Informasi Saham MASA PT Multistrada Arah Sarana Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry 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
14010	Ps Ratio	1	6	5	2
40001	Market Cap	5	49,817,487,176,625	34,987,027,860,450	19,467,847,523,400
101	Enterprises Value Revenue Ratio	8	100,942	317,056	240,673
102	Enterprises Value E B I T D A Ratio	11	496,423	3,988,630	4,082,092
14012	Pb Ratio	15	8	6	4
14008	Pe Ratio	21	41	32	16
40002	Enterprise Value	39	49,349,778,345,933	34,973,181,324,637	20,556,955,066,042

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	6	5	4	5	6	2
40001	Market Cap	5	49,817,487,176,625	34,987,027,860,450	26,630,546,140,500	34,895,198,391,000	39,762,160,271,850	19,467,847,523,400
101	Enterprises Value Revenue Ratio	8	100,942	317,056	191,682	278,911	365,670	240,673
102	Enterprises Value E B I T D A Ratio	11	496,423	3,988,630	874,585	1,006,216	1,649,140	4,082,092
14012	Pb Ratio	15	8	6	5	7	8	4
14008	Pe Ratio	21	41	32	33	55	50	16
40002	Enterprise Value	39	49,349,778,345,933	34,973,181,324,637	26,988,644,864,140	35,502,101,053,466	40,405,601,561,264	20,556,955,066,042

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	97,309,354	7,886,902	69,430,387	65,893,358	31,105,127
20091	Net Income	75,341,718	4,800,671	52,912,579	50,300,596	35,354,299
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	99,410,823	8,768,220	72,070,886	68,662,532	33,926,617
20046	Gross Profit	195,719,521	49,225,585	141,742,405	130,428,090	74,335,946
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	96,140,346	7,939,273	67,862,368	64,663,972	27,850,434
20145	Tax Provision	20,798,798	3,140,461	14,949,537	14,361,855	-7,505,523
20100	Total Revenue	488,891,053	110,306,136	464,665,801	463,204,971	319,332,264
20164	Total Expenses	392,641,918	100,708,276	385,801,006	395,785,067	288,886,763
20013	Cost Of Revenue	293,171,532	61,080,551	322,923,396	332,776,881	244,996,318
20177	Interest Income	36,286	0	0	15,382	33,478
20057	Interest Expense	1,169,008	-52,371	1,568,019	1,229,386	3,254,693
20109	Operating Income	96,249,135	9,597,860	78,864,795	67,419,904	30,445,501
20316	Normalized Income	73,962,459	4,800,671	60,328,758	50,918,579	35,183,583
20108	Operating Expense	99,470,386	39,627,725	62,877,610	63,008,186	43,890,445
20112	Operating Revenue	488,891,053	110,306,136	464,665,801	463,204,971	319,332,264
20087	Minority Interests	170	1,859	-252	-1,521	-1,658
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,305,050	-267,514	-1,757,889	-1,965,729	-4,453,621
20416	Total Unusual Items	1,760,017	1,760,017	-9,511,482	-794,424	227,621
29010	Basic Average Shares	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
20269	Other Special Charges	-2,367,563	-2,367,563	2,794,912	794,424	-82,235
20287	Rent And Landing Fees	1,093,347	-147,576	838,719	0	253,409
29011	Diluted Average Shares	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
20420	Normalized E B I T D A	97,650,806	8,768,220	81,582,368	69,456,956	33,698,996
20162	Special Income Charges	1,760,017	1,760,017	-9,511,482	-794,424	82,235
20315	Reconciled Depreciation	2,101,469	881,318	2,640,499	2,769,174	2,821,490
20312	Other Operating Expenses	3,188,852	3,099,468	744,357	2,863,408	-3,636,062
20151	Research And Development	8,247,687	4,214,029	6,391,509	6,793,000	2,774,541
20368	Total Other Finance Cost	136,042	136,042	189,870	736,343	1,232,406
20440	Rent Expense Supplemental	1,598,955	358,032	1,359,414	0	253,409
20314	Reconciled Cost Of Revenue	293,171,532	61,080,551	322,923,396	332,776,881	244,996,318
20419	Tax Effect Of Unusual Items	380,758	0	-2,095,303	-176,441	56,905
20225	Impairment Of Capital Assets	607,546	607,546	6,716,570	0	0
20018	Depreciation Income Statement	2,101,469	881,318	2,640,499	2,769,174	2,821,490
20075	Interest Income Non Operating	36,286	0	0	15,382	33,478
20158	Selling And Marketing Expense	52,306,790	31,526,657	29,333,939	27,243,288	18,797,860
20064	Interest Expense Non Operating	1,169,008	-52,371	1,568,019	1,229,386	3,254,693
20093	Net Income Common Stockholders	75,341,718	4,800,671	52,912,579	50,300,596	35,354,299
20094	Net Income Continuous Operations	75,341,548	4,798,812	52,912,831	50,302,117	35,355,957
20045	General And Administrative Expense	28,163,471	2,325,408	15,756,061	16,298,574	13,854,868
20159	Selling General And Administration	80,470,261	33,852,065	45,090,000	43,541,862	32,652,728
20435	Total Operating Income As Reported	97,050,022	0	0	80,178,555	32,304,055
20412	Other Non Operating Income Expenses	2,533,448	0	0	1,000,049	1,021,337
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	75,341,718	4,800,671	52,912,579	50,300,596	35,354,299
20417	Total Unusual Items Excluding Goodwill	1,760,017	1,760,017	-9,511,482	-794,424	227,621
20077	Net Non Operating Interest Income Expense	-1,305,050	-267,514	-1,757,889	-1,965,729	-4,453,621
20346	Net Income Including Noncontrolling Interests	75,341,548	4,798,812	52,912,831	50,302,117	35,355,957
20019	Depreciation And Amortization In Income Statement	2,101,469	881,318	2,640,499	2,769,174	2,821,490
20309	Net Income From Continuing And Discontinued Operation	75,341,718	4,800,671	52,912,579	50,300,596	35,354,299
20331	Net Income From Continuing Operation Net Minority Interest	75,341,718	4,800,671	52,912,579	50,300,596	35,354,299

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	97,309,354	7,886,902	30,443,202	34,863,102	24,116,148	69,430,387	65,893,358	31,105,127
20091	Net Income	75,341,718	4,800,671	23,987,308	28,439,961	18,113,778	52,912,579	50,300,596	35,354,299
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	99,410,823	8,768,220	30,858,795	35,282,799	24,501,009	72,070,886	68,662,532	33,926,617
20046	Gross Profit	195,719,521	49,225,585	58,638,680	49,137,666	38,717,590	141,742,405	130,428,090	74,335,946
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	96,140,346	7,939,273	30,311,516	34,416,219	23,473,338	67,862,368	64,663,972	27,850,434
20145	Tax Provision	20,798,798	3,140,461	6,322,989	5,976,547	5,358,801	14,949,537	14,361,855	-7,505,523
20100	Total Revenue	488,891,053	110,306,136	140,799,379	127,288,060	110,497,478	464,665,801	463,204,971	319,332,264
