825	825	825	0
2024-03-05	15:30:00	830	830	825	825	47,900
2024-03-05	15:15:00	825	830	825	830	126,700
2024-03-05	15:00:00	825	830	825	830	13,000
2024-03-05	14:48:20	825	825	825	825	0
2024-03-05	14:45:00	825	825	825	825	1,500
2024-03-05	14:30:00	830	830	830	830	6,000
2024-03-05	14:15:00	830	830	830	830	15,000
2024-03-05	14:00:00	825	830	825	830	85,800
2024-03-05	13:45:00	830	830	825	825	3,766,600
2024-03-05	13:42:53	830	830	830	830	0
2024-03-05	13:30:00	830	835	825	830	1,975,100
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	11:58:49	825	825	825	825	0
2024-03-05	11:54:37	825	825	825	825	0
2024-03-05	11:45:00	825	830	825	825	138,500
2024-03-05	11:30:00	825	830	825	825	5,528,400
2024-03-05	11:15:00	825	830	825	825	426,800
2024-03-05	11:01:54	830	830	830	830	0
2024-03-05	11:00:00	830	830	825	830	6,500
2024-03-05	10:45:00	830	830	825	830	9,800
2024-03-05	10:30:00	835	835	825	825	202,900
2024-03-05	10:15:00	830	830	830	830	217,600
2024-03-05	10:08:10	835	835	835	835	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:08	825	825	825	825	0
2024-03-05	15:30:00	830	830	825	830	98,100
2024-03-05	15:00:00	825	830	825	830	139,700
2024-03-05	14:48:20	825	825	825	825	0
2024-03-05	14:30:00	830	830	825	825	7,500
2024-03-05	14:00:00	825	830	825	830	100,800
2024-03-05	13:42:53	830	830	830	830	0
2024-03-05	13:30:00	830	835	825	825	5,741,700
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	11:58:49	825	825	825	825	0
2024-03-05	11:54:37	825	825	825	825	0
2024-03-05	11:30:00	825	830	825	825	5,666,900
2024-03-05	11:01:54	830	830	830	830	0
2024-03-05	11:00:00	830	830	825	825	433,300
2024-03-05	10:30:00	835	835	825	830	212,700
2024-03-05	10:08:10	835	835	835	835	0
2024-03-05	10:00:00	835	835	830	830	345,000
2024-03-05	09:30:00	835	835	830	835	8,495,300
2024-03-05	09:28:42	835	835	835	835	0
2024-03-05	09:00:00	835	845	825	835	4,261,800
2024-03-04	15:30:00	835	840	830	840	366,900
2024-03-04	15:24:51	835	835	835	835	0
2024-03-04	15:00:00	840	840	835	835	522,000
2024-03-04	14:31:43	840	840	840	840	0
2024-03-04	14:30:00	835	845	835	840	6,492,000
2024-03-04	14:00:00	825	840	820	840	7,375,400
2024-03-04	13:37:20	820	820	820	820	0
2024-03-04	13:30:00	820	825	820	825	18,546,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:41:08	825	825	825	825	0
2024-03-05	15:00:00	825	830	825	830	225,900
2024-03-05	14:48:20	825	825	825	825	0
2024-03-05	14:00:00	825	830	825	825	107,900
2024-03-05	13:42:53	830	830	830	830	0
2024-03-05	13:00:00	830	835	825	825	5,740,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:49	825	825	825	825	0
2024-03-05	11:54:37	825	825	825	825	0
2024-03-05	11:01:54	830	830	830	830	0
2024-03-05	11:00:00	830	830	825	825	6,098,900
2024-03-05	10:08:10	835	835	835	835	0
2024-03-05	10:00:00	835	835	825	830	555,900
2024-03-05	09:28:42	835	835	835	835	0
2024-03-05	09:00:00	835	845	825	835	0
2024-03-04	15:24:51	835	835	835	835	0
2024-03-04	15:00:00	840	840	830	840	886,100
2024-03-04	14:31:43	840	840	840	840	0
2024-03-04	14:00:00	825	845	820	840	13,867,400
2024-03-04	13:37:20	820	820	820	820	0
