Informasi Saham MCAS PT M Cash Integrasi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada Tbk
INAF	PT Indofarma Tbk
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	18	10,683	529
14008	Pe Ratio	4	1,847	933	254
14012	Pb Ratio	8	5	20	21
14010	Ps Ratio	11	0	0	1
40001	Market Cap	18	993,783,628,500	3,775,509,855,000	6,965,164,732,500
101	Enterprises Value Revenue Ratio	29	0	2	2
40002	Enterprise Value	40	1,100,134,674,427	3,814,447,587,963	6,692,178,284,784

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	18	10,683	280	451	274	529
14008	Pe Ratio	4	1,847	933	0	0	690	254
14012	Pb Ratio	8	5	20	30	23	22	21
14010	Ps Ratio	11	0	0	0	1	1	1
40001	Market Cap	18	993,783,628,500	3,775,509,855,000	6,075,533,100,000	7,030,259,730,000	6,834,974,737,500	6,965,164,732,500
101	Enterprises Value Revenue Ratio	29	0	2	2	2	2	2
40002	Enterprise Value	40	1,100,134,674,427	3,814,447,587,963	6,044,203,942,611	6,853,009,652,656	6,629,568,013,662	6,692,178,284,784

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	29,228,756,761	-6,758,400,145	59,063,392,020	177,165,238,247	114,715,647,991
20091	Net Income	540,846,919	-4,550,160,440	24,813,647,907	63,078,307,688	25,638,796,168
29004	Basic E P S	1	0	29	73	30
20190	E B I T D A	61,386,609,391	357,068,702	88,775,933,892	198,757,870,633	129,163,031,274
20007	Amortization	6,104,082,948	1,532,388,962	4,397,219,118	3,883,790,298	982,347,485
20046	Gross Profit	201,839,904,445	37,203,162,689	212,998,764,417	221,875,290,582	222,544,260,111
29009	Diluted E P S	1	0	29	73	30
20136	Pretax Income	11,247,310,476	-12,336,930,592	40,529,403,331	158,154,107,803	95,426,725,423
20145	Tax Provision	8,383,571,635	1,043,357,926	14,790,736,001	16,795,644,701	23,028,618,158
20100	Total Revenue	11,697,145,185,042	2,438,626,120,135	12,314,877,728,637	12,675,430,974,543	11,334,436,937,908
20164	Total Expenses	11,670,334,876,932	2,447,930,496,091	12,261,573,631,000	12,589,315,897,794	11,218,877,520,020
20013	Cost Of Revenue	11,495,305,280,597	2,401,422,957,446	12,101,878,964,220	12,453,555,683,961	11,111,892,677,797
20177	Interest Income	9,460,402,640	3,615,566,953	7,170,040,154	7,796,398,449	18,292,371,405
20057	Interest Expense	17,981,446,285	5,578,530,447	18,533,988,689	19,011,130,444	19,288,922,568
20109	Operating Income	26,810,308,110	-9,304,375,956	53,304,097,637	86,115,076,749	115,559,417,888
20316	Normalized Income	5,232,308,261	-2,922,627,669	10,415,906,547	-10,798,508,302	39,360,070,037
20108	Operating Expense	175,029,596,335	46,507,538,645	159,694,666,780	135,760,213,833	106,984,842,223
20112	Operating Revenue	11,697,145,185,042	2,438,626,120,135	12,314,877,728,637	12,675,430,974,543	11,334,436,937,908
20087	Minority Interests	-2,322,891,922	8,830,128,078	-15,834,398,907	-78,280,158,714	-46,759,867,265
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-8,521,043,645	-1,962,963,494	-11,363,948,535	-11,214,731,995	-996,551,163
20416	Total Unusual Items	-6,014,694,028	-2,086,580,476	-805,651,187	82,654,558,786	-18,086,512,986
29010	Basic Average Shares	867,933,300	0	867,933,300	867,933,300	867,933,300
20269	Other Special Charges	1,422,345,828	1,488,408,328	982,902,187	-529,017,955	-36,344,374
20287	Rent And Landing Fees	3,355,653,317	-75,982,275	2,514,021,431	2,985,469,699	3,272,946,615
29011	Diluted Average Shares	867,933,300	0	867,933,300	867,933,300	867,933,300
20420	Normalized E B I T D A	67,401,303,419	2,443,649,178	89,581,585,079	116,103,311,847	147,249,544,260
20162	Special Income Charges	-1,422,345,828	-1,502,246,476	-982,902,187	581,830,614	36,344,374
20315	Reconciled Depreciation	32,157,852,630	7,115,468,847	29,712,541,872	21,592,632,386	14,447,383,283