20164	Total Expenses	392,641,918	100,708,276	112,020,863	93,186,613	86,726,166	385,801,006	395,785,067	288,886,763
20013	Cost Of Revenue	293,171,532	61,080,551	82,160,699	78,150,394	71,779,888	322,923,396	332,776,881	244,996,318
20177	Interest Income	36,286	0	84,786	50,756	48,301	0	15,382	33,478
20057	Interest Expense	1,169,008	-52,371	131,686	446,883	642,810	1,568,019	1,229,386	3,254,693
20109	Operating Income	96,249,135	9,597,860	28,778,516	34,101,447	23,771,312	78,864,795	67,419,904	30,445,501
20316	Normalized Income	73,962,459	4,800,671	23,987,308	28,439,961	18,113,778	60,328,758	50,918,579	35,183,583
20108	Operating Expense	99,470,386	39,627,725	29,860,164	15,036,219	14,946,278	62,877,610	63,008,186	43,890,445
20112	Operating Revenue	488,891,053	110,306,136	140,799,379	127,288,060	110,497,478	464,665,801	463,204,971	319,332,264
20087	Minority Interests	170	1,859	-1,219	289	-759	-252	-1,521	-1,658
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,305,050	-267,514	-46,900	-396,127	-594,509	-1,757,889	-1,965,729	-4,453,621
20416	Total Unusual Items	1,760,017	1,760,017	-9,511,482	0	0	-9,511,482	-794,424	227,621
29010	Basic Average Shares	9,182,946,945	9,182,946,945	9,182,946,945	0	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
20269	Other Special Charges	-2,367,563	-2,367,563	0	0	0	2,794,912	794,424	-82,235
20287	Rent And Landing Fees	1,093,347	-147,576	1,005,616	33,168	202,139	838,719	0	253,409
29011	Diluted Average Shares	9,182,946,945	9,182,946,945	9,182,946,945	0	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
20420	Normalized E B I T D A	97,650,806	8,768,220	30,858,795	35,282,799	24,501,009	81,582,368	69,456,956	33,698,996
20162	Special Income Charges	1,760,017	1,760,017	0	0	0	-9,511,482	-794,424	82,235
20315	Reconciled Depreciation	2,101,469	881,318	415,593	419,697	384,861	2,640,499	2,769,174	2,821,490
20312	Other Operating Expenses	3,188,852	3,099,468	56,261	12,708	20,415	744,357	2,863,408	-3,636,062
20151	Research And Development	8,247,687	4,214,029	1,281,311	2,028,273	724,074	6,391,509	6,793,000	2,774,541
20368	Total Other Finance Cost	136,042	136,042	0	0	0	189,870	736,343	1,232,406
20440	Rent Expense Supplemental	1,598,955	358,032	1,005,616	33,168	202,139	1,359,414	0	253,409
20314	Reconciled Cost Of Revenue	293,171,532	61,080,551	82,160,699	78,150,394	71,779,888	322,923,396	332,776,881	244,996,318
20419	Tax Effect Of Unusual Items	380,758	0	0	0	0	-2,095,303	-176,441	56,905
20225	Impairment Of Capital Assets	607,546	607,546	0	0	0	6,716,570	0	0
20018	Depreciation Income Statement	2,101,469	881,318	415,593	419,697	384,861	2,640,499	2,769,174	2,821,490
20075	Interest Income Non Operating	36,286	0	84,786	50,756	48,301	0	15,382	33,478
20158	Selling And Marketing Expense	52,306,790	31,526,657	7,314,731	6,944,349	6,521,053	29,333,939	27,243,288	18,797,860
20064	Interest Expense Non Operating	1,169,008	-52,371	131,686	446,883	642,810	1,568,019	1,229,386	3,254,693
20093	Net Income Common Stockholders	75,341,718	4,800,671	23,987,308	28,439,961	18,113,778	52,912,579	50,300,596	35,354,299
20094	Net Income Continuous Operations	75,341,548	4,798,812	23,988,527	28,439,672	18,114,537	52,912,831	50,302,117	35,355,957
20045	General And Administrative Expense	28,163,471	2,325,408	17,773,309	3,464,295	4,600,459	15,756,061	16,298,574	13,854,868
20159	Selling General And Administration	80,470,261	33,852,065	25,088,040	10,408,644	11,121,512	45,090,000	43,541,862	32,652,728
20435	Total Operating Income As Reported	97,050,022	0	30,358,416	34,812,346	24,067,847	0	80,178,555	32,304,055
20412	Other Non Operating Income Expenses	2,533,448	0	1,062,278	1,013,615	656,721	0	1,000,049	1,021,337
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	75,341,718	4,800,671	23,987,308	28,439,961	18,113,778	52,912,579	50,300,596	35,354,299
20417	Total Unusual Items Excluding Goodwill	1,760,017	1,760,017	-9,511,482	0	0	-9,511,482	-794,424	227,621
20077	Net Non Operating Interest Income Expense	-1,305,050	-267,514	-46,900	-396,127	-594,509	-1,757,889	-1,965,729	-4,453,621
20346	Net Income Including Noncontrolling Interests	75,341,548	4,798,812	23,988,527	28,439,672	18,114,537	52,912,831	50,302,117	35,355,957
20019	Depreciation And Amortization In Income Statement	2,101,469	881,318	415,593	419,697	384,861	2,640,499	2,769,174	2,821,490
20309	Net Income From Continuing And Discontinued Operation	75,341,718	4,800,671	23,987,308	28,439,961	18,113,778	52,912,579	50,300,596	35,354,299
20331	Net Income From Continuing Operation Net Minority Interest	75,341,718	4,800,671	23,987,308	28,439,961	18,113,778	52,912,579	50,300,596	35,354,299

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	42,338,592	112,108,043	136,866,366
23165	Payables	49,779,391	63,149,654	88,985,165	60,091,795
23139	Net P P E	256,505,434	261,811,042	266,432,589	282,183,278
23351	Properties	0	0	0	0
23386	Total Debt	1,453,317	45,077,600	120,873,443	140,758,042
23100	Gross P P E	685,861,345	676,842,446	686,787,995	737,724,999
23038	Common Stock	137,342,902	137,342,902	137,342,902	137,342,902
23045	Current Debt	0	44,600,000	33,100,000	25,162,335
23532	Share Issued	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
23220	Total Assets	523,557,484	462,933,465	522,383,562	464,966,179
23027	Capital Stock	137,342,902	137,342,902	137,342,902	137,342,902
23382	Other Payable	6,065,907	11,923,976	19,287,660	6,383,218
23028	Cash Financial	649,775	763,413	2,068,371	1,795,969
23123	Long Term Debt	0	0	86,500,000	113,500,000
23179	Prepaid Assets	10,802,899	9,052,627	5,191,870	4,170,887
23385	Working Capital	123,226,889	51,215,152	81,392,672	52,898,004
23000	Accounts Payable	38,213,566	46,086,332	63,486,827	52,714,854
23029	Cash Equivalents	29,523,764	1,497,995	5,423,586	0
23245	Invested Capital	380,995,789	369,426,968	391,724,971	374,530,104
23340	Other Properties	684,257	776,496	837,619	1,510,131
23132	Minority Interest	5,239	5,335	5,332	3,810
23342	Other Receivables	7,746,755	4,978,724	2,546,420	8,639,676
23204	Retained Earnings	113,947,892	58,852,350	4,220,001	-41,511,647