2024-03-04	13:00:00	820	825	820	825	144,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:52:15	825	825	825	825	0
2024-03-04	11:07:50	815	815	815	815	0
2024-03-04	11:00:00	810	830	810	825	853,400
2024-03-04	10:17:43	815	815	815	815	0
2024-03-04	10:00:00	815	820	805	810	3,399,200
2024-03-04	09:27:56	845	845	845	845	0
2024-03-04	09:00:00	835	855	815	815	0
2024-03-01	15:00:00	805	840	800	835	7,326,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:18:06	880	880	880	880	0
2024-05-03	15:00:00	880	890	875	890	2,260,400
2024-05-03	14:40:22	880	880	880	880	0
2024-05-03	14:02:53	860	860	860	860	0
2024-05-03	13:30:00	870	915	860	890	10,507,400
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:28:16	865	865	865	865	0
2024-05-03	11:08:50	865	865	865	865	0
2024-05-03	10:34:12	855	855	855	855	0
2024-05-03	10:30:00	855	865	850	865	5,671,200
2024-05-03	09:58:25	855	855	855	855	0
2024-05-03	09:26:59	860	860	860	860	0
2024-05-03	09:00:00	850	870	840	855	10,497,700
2024-05-02	16:06:35	0	0	0	0	0
2024-05-02	15:10:35	850	850	850	850	0
2024-05-02	15:00:00	850	855	845	850	1,449,300
2024-05-02	14:29:59	845	845	845	845	0
2024-05-02	13:48:27	850	850	850	850	0
2024-05-02	13:30:00	855	855	840	845	9,909,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:47	855	855	855	855	0
2024-05-02	11:19:20	860	860	860	860	0
2024-05-02	10:44:41	850	850	850	850	0
2024-05-02	10:30:00	845	870	840	855	4,663,400
2024-05-02	10:11:26	845	845	845	845	0
2024-05-02	09:37:16	845	845	845	845	0
2024-05-02	09:03:25	835	835	835	835	0
2024-05-02	09:00:00	830	850	825	840	6,818,300
2024-04-30	15:13:09	830	830	830	830	0
2024-04-30	15:00:00	830	830	820	830	983,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	830	870	825	850	23,539,900
2024-04-30	09:00:00	805	830	800	830	18,784,200
2024-04-29	09:00:00	790	810	770	805	21,451,300
2024-04-26	09:00:00	815	820	775	795	9,208,500
2024-04-25	09:00:00	800	825	780	815	25,964,400
2024-04-24	09:00:00	765	780	760	775	22,180,400
2024-04-23	09:00:00	745	785	745	765	19,644,700
2024-04-22	09:00:00	770	780	745	760	12,005,200
2024-04-19	09:00:00	750	770	730	770	16,670,500
2024-04-18	09:00:00	785	790	750	760	12,899,600
2024-04-17	09:00:00	780	800	775	790	17,717,900
2024-04-16	09:00:00	810	810	760	790	22,003,900
2024-04-05	09:00:00	810	820	800	810	14,792,400
2024-04-04	09:00:00	805	820	795	810	16,545,700
2024-04-03	09:00:00	800	815	780	800	19,504,000
2024-04-02	09:00:00	840	845	795	800	7,442,200
2024-04-01	09:00:00	800	870	795	830	45,593,300
2024-03-28	09:00:00	875	880	755	795	25,469,500
2024-03-27	09:00:00	915	925	870	875	19,596,000
2024-03-26	09:00:00	920	920	880	915	29,494,900
2024-03-25	09:00:00	895	895	875	890	27,521,000
2024-03-22	09:00:00	900	900	890	890	19,716,900
2024-03-21	09:00:00	895	915	870	900	28,418,700
2024-03-20	09:00:00	890	895	875	895	28,357,100
2024-03-19	09:00:00	880	895	870	890	13,733,700
2024-03-18	09:00:00	880	885	870	880	17,930,900
2024-03-15	09:00:00	875	885	870	875	29,147,300
2024-03-14	09:00:00	895	900	845	870	21,126,300
2024-03-13	09:00:00	860	895	855	890	32,630,200