20030	Net Income Extraordinary	3,300	0	0	3,300	556,168
20312	Other Operating Expenses	10,488,024,614	6,449,394,306	9,574,772,204	16,189,207,778	10,751,855,109
20440	Rent Expense Supplemental	3,355,653,317	-75,982,275	2,514,021,431	2,985,469,699	3,272,946,615
20314	Reconciled Cost Of Revenue	11,495,305,280,597	2,401,422,957,446	12,101,878,964,220	12,453,555,683,961	11,111,892,677,797
20419	Tax Effect Of Unusual Items	-1,323,232,686	-459,047,705	-294,013,063	8,777,746,096	-4,364,682,949
20018	Depreciation Income Statement	26,053,769,682	5,583,079,885	25,315,322,754	17,708,842,088	13,465,035,798
20075	Interest Income Non Operating	9,460,402,640	3,615,566,953	7,170,040,154	7,796,398,449	18,292,371,405
20158	Selling And Marketing Expense	25,397,865,222	6,245,296,579	29,228,144,520	16,332,607,661	9,560,544,882
20064	Interest Expense Non Operating	17,981,446,285	5,578,530,447	18,533,988,689	19,011,130,444	19,288,922,568
20093	Net Income Common Stockholders	540,846,919	-4,550,160,440	24,813,647,907	63,078,307,688	25,638,796,168
20094	Net Income Continuous Operations	2,863,738,841	-13,380,288,518	25,738,667,330	141,358,463,102	72,398,107,265
20045	General And Administrative Expense	30,000,512,895	14,351,021,137	24,505,990,668	22,918,832,504	21,731,712,329
20159	Selling General And Administration	55,398,378,117	20,596,317,716	53,734,135,188	39,251,440,165	31,292,257,211
20435	Total Operating Income As Reported	27,880,145,917	-8,234,538,149	53,686,511,272	97,403,181,554	115,559,417,888
20022	Net Income Discontinuous Operations	0	0	14,909,379,484	0	0
20412	Other Non Operating Income Expenses	1,249,691,099	-1,525,083,477	4,639,039,029	2,538,583,286	2,889,931,973
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	540,846,919	-4,550,160,440	24,813,647,907	63,078,307,688	25,638,796,168
20289	Restructuring And Mergern Acquisition	-43,638,316	0	0	-52,812,659	0
20417	Total Unusual Items Excluding Goodwill	-6,014,694,028	-2,086,580,476	-805,651,187	82,654,558,786	-18,086,512,986
20077	Net Non Operating Interest Income Expense	-8,521,043,645	-1,962,963,494	-11,363,948,535	-11,214,731,995	-996,551,163
20346	Net Income Including Noncontrolling Interests	2,863,738,841	-13,380,288,518	40,648,046,814	141,358,466,402	72,398,663,433
20019	Depreciation And Amortization In Income Statement	32,157,852,630	7,115,468,847	29,712,541,872	21,592,632,386	14,447,383,283
20309	Net Income From Continuing And Discontinued Operation	540,846,919	-4,550,160,440	24,813,647,907	63,078,304,388	25,638,240,000
20331	Net Income From Continuing Operation Net Minority Interest	540,846,919	-4,550,160,440	9,904,268,423	63,078,304,388	25,638,240,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	29,228,756,761	-6,758,400,145	13,234,801,757	6,844,464,340	15,907,890,809	59,063,392,020	177,165,238,247	114,715,647,991
20091	Net Income	540,846,919	-4,550,160,440	3,139,759,329	-102,974,747	2,054,222,777	24,813,647,907	63,078,307,688	25,638,796,168
29004	Basic E P S	1	0	9	0	2	29	73	30
20190	E B I T D A	61,386,609,391	357,068,702	21,611,849,745	15,207,717,310	24,209,973,634	88,775,933,892	198,757,870,633	129,163,031,274
20007	Amortization	6,104,082,948	1,532,388,962	1,518,289,887	1,556,231,631	1,497,172,468	4,397,219,118	3,883,790,298	982,347,485
20046	Gross Profit	201,839,904,445	37,203,162,689	54,962,848,839	56,103,392,255	53,570,500,662	212,998,764,417	221,875,290,582	222,544,260,111
29009	Diluted E P S	1	0	9	0	2	29	73	30
20136	Pretax Income	11,247,310,476	-12,336,930,592	8,627,827,490	2,905,964,279	12,050,449,299	40,529,403,331	158,154,107,803	95,426,725,423