23217	Total Tax Payable	5,499,918	5,139,346	6,210,678	993,723
23352	Current Provisions	0	0	0	0
23001	Accounts Receivable	129,986,930	77,813,592	122,366,448	80,516,102
23280	Common Stock Equity	380,995,789	324,826,968	272,124,971	235,867,769
23403	Net Tangible Assets	380,064,434	323,574,843	271,292,766	235,867,769
23215	Stockholders Equity	380,995,789	324,826,968	272,124,971	235,867,769
23383	Tangible Book Value	380,064,434	323,574,843	271,292,766	235,867,769
23374	Total Capitalization	380,995,789	324,826,968	358,624,971	349,367,769
23312	Land And Improvements	27,782,720	27,782,720	27,782,720	27,782,720
23393	Ordinary Shares Number	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	931,355	1,252,125	832,205	0
23008	Accumulated Depreciation	-429,355,911	-415,031,404	-420,355,406	-455,541,721
23282	Construction In Progress	25,533,239	31,211,069	19,296,089	8,639,337
23380	Capital Lease Obligations	1,453,317	477,600	1,273,443	2,095,707
23030	Cash And Cash Equivalents	30,173,539	2,261,408	7,491,957	1,795,969
23262	Gross Accounts Receivable	129,988,267	78,014,348	122,564,108	80,516,102
23012	Additional Paid In Capital	131,493,823	131,493,823	131,493,823	140,955,923
23275	Buildings And Improvements	111,529,133	107,667,542	104,177,134	104,613,716
23126	Long Term Equity Investment	0	8,309,524	9,129,419	9,416,371
23319	Machinery Furniture Equipment	520,331,996	509,404,619	534,694,433	595,179,095
23048	Current Capital Lease Obligation	620,285	446,316	857,681	918,381
23127	Long Term Capital Lease Obligation	833,032	31,284	415,762	1,177,326
23098	Goodwill And Other Intangible Assets	931,355	1,252,125	832,205	0
23261	Total Equity Gross Minority Interest	381,001,028	324,832,303	272,130,303	235,871,579
23067	Non Current Deferred Taxes Liabilities	2,674,572	4,076,149	4,764,456	0
23259	Total Liabilities Net Minority Interest	142,556,456	138,101,162	250,253,259	229,094,600
23046	Current Debt And Capital Lease Obligation	620,285	45,046,316	33,957,681	26,080,716
23266	Allowance For Doubtful Accounts Receivable	-1,337	-200,756	-197,660	-522,539
23124	Long Term Debt And Capital Lease Obligation	833,032	31,284	86,915,762	114,677,326
23344	Non Current Pension And Other Postretirement Benefit Plans	12,993,725	9,033,241	13,123,790	11,816,016

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	22,621,378	39,753,257	42,338,592	112,108,043	136,866,366
23165	Payables	49,779,391	63,824,796	69,861,075	59,204,295	63,149,654	88,985,165	60,091,795
23139	Net P P E	256,505,434	253,729,342	255,851,870	257,569,827	261,811,042	266,432,589	282,183,278
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,453,317	2,982,678	24,049,660	42,147,620	45,077,600	120,873,443	140,758,042
23100	Gross P P E	685,861,345	675,108,940	685,580,073	679,727,209	676,842,446	686,787,995	737,724,999
23038	Common Stock	137,342,902	137,342,902	137,342,902	137,342,902	137,342,902	137,342,902	137,342,902
23045	Current Debt	0	2,500,000	23,550,000	41,650,000	44,600,000	33,100,000	25,162,335
23532	Share Issued	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
23220	Total Assets	523,557,484	485,041,077	476,590,236	480,115,063	462,933,465	522,383,562	464,966,179
23027	Capital Stock	137,342,902	137,342,902	137,342,902	137,342,902	137,342,902	137,342,902	137,342,902
23382	Other Payable	6,065,907	9,098,280	25,805,106	1,314,158	11,923,976	19,287,660	6,383,218
23028	Cash Financial	649,775	679,993	928,622	997,778	763,413	2,068,371	1,795,969
23123	Long Term Debt	0	0	0	0	0	86,500,000	113,500,000
23179	Prepaid Assets	10,802,899	10,104,798	12,286,265	11,266,622	9,052,627	5,191,870	4,170,887
23385	Working Capital	123,226,889	106,044,479	86,036,042	74,980,819	51,215,152	81,392,672	52,898,004
23000	Accounts Payable	38,213,566	45,145,601	33,768,034	48,406,555	46,086,332	63,486,827	52,714,854
23029	Cash Equivalents	29,523,764	3,189,431	0	898,965	1,497,995	5,423,586	0
23245	Invested Capital	380,995,789	378,999,362	376,773,291	385,412,579	369,426,968	391,724,971	374,530,104
23340	Other Properties	684,257	665,649	700,364	733,671	776,496	837,619	1,510,131
23132	Minority Interest	5,239	7,049	5,948	6,174	5,335	5,332	3,810
23342	Other Receivables	7,746,755	5,421,375	4,776,907	4,899,266	4,978,724	2,546,420	8,639,676
23204	Retained Earnings	113,947,892	110,320,416	86,333,108	76,966,128	58,852,350	4,220,001	-41,511,647
23217	Total Tax Payable	5,499,918	9,580,915	10,287,935	9,483,582	5,139,346	6,210,678	993,723
23352	Current Provisions	0	11,787	902,513	2,997,358	0	0	0
23001	Accounts Receivable	129,986,930	132,411,672	120,778,777	105,638,499	77,813,592	122,366,448	80,516,102
23280	Common Stock Equity	380,995,789	376,499,362	353,223,291	343,762,579	324,826,968	272,124,971	235,867,769
23403	Net Tangible Assets	380,064,434	375,462,238	352,132,110	342,541,164	323,574,843	271,292,766	235,867,769
23215	Stockholders Equity	380,995,789	376,499,362	353,223,291	343,762,579	324,826,968	272,124,971	235,867,769
23383	Tangible Book Value	380,064,434	375,462,238	352,132,110	342,541,164	323,574,843	271,292,766	235,867,769
23374	Total Capitalization	380,995,789	376,499,362	353,223,291	343,762,579	324,826,968	358,624,971	349,367,769
23312	Land And Improvements	27,782,720	27,782,720	27,782,720	27,782,720	27,782,720	27,782,720	27,782,720
23393	Ordinary Shares Number	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945	9,182,946,945
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	931,355	1,037,124	1,091,181	1,221,415	1,252,125	832,205	0
23008	Accumulated Depreciation	-429,355,911	-421,379,598	-429,728,203	-422,157,382	-415,031,404	-420,355,406	-455,541,721
23282	Construction In Progress	25,533,239	27,962,459	30,773,118	32,273,547	31,211,069	19,296,089	8,639,337
23380	Capital Lease Obligations	1,453,317	482,678	499,660	497,620	477,600	1,273,443	2,095,707
23030	Cash And Cash Equivalents	30,173,539	3,869,424	928,622	1,896,743	2,261,408	7,491,957	1,795,969
23262	Gross Accounts Receivable	129,988,267	132,436,908	120,781,243	105,721,367	78,014,348	122,564,108	80,516,102
23012	Additional Paid In Capital	131,493,823	131,493,823	131,493,823	131,493,823	131,493,823	131,493,823	140,955,923