2024-03-08	09:00:00	870	880	850	865	26,433,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	830	870	825	850	23,539,900
2024-04-29	09:00:00	790	810	770	805	21,451,300
2024-04-26	09:00:00	815	820	775	795	9,208,500
2024-04-25	09:00:00	800	825	780	815	25,964,400
2024-04-24	09:00:00	765	780	760	775	22,180,400
2024-04-23	09:00:00	745	785	745	765	19,644,700
2024-04-22	09:00:00	770	780	745	760	12,005,200
2024-04-19	09:00:00	750	770	730	770	16,670,500
2024-04-18	09:00:00	785	790	750	760	12,899,600
2024-04-17	09:00:00	780	800	775	790	17,717,900
2024-04-16	09:00:00	810	810	760	790	22,003,900
2024-04-05	09:00:00	810	820	800	810	14,792,400
2024-04-04	09:00:00	805	820	795	810	16,545,700
2024-04-03	09:00:00	800	815	780	800	19,504,000
2024-04-02	09:00:00	840	845	795	800	7,442,200
2024-04-01	09:00:00	800	870	795	830	45,593,300
2024-03-28	09:00:00	875	880	755	795	25,469,500
2024-03-27	09:00:00	915	925	870	875	19,596,000
2024-03-26	09:00:00	920	920	880	915	29,494,900
2024-03-25	09:00:00	895	895	875	890	27,521,000
2024-03-22	09:00:00	900	900	890	890	19,716,900
2024-03-21	09:00:00	895	915	870	900	28,418,700
2024-03-20	09:00:00	890	895	875	895	28,357,100
2024-03-19	09:00:00	880	895	870	890	13,733,700
2024-03-18	09:00:00	880	885	870	880	17,930,900
2024-03-15	09:00:00	875	885	870	875	29,147,300
2024-03-14	09:00:00	895	900	845	870	21,126,300
2024-03-13	09:00:00	860	895	855	890	32,630,200
2024-03-08	09:00:00	870	880	850	865	26,433,300
2024-03-07	09:00:00	870	890	840	870	31,117,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	790	810	770	805	21,451,300
2024-04-21	00:00:00	770	825	745	795	89,003,200
2024-04-14	00:00:00	810	810	730	770	69,291,900
2024-04-07	00:00:00	810	810	810	810	0
2024-03-31	00:00:00	800	870	780	810	103,877,600
2024-03-24	00:00:00	895	925	755	795	102,081,400
2024-03-17	00:00:00	880	915	870	890	108,157,300
2024-03-10	00:00:00	860	900	845	875	82,903,800
2024-03-03	00:00:00	835	890	805	865	158,444,700
2024-02-25	00:00:00	805	840	765	835	118,032,800
2024-02-18	00:00:00	740	815	725	795	190,547,200
2024-02-11	00:00:00	740	770	715	740	106,998,900
2024-02-04	00:00:00	775	800	675	740	114,388,400
2024-01-28	00:00:00	730	845	705	775	180,255,800
2024-01-21	00:00:00	685	745	665	725	183,401,200
2024-01-14	00:00:00	665	705	615	685	147,213,400
2024-01-07	00:00:00	635	685	620	670	142,199,600
2023-12-31	00:00:00	610	645	590	640	126,111,200
2023-12-24	00:00:00	630	645	600	610	74,047,900
2023-12-17	00:00:00	645	655	610	630	130,707,200
2023-12-10	00:00:00	550	655	520	645	122,320,700
2023-12-03	00:00:00	525	555	505	550	55,606,400
2023-11-26	00:00:00	555	560	515	520	61,039,500
2023-11-19	00:00:00	470	580	468	550	68,215,900
2023-11-12	00:00:00	486	505	468	474	40,175,900
2023-11-05	00:00:00	450	494	448	484	58,153,000
2023-10-29	00:00:00	555	565	436	450	46,072,800
2023-10-22	00:00:00	545	575	525	555	106,046,400
2023-10-15	00:00:00	610	620	530	540	51,443,800
2023-10-08	00:00:00	605	625	595	615	92,879,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	830	870	825	850	23,539,900
2024-03-31	00:00:00	800	870	730	830	302,408,200
2024-02-29	00:00:00	805	925	755	795	483,205,300