20145	Tax Provision	8,383,571,635	1,043,357,926	2,509,494,843	1,416,495,421	3,414,223,445	14,790,736,001	16,795,644,701	23,028,618,158
20100	Total Revenue	11,697,145,185,042	2,438,626,120,135	2,676,769,638,037	3,025,434,152,945	3,556,315,273,925	12,314,877,728,637	12,675,430,974,543	11,334,436,937,908
20164	Total Expenses	11,670,334,876,932	2,447,930,496,091	2,663,317,659,401	3,015,361,655,619	3,543,725,065,821	12,261,573,631,000	12,589,315,897,794	11,218,877,520,020
20013	Cost Of Revenue	11,495,305,280,597	2,401,422,957,446	2,621,806,789,198	2,969,330,760,690	3,502,744,773,263	12,101,878,964,220	12,453,555,683,961	11,111,892,677,797
20177	Interest Income	9,460,402,640	3,615,566,953	2,155,161,771	1,928,746,366	1,760,927,550	7,170,040,154	7,796,398,449	18,292,371,405
20057	Interest Expense	17,981,446,285	5,578,530,447	4,606,974,267	3,938,500,061	3,857,441,510	18,533,988,689	19,011,130,444	19,288,922,568
20109	Operating Income	26,810,308,110	-9,304,375,956	13,451,978,636	10,072,497,326	12,590,208,104	53,304,097,637	86,115,076,749	115,559,417,888
20316	Normalized Income	5,232,308,261	-2,922,627,669	5,950,436,412	-102,974,747	2,028,859,289	10,415,906,547	-10,798,508,302	39,360,070,037
20108	Operating Expense	175,029,596,335	46,507,538,645	41,510,870,203	46,030,894,929	40,980,292,558	159,694,666,780	135,760,213,833	106,984,842,223
20112	Operating Revenue	11,697,145,185,042	2,438,626,120,135	2,676,769,638,037	3,025,434,152,945	3,556,315,273,925	12,314,877,728,637	12,675,430,974,543	11,334,436,937,908
20087	Minority Interests	-2,322,891,922	8,830,128,078	-2,978,573,318	-1,592,443,605	-6,582,003,077	-15,834,398,907	-78,280,158,714	-46,759,867,265
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-8,521,043,645	-1,962,963,494	-2,451,812,496	-2,009,753,695	-2,096,513,960	-11,363,948,535	-11,214,731,995	-996,551,163
20416	Total Unusual Items	-6,014,694,028	-2,086,580,476	-3,963,504,177	0	35,390,625	-805,651,187	82,654,558,786	-18,086,512,986
29010	Basic Average Shares	867,933,300	0	867,933,300	0	867,933,300	867,933,300	867,933,300	867,933,300
20269	Other Special Charges	1,422,345,828	1,488,408,328	-30,671,875	0	-35,390,625	982,902,187	-529,017,955	-36,344,374
20287	Rent And Landing Fees	3,355,653,317	-75,982,275	1,224,726,462	1,073,975,052	1,132,934,078	2,514,021,431	2,985,469,699	3,272,946,615
29011	Diluted Average Shares	867,933,300	0	867,933,300	0	867,933,300	867,933,300	867,933,300	867,933,300
20420	Normalized E B I T D A	67,401,303,419	2,443,649,178	25,575,353,922	15,207,717,310	24,174,583,009	89,581,585,079	116,103,311,847	147,249,544,260
20162	Special Income Charges	-1,422,345,828	-1,502,246,476	44,510,023	0	35,390,625	-982,902,187	581,830,614	36,344,374
20315	Reconciled Depreciation	32,157,852,630	7,115,468,847	8,377,047,988	8,363,252,970	8,302,082,825	29,712,541,872	21,592,632,386	14,447,383,283
20030	Net Income Extraordinary	3,300	0	0	0	0	0	3,300	556,168
20312	Other Operating Expenses	10,488,024,614	6,449,394,306	964,388,427	1,025,954,962	2,048,286,919	9,574,772,204	16,189,207,778	10,751,855,109
20440	Rent Expense Supplemental	3,355,653,317	-75,982,275	1,224,726,462	1,073,975,052	1,132,934,078	2,514,021,431	2,985,469,699	3,272,946,615
20314	Reconciled Cost Of Revenue	11,495,305,280,597	2,401,422,957,446	2,621,806,789,198	2,969,330,760,690	3,502,744,773,263	12,101,878,964,220	12,453,555,683,961	11,111,892,677,797
20419	Tax Effect Of Unusual Items	-1,323,232,686	-459,047,705	-1,152,827,094	0	10,027,137	-294,013,063	8,777,746,096	-4,364,682,949
20018	Depreciation Income Statement	26,053,769,682	5,583,079,885	6,858,758,101	6,807,021,339	6,804,910,357	25,315,322,754	17,708,842,088	13,465,035,798