23275	Buildings And Improvements	111,529,133	109,170,612	109,426,564	108,268,104	107,667,542	104,177,134	104,613,716
23126	Long Term Equity Investment	0	8,372,280	8,682,514	8,666,173	8,309,524	9,129,419	9,416,371
23319	Machinery Furniture Equipment	520,331,996	509,527,500	516,897,307	510,669,167	509,404,619	534,694,433	595,179,095
23048	Current Capital Lease Obligation	620,285	451,061	466,931	465,024	446,316	857,681	918,381
23127	Long Term Capital Lease Obligation	833,032	31,617	32,729	32,596	31,284	415,762	1,177,326
23098	Goodwill And Other Intangible Assets	931,355	1,037,124	1,091,181	1,221,415	1,252,125	832,205	0
23261	Total Equity Gross Minority Interest	381,001,028	376,506,411	353,229,239	343,768,753	324,832,303	272,130,303	235,871,579
23067	Non Current Deferred Taxes Liabilities	2,674,572	3,402,501	3,991,491	4,800,736	4,076,149	4,764,456	0
23259	Total Liabilities Net Minority Interest	142,556,456	108,534,666	123,360,997	136,346,310	138,101,162	250,253,259	229,094,600
23046	Current Debt And Capital Lease Obligation	620,285	2,951,061	24,016,931	42,115,024	45,046,316	33,957,681	26,080,716
23266	Allowance For Doubtful Accounts Receivable	-1,337	-25,236	-2,466	-82,868	-200,756	-197,660	-522,539
23124	Long Term Debt And Capital Lease Obligation	833,032	31,617	32,729	32,596	31,284	86,915,762	114,677,326
23344	Non Current Pension And Other Postretirement Benefit Plans	12,993,725	10,413,464	10,273,857	9,567,867	9,033,241	13,123,790	11,816,016

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	6,300	6,300	18,714	0	133,273
26185	Free Cash Flow	93,617,911	48,789,009	73,627,942	44,130,553	51,481,941
26027	Changes In Cash	27,879,880	26,305,511	-5,047,699	5,769,593	-3,193,558
26182	Issuance Of Debt	186,465,595	400,000	282,750,000	331,040,914	140,523,279
26016	End Cash Position	30,173,539	30,173,539	2,261,408	7,491,957	1,795,969
26112	Purchase Of P P E	-20,248,012	-6,809,486	-32,255,639	-18,058,313	-15,007,271
26183	Repayment Of Debt	-231,065,595	-2,900,000	-357,750,000	-350,073,481	-179,138,422
26005	Capital Expenditure	-20,248,012	-6,809,486	-32,255,639	-18,813,270	-15,007,271
26007	Cash Dividends Paid	-19,072,981	-19,072,981	0	0	-5,895,934
26012	Financing Cash Flow	-65,744,331	-22,489,798	-77,891,216	-21,790,903	-50,601,365
26253	Interest Paid C F F	-1,169,008	-14,475	-1,667,410	-1,965,729	-4,487,099
26013	Investing Cash Flow	-20,241,712	-6,803,186	-33,040,064	-35,383,327	-19,081,405
26115	Purchase Of Business	0	0	0	-14,210,820	0
26015	Beginning Cash Position	2,261,408	3,869,424	7,491,957	1,795,969	4,990,767
26223	Classesof Cash Payments	-300,059,123	-43,437,710	-435,932,386	-364,902,749	-253,106,795
26247	Interest Received C F I	0	0	0	15,382	33,478
26099	Long Term Debt Issuance	186,465,595	186,465,595	282,750,000	331,040,914	22,285,487
26090	Long Term Debt Payments	-231,065,595	-231,065,595	-357,750,000	-350,073,481	-73,737,317
26108	Purchase Of Intangibles	-185,001	0	0	-754,957	0
26101	Short Term Debt Issuance	170,850,705	0	0	172,840,914	118,237,792
26091	Short Term Debt Payments	-171,083,182	0	0	-164,873,481	-105,401,105
26073	Net Long Term Debt Issuance	-44,600,000	-44,600,000	-75,000,000	-19,032,567	-51,451,830
26165	Net Other Investing Changes	-6,284,757	0	-803,139	-2,374,619	-4,240,885
26119	Net P P E Purchase And Sale	-20,241,712	-6,803,186	-32,236,925	-18,058,313	-14,873,998
26075	Net Short Term Debt Issuance	-232,477	0	0	7,967,433	12,836,687
26072	Net Issuance Payments Of Debt	-44,600,000	-2,500,000	-75,000,000	-19,032,567	-38,615,143
26226	Paymentson Behalfof Employees	-37,836,041	-6,696,937	-46,964,163	-42,448,712	-29,452,672
26116	Net Business Purchase And Sale	0	0	0	-14,210,820	0
26063	Effect Of Exchange Rate Changes	32,251	-1,396	-182,850	-73,605	-1,240
26117	Net Intangibles Purchase And Sale	-185,001	0	0	-754,957	0
26220	Cash Flowsfromusedin Operating Activities Direct	113,865,923	55,598,495	105,883,581	62,943,823	66,489,212
26221	Classesof Cash Receiptsfrom Operating Activities	436,629,000	109,284,581	564,043,229	426,972,290	319,724,924

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	6,300	6,300	0	0	0	18,714	0	133,273
26185	Free Cash Flow	93,617,911	48,789,009	24,142,018	17,566,094	3,120,790	73,627,942	44,130,553	51,481,941
26027	Changes In Cash	27,879,880	26,305,511	2,919,286	-921,611	-423,306	-5,047,699	5,769,593	-3,193,558
26182	Issuance Of Debt	186,465,595	400,000	72,015,595	59,800,000	54,250,000	282,750,000	331,040,914	140,523,279
26016	End Cash Position	30,173,539	30,173,539	3,869,424	928,622	1,896,743	2,261,408	7,491,957	1,795,969
26112	Purchase Of P P E	-20,248,012	-6,809,486	-5,525,498	-5,668,277	-2,244,751	-32,255,639	-18,058,313	-15,007,271
26183	Repayment Of Debt	-231,065,595	-2,900,000	-93,065,595	-77,900,000	-57,200,000	-357,750,000	-350,073,481	-179,138,422
26005	Capital Expenditure	-20,248,012	-6,809,486	-5,525,498	-5,668,277	-2,244,751	-32,255,639	-18,813,270	-15,007,271
26007	Cash Dividends Paid	-19,072,981	-19,072,981	0	0	0	0	0	-5,895,934
26012	Financing Cash Flow	-65,744,331	-22,489,798	-21,222,732	-18,487,705	-3,544,096	-77,891,216	-21,790,903	-50,601,365
26253	Interest Paid C F F	-1,169,008	-14,475	-172,732	-387,705	-594,096	-1,667,410	-1,965,729	-4,487,099
26013	Investing Cash Flow	-20,241,712	-6,803,186	-5,525,498	-5,668,277	-2,244,751	-33,040,064	-35,383,327	-19,081,405
26115	Purchase Of Business	0	0	0	0	0	0	-14,210,820	0
26015	Beginning Cash Position	2,261,408	3,869,424	928,622	1,896,743	2,261,408	7,491,957	1,795,969	4,990,767
26223	Classesof Cash Payments	-300,059,123	-43,437,710	-100,683,331	-73,227,474	-82,710,608	-435,932,386	-364,902,749	-253,106,795
26247	Interest Received C F I	0	0	0	0	0	0	15,382	33,478
26099	Long Term Debt Issuance	186,465,595	186,465,595	0	0	0	282,750,000	331,040,914	22,285,487
26090	Long Term Debt Payments	-231,065,595	-231,065,595	0	0	0	-357,750,000	-350,073,481	-73,737,317
26108	Purchase Of Intangibles	-185,001	0	0	0	0	0	-754,957	0
26101	Short Term Debt Issuance	170,850,705	0	72,015,595	59,800,000	54,250,000	0	172,840,914	118,237,792