2024-01-31	00:00:00	805	845	675	800	567,786,700
2023-12-31	00:00:00	610	810	590	805	709,743,700
2023-11-30	00:00:00	520	655	505	610	395,337,300
2023-10-31	00:00:00	470	580	436	515	240,446,000
2023-09-30	00:00:00	625	640	456	470	360,679,900
2023-08-31	00:00:00	625	660	600	625	530,189,400
2023-07-31	00:00:00	635	645	560	625	593,758,900
2023-06-30	00:00:00	610	705	595	635	490,652,700
2023-05-31	00:00:00	605	650	540	610	291,581,700
2023-04-30	00:00:00	685	685	580	605	288,684,300
2023-03-31	00:00:00	730	740	680	700	9,032,000
2023-02-28	00:00:00	635	645	620	630	14,381,600
2023-01-31	00:00:00	600	620	595	610	7,296,700
2022-12-31	00:00:00	670	670	580	590	148,112,900
2022-11-30	00:00:00	650	690	560	665	186,226,900
2022-10-31	00:00:00	660	740	605	650	225,651,500
2022-09-30	00:00:00	655	780	540	660	533,170,400
2022-08-31	00:00:00	915	925	655	655	295,582,000
2022-07-31	00:00:00	940	1,010	905	915	404,090,500
2022-06-30	00:00:00	995	1,025	900	940	427,798,900
2022-05-31	00:00:00	1,210	1,225	975	995	467,479,900
2022-04-30	00:00:00	1,100	1,215	1,000	1,210	290,581,400
2022-03-31	00:00:00	1,250	1,320	1,090	1,100	308,254,600
2022-02-28	00:00:00	1,095	1,335	1,015	1,250	340,513,700
2022-01-31	00:00:00	1,350	1,370	1,020	1,095	110,068,900
2021-12-31	00:00:00	1,075	1,380	1,070	1,350	177,243,200
2021-11-30	00:00:00	1,170	1,205	1,030	1,075	130,158,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	830	870	825	850	23,539,900
2024-03-31	00:00:00	800	870	730	805	283,624,000
2024-02-29	00:00:00	805	925	755	795	483,205,300
2024-01-31	00:00:00	805	925	675	830	1,353,400,200
2023-12-31	00:00:00	610	925	590	795	1,760,735,700
2023-11-30	00:00:00	520	845	505	800	1,672,867,700
2023-10-31	00:00:00	470	810	436	805	1,345,527,000
2023-09-30	00:00:00	625	655	436	610	996,463,200
2023-08-31	00:00:00	625	660	436	515	1,131,315,300
2023-07-31	00:00:00	635	660	456	470	1,484,628,200
2023-06-30	00:00:00	610	705	560	625	1,614,601,000
2023-05-31	00:00:00	605	705	540	625	1,375,993,300
2023-04-30	00:00:00	685	705	540	635	1,070,918,700
2023-03-31	00:00:00	700	715	540	610	587,270,300
2023-02-28	00:00:00	635	750	580	605	578,124,000
2023-01-31	00:00:00	600	750	535	700	501,295,400
2022-10-31	00:00:00	660	740	560	590	559,991,300
2022-07-31	00:00:00	940	1,010	540	660	1,232,842,900
2022-04-30	00:00:00	1,100	1,225	900	940	1,185,860,200
2022-01-31	00:00:00	1,350	1,370	1,015	1,100	758,837,200
2021-10-31	00:00:00	1,220	1,380	1,030	1,350	432,114,300
2021-07-31	00:00:00	900	1,255	880	1,220	290,656,400
2021-04-30	00:00:00	985	1,100	835	915	277,595,400
2021-01-31	00:00:00	1,040	1,160	860	985	212,733,200

Dividends Amount

Date	Time	Amount
2023-10-31	10:00:00	5
2023-06-12	11:00:00	35
2022-06-09	11:00:00	50
2021-06-09	09:00:00	15
2020-08-25	09:00:00	7
2019-05-23	09:00:00	7
2018-05-09	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	40	4.06 %
2022	1	50	5.08 %
2021	1	15	1.52 %
2020	1	7	0.71 %
2019	1	7	0.71 %
2018	1	3	0.30 %

Splits

Date	Time	Numerator	Denominator	Ratio
2019-02-11	09:00:00	5	1	5:1

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