20075	Interest Income Non Operating	9,460,402,640	3,615,566,953	2,155,161,771	1,928,746,366	1,760,927,550	7,170,040,154	7,796,398,449	18,292,371,405
20158	Selling And Marketing Expense	25,397,865,222	6,245,296,579	5,834,441,778	7,469,247,678	5,848,879,187	29,228,144,520	16,332,607,661	9,560,544,882
20064	Interest Expense Non Operating	17,981,446,285	5,578,530,447	4,606,974,267	3,938,500,061	3,857,441,510	18,533,988,689	19,011,130,444	19,288,922,568
20093	Net Income Common Stockholders	540,846,919	-4,550,160,440	3,139,759,329	-102,974,747	2,054,222,777	24,813,647,907	63,078,307,688	25,638,796,168
20094	Net Income Continuous Operations	2,863,738,841	-13,380,288,518	6,118,332,647	1,489,468,858	8,636,225,854	25,738,667,330	141,358,463,102	72,398,107,265
20045	General And Administrative Expense	30,000,512,895	14,351,021,137	5,398,364,791	4,638,991,120	5,612,135,847	24,505,990,668	22,918,832,504	21,731,712,329
20159	Selling General And Administration	55,398,378,117	20,596,317,716	11,232,806,569	12,108,238,798	11,461,015,034	53,734,135,188	39,251,440,165	31,292,257,211
20435	Total Operating Income As Reported	27,880,145,917	-8,234,538,149	13,451,978,636	10,072,497,326	12,590,208,104	53,686,511,272	97,403,181,554	115,559,417,888
20022	Net Income Discontinuous Operations	0	0	0	0	0	14,909,379,484	0	0
20412	Other Non Operating Income Expenses	1,249,691,099	-1,525,083,477	1,695,058,338	-218,428,196	1,298,144,434	4,639,039,029	2,538,583,286	2,889,931,973
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	540,846,919	-4,550,160,440	3,139,759,329	-102,974,747	2,054,222,777	24,813,647,907	63,078,307,688	25,638,796,168
20289	Restructuring And Mergern Acquisition	-43,638,316	0	-13,838,148	0	0	0	-52,812,659	0
20417	Total Unusual Items Excluding Goodwill	-6,014,694,028	-2,086,580,476	-3,963,504,177	0	35,390,625	-805,651,187	82,654,558,786	-18,086,512,986
20077	Net Non Operating Interest Income Expense	-8,521,043,645	-1,962,963,494	-2,451,812,496	-2,009,753,695	-2,096,513,960	-11,363,948,535	-11,214,731,995	-996,551,163
20346	Net Income Including Noncontrolling Interests	2,863,738,841	-13,380,288,518	6,118,332,647	1,489,468,858	8,636,225,854	40,648,046,814	141,358,466,402	72,398,663,433
20019	Depreciation And Amortization In Income Statement	32,157,852,630	7,115,468,847	8,377,047,988	8,363,252,970	8,302,082,825	29,712,541,872	21,592,632,386	14,447,383,283
20309	Net Income From Continuing And Discontinued Operation	540,846,919	-4,550,160,440	3,139,759,329	-102,974,747	2,054,222,777	24,813,647,907	63,078,304,388	25,638,240,000
20331	Net Income From Continuing Operation Net Minority Interest	540,846,919	-4,550,160,440	3,139,759,329	-102,974,747	2,054,222,777	9,904,268,423	63,078,304,388	25,638,240,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173
23531	Net Debt	128,436,765,788	0	0	0
23165	Payables	356,388,098,145	353,105,884,382	346,137,016,171	290,683,126,177
23139	Net P P E	394,367,696,942	345,656,893,751	337,186,244,071	298,262,293,453
23351	Properties	0	0	0	0
23386	Total Debt	375,932,387,203	118,234,976,218	151,699,436,219	173,240,847,222
23100	Gross P P E	566,772,263,214	451,072,375,657	395,285,443,395	325,760,295,018
23038	Common Stock	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000
23045	Current Debt	226,089,749,695	90,720,346,567	91,631,928,084	83,843,517,453
23532	Share Issued	867,933,300	867,933,300	867,933,300	867,933,300
23220	Total Assets	1,989,974,666,238	1,911,368,459,547	2,134,534,261,341	1,835,183,217,105
23027	Capital Stock	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000
23382	Other Payable	93,264,817,954	182,452,850,624	180,082,225,114	100,703,107,373