26091	Short Term Debt Payments	-171,083,182	0	-93,065,595	-77,900,000	-57,200,000	0	-164,873,481	-105,401,105
26073	Net Long Term Debt Issuance	-44,600,000	-44,600,000	0	0	0	-75,000,000	-19,032,567	-51,451,830
26165	Net Other Investing Changes	-6,284,757	0	0	0	0	-803,139	-2,374,619	-4,240,885
26119	Net P P E Purchase And Sale	-20,241,712	-6,803,186	-5,525,498	-5,668,277	-2,244,751	-32,236,925	-18,058,313	-14,873,998
26075	Net Short Term Debt Issuance	-232,477	0	-21,050,000	-18,100,000	-2,950,000	0	7,967,433	12,836,687
26072	Net Issuance Payments Of Debt	-44,600,000	-2,500,000	-21,050,000	-18,100,000	-2,950,000	-75,000,000	-19,032,567	-38,615,143
26226	Paymentson Behalfof Employees	-37,836,041	-6,696,937	-9,731,878	-11,055,896	-10,351,330	-46,964,163	-42,448,712	-29,452,672
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-14,210,820	0
26063	Effect Of Exchange Rate Changes	32,251	-1,396	21,516	-46,510	58,641	-182,850	-73,605	-1,240
26117	Net Intangibles Purchase And Sale	-185,001	0	0	0	0	0	-754,957	0
26220	Cash Flowsfromusedin Operating Activities Direct	113,865,923	55,598,495	29,667,516	23,234,371	5,365,541	105,883,581	62,943,823	66,489,212
26221	Classesof Cash Receiptsfrom Operating Activities	436,629,000	109,284,581	134,828,062	102,698,597	89,817,760	564,043,229	426,972,290	319,724,924

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
MASA	PT Multistrada Arah Sarana Tbk	2024-04-15	At close: 04:00PM WIB	5,300	5,500	5,200	5,425	5,375.00 - 5,500.00	5,375	5,500	2,250.00 - 6,000.00	2,250	6,000	17,900	15,894	49,818,000,000,000	41	131	Apr 30, 2024 - May 06, 2024	31.00 (0.57%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-12	At close: 04:00PM WIB	5,300	5,500	5,200	5,425	5,375.00 - 5,500.00	5,375	5,500	2,250.00 - 6,000.00	2,250	6,000	17,900	15,653	54,912,000,000,000	48	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-11	At close: 04:00PM WIB	5,300	5,500	5,200	5,425	5,375.00 - 5,500.00	5,375	5,500	2,250.00 - 6,000.00	2,250	6,000	17,900	15,667	54,912,000,000,000	48	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-10	At close: 04:00PM WIB	5,300	5,500	5,200	5,425	5,375.00 - 5,500.00	5,375	5,500	2,250.00 - 6,000.00	2,250	6,000	17,900	15,594	54,912,000,000,000	48	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-05	At close: 04:00PM WIB	5,300	5,500	5,800	5,300	5,375.00 - 5,500.00	5,375	5,500	2,250.00 - 6,000.00	2,250	6,000	17,900	15,168	54,912,000,000,000	48	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-04	At close: 04:00PM WIB	5,300	5,275	5,600	5,150	5,275.00 - 5,300.00	5,275	5,300	2,250.00 - 6,000.00	2,250	6,000	22,500	14,943	53,647,000,000,000	47	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-03	At close: 04:02PM WIB	5,100	5,375	5,400	5,125	5,125.00 - 5,375.00	5,125	5,375	2,250.00 - 6,000.00	2,250	6,000	12,500	14,827	53,647,000,000,000	47	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-02	At close: 04:00PM WIB	4,840	5,200	5,200	5,075	5,100.00 - 5,200.00	5,100	5,200	2,250.00 - 6,000.00	2,250	6,000	7,100	14,755	51,623,000,000,000	45	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-04-01	At close: 04:07PM WIB	4,400	4,510	4,840	4,840	4,510.00 - 4,840.00	4,510	4,840	2,250.00 - 6,000.00	2,250	6,000	15,800	14,546	48,991,000,000,000	43	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-29	At close: 04:07PM WIB	4,850	4,500	4,400	4,400	4,400.00 - 4,500.00	4,400	4,500	2,250.00 - 6,000.00	2,250	6,000	14,300	14,546	44,537,000,000,000	39	113	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-28	At close: 04:07PM WIB	4,850	4,500	4,400	4,400	4,400.00 - 4,500.00	4,400	4,500	2,250.00 - 6,000.00	2,250	6,000	14,300	15,177	40,405,000,000,000	35	124	Apr 30, 2024 - May 06, 2024	31.00 (0.64%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-27	At close: 04:02PM WIB	5,100	5,000	0	0	4,850.00 - 5,000.00	4,850	5,000	2,250.00 - 6,000.00	2,250	6,000	5,900	15,291	44,537,000,000,000	39	124	Apr 30, 2024 - May 06, 2024	31.00 (0.60%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-26	At close: 04:03PM WIB	5,150	5,150	0	0	5,100.00 - 5,150.00	5,100	5,150	2,250.00 - 6,000.00	2,250	6,000	1,600	15,765	46,833,000,000,000	41	124	Apr 30, 2024 - May 06, 2024	31.00 (0.60%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-25	At close: 02:55PM WIB	5,175	5,150	0	0	5,150.00 - 5,175.00	5,150	5,175	2,250.00 - 6,000.00	2,250	6,000	1,900	16,042	47,292,000,000,000	42	123	Apr 30, 2024 - May 06, 2024	31.00 (0.60%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-22	At close: 02:25PM WIB	5,175	5,225	5,150	5,175	5,175.00 - 5,300.00	5,175	5,300	2,250.00 - 6,000.00	2,250	6,000	2,000	16,292	47,522,000,000,000	42	124	Apr 30, 2024 - May 06, 2024	31.00 (0.60%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-21	At close: 04:00PM WIB	5,175	0	0	0	0.0000 - 0.0000	0	0		0		0	16,421	0	0	124	Mar 22, 2024 - Mar 25, 2024	31.00 (0.60%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-14	As of 02:03PM WIB. Market open.	4,250	4,250	4,670	4,670	4,250.00 - 4,670.00	4,250	4,670	2,250.00 - 6,000.00	2,250	6,000	60,100	12,157	42,884,000,000,000	38	122	Mar 20, 2024 - Mar 23, 2024	31.00 (0.73%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-13	At close: 04:11PM WIB	4,010	4,000	4,120	4,290	4,000.00 - 4,250.00	4,000	4,250	2,250.00 - 6,000.00	2,250	6,000	55,400	11,455	39,028,000,000,000	35	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.77%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-11	At close: 04:00PM WIB	4,230	4,200	4,000	4,110	4,010.00 - 4,230.00	4,010	4,230	2,250.00 - 6,000.00	2,250	6,000	1,200	12,567	36,824,000,000,000	33	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.77%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-08	At close: 04:00PM WIB	4,230	4,200	4,000	4,110	4,010.00 - 4,230.00	4,010	4,230	2,250.00 - 6,000.00	2,250	6,000	1,200	13,370	36,824,000,000,000	32	124	Mar 20, 2024 - Mar 23, 2024	31.00 (0.73%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-05	At close: 02:12PM WIB	4,250	4,250	4,070	4,180	4,000.00 - 4,250.00	4,000	4,250	2,250.00 - 6,000.00	2,250	6,000	3,800	23,367	38,385,000,000,000	32	129	Mar 