23028	Cash Financial	246,211,102,476	205,851,773,056	259,551,298,098	104,058,873,079
23123	Long Term Debt	148,558,118,569	23,883,450,670	54,277,140,988	86,230,047,305
23179	Prepaid Assets	278,298,598,264	238,878,738,078	242,645,834,403	213,595,984,123
23385	Working Capital	614,769,755,748	742,764,571,049	1,072,186,345,691	995,886,109,590
23000	Accounts Payable	247,058,954,911	160,612,499,642	150,693,313,565	177,208,452,197
23029	Cash Equivalents	0	90,000,000,000	100,000,000,000	210,700,000,000
23245	Invested Capital	561,918,833,238	418,597,575,144	652,039,945,117	647,902,790,861
23132	Minority Interest	982,671,812,186	990,396,375,033	1,010,886,111,486	854,087,467,449
23342	Other Receivables	168,267,746,712	175,899,422,294	143,099,333,159	109,141,537,654
23204	Retained Earnings	451,939,940,422	451,499,093,503	426,785,445,596	363,807,137,908
23217	Total Tax Payable	16,064,325,280	10,040,534,116	15,361,477,492	12,771,566,607
23001	Accounts Receivable	159,317,955,787	158,152,258,714	148,954,299,016	238,170,761,282
23280	Common Stock Equity	187,270,964,974	303,993,777,907	506,130,876,045	477,829,226,103
23403	Net Tangible Assets	155,026,197,183	267,514,047,127	472,319,586,493	440,812,571,354
23215	Stockholders Equity	187,270,964,974	303,993,777,907	506,130,876,045	477,829,226,103
23383	Tangible Book Value	155,026,197,183	267,514,047,127	472,319,586,493	440,812,571,354
23374	Total Capitalization	335,829,083,543	327,877,228,577	560,408,017,033	564,059,273,408
23312	Land And Improvements	3,124,000,000	1,474,000,000	1,474,000,000	1,474,000,000
23469	Other Equity Interest	-659,356,023,936	-541,731,575,775	-321,807,968,901	-286,820,922,216
23393	Ordinary Shares Number	867,933,300	867,933,300	867,933,300	867,933,300
23155	Other Intangible Assets	20,081,563,618	24,316,526,607	21,648,085,379	24,853,450,576
23008	Accumulated Depreciation	-172,404,566,272	-105,415,481,906	-58,099,199,324	-27,498,001,565
23282	Construction In Progress	4,624,013,392	711,338,897	6,968,593,656	98,886,747,727
23380	Capital Lease Obligations	1,284,518,939	3,631,178,981	5,790,367,147	3,167,282,464
23030	Cash And Cash Equivalents	246,211,102,476	295,851,773,056	359,551,298,098	314,758,873,079
23262	Gross Accounts Receivable	162,975,361,019	160,739,826,139	151,159,452,806	239,870,905,477
23012	Additional Paid In Capital	305,799,191,804	305,799,191,804	313,038,002,191	313,034,801,316
23275	Buildings And Improvements	241,032,675,915	231,912,701,475	224,921,032,536	116,832,126,239
23102	Held To Maturity Securities	40,000,000,000	40,000,000,000	0	0
23126	Long Term Equity Investment	188,085,451,286	83,184,373,642	78,579,064,464	56,673,971,178
23163	Other Short Term Investments	23,370,238,800	27,789,927,000	261,400,000,000	34,398,570,000
23020	Available For Sale Securities	10,021,250,000	49,725,866,290	34,464,513,679	26,214,513,679
23319	Machinery Furniture Equipment	317,991,573,907	216,974,335,285	161,921,817,203	108,567,421,052
23048	Current Capital Lease Obligation	750,631,998	2,352,788,333	2,760,453,548	1,434,093,833
23127	Long Term Capital Lease Obligation	533,886,941	1,278,390,648	3,029,913,599	1,733,188,631
23098	Goodwill And Other Intangible Assets	32,244,767,791	36,479,730,780	33,811,289,552	37,016,654,749
23261	Total Equity Gross Minority Interest	1,169,942,777,160	1,294,390,152,940	1,517,016,987,531	1,331,916,693,552
23067	Non Current Deferred Taxes Liabilities	0	67,404,289	104,539,442	0
23259	Total Liabilities Net Minority Interest	820,031,889,078	616,978,306,607	617,517,273,810	503,266,523,553
23046	Current Debt And Capital Lease Obligation	226,840,381,693	93,073,134,900	94,392,381,632	85,277,611,286
23266	Allowance For Doubtful Accounts Receivable	-3,657,405,232	-2,587,567,425	-2,205,153,790	-1,700,144,195
23124	Long Term Debt And Capital Lease Obligation	149,092,005,510	25,161,841,318	57,307,054,587	87,963,235,936
23344	Non Current Pension And Other Postretirement Benefit Plans	9,477,134,897	8,253,196,747	6,971,530,398	7,592,910,153

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173	12,163,204,173
23531	Net Debt	128,436,765,788	61,750,427,578	0	0	0	0	0
23165	Payables	356,388,098,145	384,497,042,951	516,448,385,117	468,816,643,659	353,105,884,382	346,137,016,171	290,683,126,177
23139	Net P P E	394,367,696,942	364,370,801,305	343,888,401,457	350,961,343,045	345,656,893,751	337,186,244,071	298,262,293,453
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	375,932,387,203	282,816,569,202	184,279,966,241	185,046,524,667	118,234,976,218	151,699,436,219	173,240,847,222
23100	Gross P P E	566,772,263,214	519,972,450,405	480,478,615,770	471,655,141,310	451,072,375,657	395,285,443,395	325,760,295,018
23038	Common Stock	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000
23045	Current Debt	226,089,749,695	180,152,860,315	90,791,211,453	86,732,309,698	90,720,346,567	91,631,928,084	83,843,517,453
23532	Share Issued	867,933,300	867,933,300	867,933,300	867,933,300	867,933,300	867,933,300	867,933,300
23220	Total Assets	1,989,974,666,238	1,932,698,350,707	1,979,354,740,021	2,104,557,135,749	1,911,368,459,547	2,134,534,261,341	1,835,183,217,105
23027	Capital Stock	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000	86,793,330,000
23382	Other Payable	93,264,817,954	115,043,819,075	261,873,749,926	232,439,884,369	182,452,850,624	180,082,225,114	100,703,107,373
23028	Cash Financial	246,211,102,476	188,808,059,439	160,323,508,630	199,507,188,011	205,851,773,056	259,551,298,098	104,058,873,079
23123	Long Term Debt	148,558,118,569	101,521,830,702	90,748,065,435	95,068,319,078	23,883,450,670	54,277,140,988	86,230,047,305
23179	Prepaid Assets	278,298,598,264	282,536,199,290	257,723,601,553	318,405,705,434	238,878,738,078	242,645,834,403	213,595,984,123
23385	Working Capital	614,769,755,748	630,885,325,041	638,159,033,827	748,909,929,496	742,764,571,049	1,072,186,345,691	995,886,109,590
23000	Accounts Payable	247,058,954,911	261,713,377,372	247,161,838,737	222,168,941,712	160,612,499,642	150,693,313,565	177,208,452,197
23029	Cash Equivalents	0	31,116,204,000	30,052,000,000	135,186,000,000	90,000,000,000	100,000,000,000	210,700,000,000
23245	Invested Capital	561,918,833,238	473,748,503,164	386,737,958,816	481,059,144,395	418,597,575,144	652,039,945,117	647,902,790,861
23132	Minority Interest	982,671,812,186	993,151,914,006	993,973,879,239	996,369,293,769	990,396,375,033	1,010,886,111,486	854,087,467,449
23342	Other Receivables	168,267,746,712	151,482,143,697	158,277,091,887	177,481,207,630	175,899,422,294	143,099,333,159	109,141,537,654
23204	Retained Earnings	451,939,940,422	456,490,100,862	453,350,341,533	453,553,316,280	451,499,093,503	426,785,445,596	363,807,137,908
23217	Total Tax Payable	16,064,325,280	7,739,846,504	7,412,796,454	14,207,817,578	10,040,534,116	15,361,477,492	12,771,566,607
23001	Accounts Receivable	159,317,955,787	183,013,415,201	208,482,453,182	176,529,821,166	158,152,258,714	148,954,299,016	238,170,761,282
23280	Common Stock Equity	187,270,964,974	192,073,812,147	205,198,681,928	299,258,515,619	303,993,777,907	506,130,876,045	477,829,226,103
23403	Net Tangible Assets	155,026,197,183	158,879,578,510	170,470,289,018	263,222,424,192	267,514,047,127	472,319,586,493	440,812,571,354
23215	Stockholders Equity	187,270,964,974	192,073,812,147	205,198,681,928	299,258,515,619	303,993,777,907	506,130,876,045	477,829,226,103