20, 2024 - Mar 23, 2024	31.00 (0.76%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-04	At close: 03:34PM WIB	4,080	4,000	4,030	4,040	4,000.00 - 4,250.00	4,000	4,250	2,250.00 - 6,000.00	2,250	6,000	3,700	24,082	39,028,000,000,000	34	124	Mar 20, 2024 - Mar 23, 2024	31.00 (0.76%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-03-01	At close: 03:30PM WIB	4,040	4,030	3,980	4,080	3,980.00 - 4,100.00	3,980	4,100	2,250.00 - 6,000.00	2,250	6,000	1,900	25,798	37,466,000,000,000	33	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.77%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-02-28	At close: 03:37PM WIB	4,030	4,130	3,940	4,030	3,950.00 - 4,130.00	3,950	4,130	2,250.00 - 6,000.00	2,250	6,000	6,200	36,983	37,099,000,000,000	33	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.77%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-02-27	At close: 04:06PM WIB	4,050	4,000	3,970	4,060	3,940.00 - 4,040.00	3,940	4,040	2,250.00 - 6,000.00	2,250	6,000	10,100	37,416	37,007,000,000,000	33	122	Mar 20, 2024 - Mar 23, 2024	31.00 (0.78%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-02-26	At close: 04:00PM WIB	4,010	4,100	4,010	4,050	3,900.00 - 4,100.00	3,900	4,100	2,250.00 - 6,000.00	2,250	6,000	1,300	51,211	37,191,000,000,000	33	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.77%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk	2024-02-23	At close: 04:09PM WIB	4,100	4,010	4,010	4,020	3,880.00 - 4,030.00	3,880	4,030	2,250.00 - 6,000.00	2,250	6,000	5,700	52,035	36,824,000,000,000	33	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.76%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk (MASA.JK)	2024-02-22	At close: 04:11PM WIB	4,210	4,140	4,040	4,110	4,020.00 - 4,140.00	4,020	4,140	2,250.00 - 6,000.00	2,250	6,000	3,400	54,716	37,650,000,000,000	33	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.74%)	31	1	Jun 22, 2023
MASA	PT Multistrada Arah Sarana Tbk (MASA.JK)	2024-02-21	At close: 04:00PM WIB	4,050	4,090	4,020	4,220	4,010.00 - 4,240.00	4,010	4,240	2,250.00 - 6,000.00	2,250	6,000	9,300	54,783	38,660,000,000,000	34	123	Mar 20, 2024 - Mar 23, 2024	31.00 (0.77%)	31	1	Jun 22, 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	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	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
MASA	PT Multistrada Arah Sarana Tbk	2024-04-15	49,820,000,000,000	49,360,000,000,000	41	6	8	101	497	6,000	2,250	4,459	3,754	16	15	9,180,000,000	33,150,000	100	31	1	25	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	4	12	21	488,890,000	29	124,140,000	75,340,000	131	204	30,170,000	1,450,000	0	2	113,870,000	69,170,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-12	49,820,000,000,000	49,360,000,000,000	41	6	8	101	497	6,000	2,250	4,373	3,730	16	14	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-11	49,820,000,000,000	49,360,000,000,000	41	6	8	101	497	6,000	2,250	4,373	3,730	16	14	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-10	49,820,000,000,000	49,360,000,000,000	41	6	8	101	497	6,000	2,250	4,373	3,730	16	14	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-05	48,670,000,000,000	48,210,000,000,000	39	6	8	99	485	6,000	0	4,269	3,694	15	7	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-04	46,830,000,000,000	46,380,000,000,000	39	6	8	95	467	6,000	0	4,246	3,686	15	7	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-03	46,830,000,000,000	46,380,000,000,000	39	6	8	95	467	6,000	0	4,226	3,679	15	12	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-02	44,450,000,000,000	43,990,000,000,000	37	6	7	90	443	6,000	0	4,210	3,674	15	22	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-04-01	40,400,000,000,000	39,950,000,000,000	34	5	7	82	402	6,000	0	4,210	3,674	15	22	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-29	40,400,000,000,000	40,390,000,000,000	35	6	7	87	422	6,000	2,250	4,202	3,671	15	33	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	113	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-28	44,540,000,000,000	44,520,000,000,000	39	6	7	96	465	6,000	0	4,185	3,666	15	37	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-27	47,520,000,000,000	47,510,000,000,000	42	6	8	102	497	6,000	0	4,160	3,659	16	37	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-26	47,520,000,000,000	47,510,000,000,000	42	7	8	102	497	6,000	0	4,133	3,652	16	37	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-25	47,520,000,000,000	47,510,000,000,000	42	7	8	102	497	6,000	2,250	4,133	3,652	16	37	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-22	47,520,000,000,000	47,510,000,000,000	42	7	8	102	497	6,000	0	4,078	3,639	16	38	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-21	47,520,000,000,000	47,510,000,000,000	42	7	8	102	497	6,000	2,250	4,078	3,639	16	38	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-14	39,030,000,000,000	39,010,000,000,000	35	5	7	84	408	6,000	0	3,949	3,605	11	4	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	122	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-13	36,820,000,000,000	36,810,000,000,000	33	5	6	79	385	6,000	0	3,949	3,605	12	4	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-11	36,820,000,000,000	36,810,000,000,000	33	5	6	79	385	6,000	2,250	3,949	3,605	13	4	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-08	38,840,000,000,000	38,830,000,000,000	34	5	7	84	406	6,000	2,250	3,949	3,605	13	4	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-05	37,470,000,000,000	37,450,000,000,000	33	5	6	81	391	6,000	0	3,936	3,607	24	8	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	129	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-04	37,470,000,000,000	37,450,000,000,000	33	5	6	81	391	6,000	2,250	3,936	3,607	24	8	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	124	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-03-01	37,100,000,000,000	37,090,000,000,000	33	5	6	80	388	6,000	2,250	3,940	3,612	26	9	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-02-28	37,010,000,000,000	36,990,000,000,000	33	5	6	80	387	6,000	2,250	3,948	3,619	37	11	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-02-27	36,730,000,000,000	36,720,000,000,000	33	5	6	79	384	6,000	0	3,958	3,624	51	14	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	122	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk	2024-02-26	36,820,000,000,000	36,810,000,000,000	33	5	6	79	385	6,000	0	3,958	3,624	51	14	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk (MASA.JK)	2024-02-23	37,650,000,000,000	37,640,000,000,000	33	5	6	81	393	6,000	0	3,954	3,627	55	18	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk (MASA.JK)	2024-02-22	38,660,000,000,000	38,650,000,000,000	34	5	7	83	404	6,000	2,250	3,954	3,627	55	18	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000