23383	Tangible Book Value	155,026,197,183	158,879,578,510	170,470,289,018	263,222,424,192	267,514,047,127	472,319,586,493	440,812,571,354
23374	Total Capitalization	335,829,083,543	293,595,642,849	295,946,747,363	394,326,834,697	327,877,228,577	560,408,017,033	564,059,273,408
23312	Land And Improvements	3,124,000,000	3,124,000,000	3,124,000,000	3,124,000,000	1,474,000,000	1,474,000,000	1,474,000,000
23469	Other Equity Interest	-659,356,023,936	-658,959,874,554	-642,603,584,932	-548,581,803,084	-541,731,575,775	-321,807,968,901	-286,820,922,216
23393	Ordinary Shares Number	867,933,300	867,933,300	867,933,300	867,933,300	867,933,300	867,933,300	867,933,300
23155	Other Intangible Assets	20,081,563,618	21,031,029,464	22,565,188,737	23,872,887,254	24,316,526,607	21,648,085,379	24,853,450,576
23008	Accumulated Depreciation	-172,404,566,272	-155,601,649,100	-136,590,214,313	-120,693,798,265	-105,415,481,906	-58,099,199,324	-27,498,001,565
23282	Construction In Progress	4,624,013,392	80,600,025	0	631,431,480	711,338,897	6,968,593,656	98,886,747,727
23380	Capital Lease Obligations	1,284,518,939	1,141,878,185	2,740,689,353	3,245,895,891	3,631,178,981	5,790,367,147	3,167,282,464
23030	Cash And Cash Equivalents	246,211,102,476	219,924,263,439	190,375,508,630	334,693,188,011	295,851,773,056	359,551,298,098	314,758,873,079
23262	Gross Accounts Receivable	162,975,361,019	185,635,283,976	211,092,888,175	179,128,822,375	160,739,826,139	151,159,452,806	239,870,905,477
23012	Additional Paid In Capital	305,799,191,804	305,799,191,804	305,799,191,804	305,799,191,804	305,799,191,804	313,038,002,191	313,034,801,316
23275	Buildings And Improvements	241,032,675,915	231,516,156,930	231,342,701,475	230,262,701,475	231,912,701,475	224,921,032,536	116,832,126,239
23102	Held To Maturity Securities	40,000,000,000	40,000,000,000	40,000,000,000	40,000,000,000	40,000,000,000	0	0
23126	Long Term Equity Investment	188,085,451,286	119,466,159,616	202,124,254,105	189,711,076,180	83,184,373,642	78,579,064,464	56,673,971,178
23163	Other Short Term Investments	23,370,238,800	23,954,572,800	25,233,615,000	27,603,414,000	27,789,927,000	261,400,000,000	34,398,570,000
23020	Available For Sale Securities	10,021,250,000	79,714,144,531	10,021,250,000	4,021,250,000	49,725,866,290	34,464,513,679	26,214,513,679
23319	Machinery Furniture Equipment	317,991,573,907	285,251,693,450	246,011,914,295	237,637,008,355	216,974,335,285	161,921,817,203	108,567,421,052
23048	Current Capital Lease Obligation	750,631,998	738,946,100	1,667,315,201	2,068,864,625	2,352,788,333	2,760,453,548	1,434,093,833
23127	Long Term Capital Lease Obligation	533,886,941	402,932,085	1,073,374,152	1,177,031,266	1,278,390,648	3,029,913,599	1,733,188,631
23098	Goodwill And Other Intangible Assets	32,244,767,791	33,194,233,637	34,728,392,910	36,036,091,427	36,479,730,780	33,811,289,552	37,016,654,749
23261	Total Equity Gross Minority Interest	1,169,942,777,160	1,185,225,726,153	1,199,172,561,167	1,295,627,809,388	1,294,390,152,940	1,517,016,987,531	1,331,916,693,552
23067	Non Current Deferred Taxes Liabilities	0	52,865,288	67,241,566	80,937,659	67,404,289	104,539,442	0
23259	Total Liabilities Net Minority Interest	820,031,889,078	747,472,624,554	780,182,178,854	808,929,326,361	616,978,306,607	617,517,273,810	503,266,523,553
23046	Current Debt And Capital Lease Obligation	226,840,381,693	180,891,806,415	92,458,526,654	88,801,174,323	93,073,134,900	94,392,381,632	85,277,611,286
23266	Allowance For Doubtful Accounts Receivable	-3,657,405,232	-2,621,868,775	-2,610,434,993	-2,599,001,209	-2,587,567,425	-2,205,153,790	-1,700,144,195