MASA	PT Multistrada Arah Sarana Tbk (MASA.JK)	2024-02-21	37,190,000,000,000	37,180,000,000,000	33	5	6	80	389	6,000	2,250	3,959	3,627	55	18	9,180,000,000	32,970,000	100	31	1	26	N/A	Jun 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	21	13	20	464,000,000	35	130,990,000	72,120,000	123	453	3,870,000	2,980,000	1	2	103,980,000	107,560,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:12:20	4,180	4,180	4,180	4,180	0
2024-03-05	14:10:00	4,180	4,180	4,180	4,180	100
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:12:20	4,180	4,180	4,180	4,180	0
2024-03-05	14:00:00	4,180	4,180	4,180	4,180	100
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:43:55	4,140	4,140	4,140	4,140	0
2024-03-05	11:30:00	4,050	4,140	4,050	4,140	1,900
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:55:12	4,000	4,000	4,000	4,000	0
2024-03-05	10:45:00	4,000	4,000	4,000	4,000	100
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:06:42	4,040	4,040	4,040	4,040	0
2024-03-05	10:00:00	4,040	4,040	4,040	4,040	100
2024-03-05	09:45:00	4,040	4,040	4,040	4,040	400
2024-03-05	09:30:00	4,090	4,090	4,050	4,050	800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:12:20	4,180	4,180	4,180	4,180	0
2024-03-05	14:00:00	4,180	4,180	4,180	4,180	100
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:43:55	4,140	4,140	4,140	4,140	0
2024-03-05	11:30:00	4,050	4,140	4,050	4,140	1,900
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:55:12	4,000	4,000	4,000	4,000	0
2024-03-05	10:30:00	4,000	4,000	4,000	4,000	100
2024-03-05	10:06:42	4,040	4,040	4,040	4,040	0
2024-03-05	10:00:00	4,040	4,040	4,040	4,040	100
2024-03-05	09:30:00	4,090	4,090	4,040	4,040	1,200
2024-03-05	09:00:14	4,250	4,250	4,250	4,250	0
2024-03-05	09:00:00	4,250	4,250	4,250	4,250	400
2024-03-04	15:30:00	4,150	4,250	4,150	4,250	0
2024-03-04	15:09:27	4,150	4,150	4,150	4,150	0
2024-03-04	15:00:00	4,080	4,150	4,020	4,150	1,800
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:44:51	4,080	4,080	4,080	4,080	0
2024-03-04	11:30:00	4,050	4,080	4,050	4,080	1,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:12:20	4,180	4,180	4,180	4,180	0
2024-03-05	14:00:00	4,180	4,180	4,180	4,180	100
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:43:55	4,140	4,140	4,140	4,140	0
2024-03-05	11:00:00	4,050	4,140	4,050	4,140	1,900
2024-03-05	10:55:12	4,000	4,000	4,000	4,000	0
2024-03-05	10:06:42	4,040	4,040	4,040	4,040	0
2024-03-05	10:00:00	4,040	4,040	4,000	4,000	200
2024-03-05	09:00:14	4,250	4,250	4,250	4,250	0
2024-03-05	09:00:00	4,250	4,250	4,040	4,040	1,600
2024-03-04	15:09:27	4,150	4,150	4,150	4,150	0
2024-03-04	15:00:00	4,080	4,250	4,020	4,250	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:44:51	4,080	4,080	4,080	4,080	0
2024-03-04	11:00:00	4,050	4,080	4,050	4,080	1,200
2024-03-04	10:52:22	4,000	4,000	4,000	4,000	0
2024-03-04	10:00:00	4,000	4,000	4,000	4,000	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:30:57	4,080	4,080	4,080	4,080	0
2024-03-01	15:02:21	3,980	3,980	3,980	3,980	0
2024-03-01	15:00:00	3,980	4,080	3,980	4,080	100
2024-03-01	14:00:00	4,080	4,080	3,990	3,990	300
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:01:42	4,100	4,100	4,100	4,100	0
2024-03-01	11:00:00	4,090	4,100	4,090	4,100	1,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	5,425	5,425	5,425	5,425	0
2024-04-30	10:55:01	5,425	5,425	5,425	5,425	0
2024-04-30	10:30:00	5,425	5,425	5,425	5,425	300
2024-04-30	09:55:01	5,500	5,500	5,500	5,500	0
2024-04-30	09:00:00	5,500	5,500	5,500	5,500	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:55:01	5,450	5,450	5,450	5,450	0
2024-04-26	09:00:00	5,450	5,450	5,450	5,450	100
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	10:30:00	0	0	0	0	0
2024-04-25	09:55:01	5,450	5,450	5,450	5,450	0
2024-04-25	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	5,425	5,425	5,425	5,425	0
2024-04-30	09:00:00	5,500	5,500	5,425	5,425	400
2024-04-29	09:00:00	5,450	5,450	5,450	5,450	0
2024-04-26	09:00:00	5,450	5,450	5,450	5,450	100
2024-04-25	09:00:00	5,450	5,450	5,450	5,450	200
2024-04-24	09:00:00	5,425	5,425	5,350	5,350	300
2024-04-23	09:00:00	5,450	5,450	5,350	5,350	300
2024-04-22	09:00:00	5,525	5,525	5,300	5,400	2,500
2024-04-19	09:00:00	5,650	5,650	5,525	5,525	18,100
2024-04-18	09:00:00	5,400	5,475	5,325	5,475	34,500
2024-04-17	09:00:00	5,450	5,450	5,225	5,400	12,000
2024-04-16	09:00:00	5,425	5,475	5,200	5,475	10,000
2024-04-05	09:00:00	5,500	5,500	5,375	5,425	17,900
2024-04-04	09:00:00	5,275	5,300	5,275	5,300	22,500
2024-04-03	09:00:00	5,375	5,375	5,125	5,300	12,500
2024-04-02	09:00:00	5,200	5,200	5,100	5,100	7,100
2024-04-01	09:00:00	4,510	4,840	4,510	4,840	15,800
2024-03-28	09:00:00	4,500	4,500	4,400	4,400	14,300
2024-03-27	09:00:00	5,000	5,000	4,850	4,850	5,900
2024-03-26	09:00:00	5,150	5,150	5,100	5,100	1,600
2024-03-25	09:00:00	5,175	5,175	5,150	5,150	1,900
2024-03-22	09:00:00	5,225	5,300	5,175	5,175	2,000
2024-03-21	09:00:00	5,275	5,275	5,050	5,175	800
2024-03-20	09:00:00	5,200	5,325	5,050	5,175	5,600
2024-03-19	09:00:00	5,200	5,300	5,000	5,200	14,100
2024-03-18	09:00:00	5,100	5,300	4,950	5,100	58,500
2024-03-15	09:00:00	4,750	5,125	4,680	5,125	117,800
2024-03-14	09:00:00	4,250	4,670	4,250	4,670	117,000
2024-03-13	09:00:00	4,000	4,250	4,000	4,250	55,400
2024-03-08	09:00:00	4,200	4,230	4,010	4,010	1,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	5,425	5,425	5,425	5,425	0
2024-04-29	09:00:00	5,450	5,450	5,450	5,450	0
2024-04-26	09:00:00	5,450	5,450	5,450	5,450	100
2024-04-25	09:00:00	5,450	5,450	5,450	5,450	200
2024-04-24	09:00:00	5,425	5,425	5,350	5,350	300
2024-04-23	09:00:00	5,450	5,450	5,350	5,350	300
2024-04-22	09:00:00	5,525	5,525	5,300	5,400	2,500
2024-04-19	09:00:00	5,650	5,650	5,525	5,525	18,100
2024-04-18	09:00:00	5,400	5,475	5,325	5,475	34,500
2024-04-17	09:00:00	5,450	5,450	5,225	5,400	12,000
2024-04-16	09:00:00	5,425	5,475	5,200	5,475	10,000
2024-04-05	09:00:00	5,500	5,500	5,375	5,425	17,900
2024-04-04	09:00:00	5,275	5,300	5,275	5,300	22,500
2024-04-03	09:00:00	5,375	5,375	5,125	5,300	12,500
2024-04-02	09:00:00	5,200	5,200	5,100	5,100	7,100
2024-04-01	09:00:00	4,510	4,840	4,510	4,840	15,800
2024-03-28	09:00:00	4,500	4,500	4,400	4,400	14,300
2024-03-27	09:00:00	5,000	5,000	4,850	4,850	5,900
2024-03-26	09:00:00	5,150	5,150	5,100	5,100	1,600
2024-03-25	09:00:00	5,175	5,175	5,150	5,150	1,900
2024-03-22	09:00:00	5,225	5,300	5,175	5,175	2,000
2024-03-21	09:00:00	5,275	5,275	5,050	5,175	800
2024-03-20	09:00:00	5,200	5,325	5,050	5,175	5,600
2024-03-19	09:00:00	5,200	5,300	5,000	5,200	14,100
2024-03-18	09:00:00	5,100	5,300	4,950	5,100	58,500
2024-03-15	09:00:00	4,750	5,125	4,680	5,125	117,800
2024-03-14	09:00:00	4,250	4,670	4,250	4,670	117,000
2024-03-13	09:00:00	4,000	4,250	4,000	4,250	55,400
2024-03-08	09:00:00	4,200	4,230	4,010	4,010	1,200
2024-03-07	09:00:00	4,110	4,230	4,110	4,230	1,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	5,525	5,525	5,300	5,450	3,400
2024-04-14	00:00:00	5,425	5,650	5,200	5,525	74,600
2024-04-07	00:00:00	5,425	5,425	5,425	5,425	0
2024-03-31	00:00:00	4,510	5,500	4,510	5,425	75,800
2024-03-24	00:00:00	5,175	5,175	4,400	4,400	23,700
2024-03-17	00:00:00	5,100	5,325	4,950	5,175	81,000
2024-03-10	00:00:00	4,000	5,125	4,000	5,125	290,200
2024-03-03	00:00:00	4,000	4,250	4,000	4,010	12,100
2024-02-25	00:00:00	4,100	4,130	3,900	4,080	23,200
2024-02-18	00:00:00	4,000	4,240	3,880	4,010	53,000
2024-02-11	00:00:00	3,460	4,000	3,460	4,000	58,300
2024-02-04	00:00:00	3,660	3,730	3,350	3,560	75,900
2024-01-28	00:00:00	4,100	4,230	3,400	3,700	82,200
2024-01-21	00:00:00	4,180	4,200	3,900	4,040	31,400
2024-01-14	00:00:00	4,150	4,220	4,030	4,180	38,500
2024-01-07	00:00:00	3,800	4,250	3,750	4,060	52,400
2023-12-31	00:00:00	3,810	3,970	3,730	3,810	21,800
2023-12-24	00:00:00	4,010	4,070	3,790	3,810	94,400
2023-12-17	00:00:00	4,220	4,400	3,990	4,010	65,700
2023-12-10	00:00:00	4,500	4,600	3,700	4,220	167,800
2023-12-03	00:00:00	4,540	5,500	4,310	4,500	733,600
2023-11-26	00:00:00	4,240	6,000	4,010	4,720	1,546,500
2023-11-19	00:00:00	3,310	4,500	3,140	4,240	283,600
2023-11-12	00:00:00	2,480	3,500	2,330	3,320	235,600
2023-11-05	00:00:00	2,420	2,650	2,260	2,440	189,900
2023-10-29	00:00:00	2,330	2,500	2,250	2,390	135,200
2023-10-22	00:00:00	2,590	2,660	2,250	2,390	257,100
2023-10-15	00:00:00	2,600	2,950	2,490	2,530	293,500
2023-10-08	00:00:00	2,850	2,980	2,550	2,770	139,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,425	5,425	5,425	5,425	0
2024-03-31	00:00:00	4,510	5,650	4,510	5,425	154,200
2024-02-29	00:00:00	4,030	5,325	3,980	4,400	408,900
2024-01-31	00:00:00	3,650	4,240	3,350	4,040	260,000
2023-12-31	00:00:00	3,810	4,250	3,510	3,510	174,800
2023-11-30	00:00:00	5,225	5,500	3,700	3,810	1,275,600
2023-10-31	00:00:00	2,390	6,000	2,250	5,225	2,113,000
2023-09-30	00:00:00	2,980	3,040	2,250	2,390	785,800
2023-08-31	00:00:00	3,380	3,400	2,900	2,900	744,800
2023-07-31	00:00:00	3,690	3,840	3,250	3,350	100,900
2023-06-30	00:00:00	3,780	4,200	3,300	3,690	158,200
2023-05-31	00:00:00	3,800	4,160	3,630	3,800	210,400
2023-04-30	00:00:00	4,150	5,000	3,750	3,800	358,100
2023-03-31	00:00:00	4,020	4,530	4,020	4,350	90,800
2023-02-28	00:00:00	4,290	4,430	4,260	4,330	24,300
2023-01-31	00:00:00	2,930	3,620	2,930	3,620	208,400
2022-12-31	00:00:00	2,080	2,450	1,985	2,090	75,800
2022-11-30	00:00:00	2,120	2,350	1,960	2,120	166,400
2022-10-31	00:00:00	2,250	2,440	1,870	2,130	426,900
2022-09-30	00:00:00	2,890	2,890	1,955	2,070	426,200
2022-08-31	00:00:00	2,990	3,000	2,700	2,790	113,000
2022-07-31	00:00:00	3,190	3,200	2,830	2,990	85,000
2022-06-30	00:00:00	3,400	3,400	2,990	3,200	46,800
2022-05-31	00:00:00	3,010	3,680	3,010	3,400	445,500
2022-04-30	00:00:00	3,570	3,680	2,800	3,010	472,100
2022-03-31	00:00:00	4,100	4,190	3,570	3,570	277,400
2022-02-28	00:00:00	4,720	4,950	4,000	4,100	419,200
2022-01-31	00:00:00	4,840	4,950	4,550	4,770	46,600
2021-12-31	00:00:00	5,975	5,975	4,520	4,840	244,400
2021-11-30	00:00:00	5,025	7,100	4,800	5,875	700,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,425	5,425	5,425	5,425	0
2024-03-31	00:00:00	4,510	5,650	4,510	5,450	153,800
2024-02-29	00:00:00	4,030	5,325	3,980	4,400	408,900
2024-01-31	00:00:00	3,650	5,650	3,350	5,425	823,100
2023-12-31	00:00:00	3,810	5,325	3,350	4,400	843,700
2023-11-30	00:00:00	5,225	5,500	3,350	4,040	1,710,400
2023-10-31	00:00:00	2,390	6,000	2,250	3,510	3,563,400
2023-09-30	00:00:00	2,980	6,000	2,250	3,810	4,174,400
2023-08-31	00:00:00	3,380	6,000	2,250	5,225	3,643,600
2023-07-31	00:00:00	3,690	3,840	2,250	2,390	1,631,500
2023-06-30	00:00:00	3,780	4,200	2,900	2,900	1,003,900
2023-05-31	00:00:00	3,800	4,200	3,250	3,350	469,500
2023-04-30	00:00:00	4,150	5,000	3,300	3,690	726,700
2023-03-31	00:00:00	4,350	5,000	3,630	3,800	603,200
2023-02-28	00:00:00	4,290	5,000	3,750	3,800	814,500
2023-01-31	00:00:00	2,930	5,475	2,930	4,350	2,137,900
2022-10-31	00:00:00	2,250	2,450	1,870	2,090	669,100
2022-07-31	00:00:00	3,190	3,200	1,955	2,070	624,200
2022-04-30	00:00:00	3,570	3,680	2,800	3,200	964,400
2022-01-31	00:00:00	4,840	4,950	3,570	3,570	743,200
2021-10-31	00:00:00	4,750	7,100	4,520	4,840	1,504,200
2021-07-31	00:00:00	2,600	7,300	1,985	4,720	5,342,900
2021-04-30	00:00:00	1,360	3,000	1,220	2,590	4,874,100
2021-01-31	00:00:00	1,250	1,480	1,240	1,360	275,800

Dividends Amount

Date	Time	Amount
2023-06-22	11:00:00	31
2015-06-24	09:00:00	2
2014-08-04	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	31	2.28 %
2015	1	2	0.15 %
2014	1	1	0.07 %

Splits

N/A

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

Free-Counters