23124	Long Term Debt And Capital Lease Obligation	149,092,005,510	101,924,762,787	91,821,439,587	96,245,350,344	25,161,841,318	57,307,054,587	87,963,235,936
23344	Non Current Pension And Other Postretirement Benefit Plans	9,477,134,897	9,792,211,500	9,326,111,525	8,789,654,135	8,253,196,747	6,971,530,398	7,592,910,153

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	860,800,000	181,300,000	4,302,743,750	1,169,547,800	10,894,226,361
26185	Free Cash Flow	-17,822,911,470	-18,847,840,182	37,707,718,052	185,070,126,136	-77,959,123,405
26027	Changes In Cash	-49,640,670,580	26,286,839,037	-59,439,200,497	46,910,153,281	-200,896,392,870
26182	Issuance Of Debt	940,757,000,839	250,529,963,162	862,808,081,531	756,154,059,510	590,513,195,274
26123	Sale Of Business	23,500,000,000	0	12,446,641,700	83,696,917,500	201,192,520,000
26016	End Cash Position	246,211,102,476	246,211,102,476	295,851,773,056	359,551,298,098	314,758,873,079
26112	Purchase Of P P E	-100,662,241,114	-40,615,937,025	-55,219,965,930	-79,785,833,424	-57,393,402,657
26183	Repayment Of Debt	-1,018,699,811,893	-381,375,767,224	-1,554,345,378,023	-677,074,593,423	-625,569,649,505
26125	Sale Of Investment	0	0	208,383,404,000	19,517,970,000	390,670,253,108
26005	Capital Expenditure	-103,590,008,614	-41,541,904,525	-62,386,753,606	-88,789,827,394	-65,310,644,752
26012	Financing Cash Flow	77,812,854,257	49,042,021,695	-65,323,688,066	82,887,218,282	-49,218,686,155
26253	Interest Paid C F F	0	0	0	-1,370,000,000	0
26013	Investing Cash Flow	-213,220,621,981	-45,449,247,001	-94,209,984,089	-309,837,018,531	-139,029,228,062
26115	Purchase Of Business	-131,917,097,100	-3,662,612,600	-245,468,736,500	-124,424,734,000	-648,975,056,100
26098	Common Stock Issuance	0	0	0	0	34,939,875,000
26088	Common Stock Payments	0	0	0	0	-47,562,629,100
26110	Purchase Of Investment	-3,506,003,584	-3,318,343,584	-31,596,080,000	-181,550,000,000	-22,459,373,679
26015	Beginning Cash Position	295,851,773,056	219,924,263,439	359,551,298,098	314,758,873,079	515,655,265,949
26223	Classesof Cash Payments	-11,500,865,550,522	-2,428,962,635,555	-12,183,627,589,204	-12,538,183,213,821	-11,391,860,695,064
26247	Interest Received C F I	9,460,402,640	9,460,402,640	7,170,040,154	0	0
26099	Long Term Debt Issuance	940,757,000,839	403,451,515,818	862,808,081,531	652,841,433,760	590,513,195,274
26090	Long Term Debt Payments	-918,840,501,556	-358,533,267,279	-1,234,286,182,075	-677,074,593,423	-625,569,649,505
26108	Purchase Of Intangibles	-2,927,767,500	-925,967,500	-7,166,787,676	-9,003,993,970	-7,917,242,095
26101	Short Term Debt Issuance	210,137,247,656	0	342,975,459,097	103,312,625,750	0
26091	Short Term Debt Payments	-99,859,310,337	-22,842,499,945	-320,059,195,948	0	0
26181	Issuance Of Capital Stock	0	0	0	0	34,939,875,000
26071	Net Common Stock Issuance	0	0	0	0	-12,622,754,100
26073	Net Long Term Debt Issuance	21,916,499,283	44,918,248,539	-371,478,100,544	-24,233,159,663	-35,056,454,231
26164	Net Other Financing Charges	160,598,687,279	182,241,546,929	628,612,557,940	8,228,573,647	475,353,511
26165	Net Other Investing Changes	-9,460,402,640	-7,860,402,640	12,829,959,846	-18,600,000,000	5,350,000,000
26119	Net P P E Purchase And Sale	-99,801,441,114	-40,434,637,025	-50,917,222,180	-78,616,285,624	-46,499,176,296
26184	Repurchase Of Capital Stock	0	0	0	0	-47,562,629,100
26075	Net Short Term Debt Issuance	-99,859,310,337	-175,764,052,601	-320,059,195,948	103,312,625,750	0
26072	Net Issuance Payments Of Debt	-77,942,811,054	-130,845,804,062	-691,537,296,492	79,079,466,087	-35,056,454,231
26226	Paymentson Behalfof Employees	-77,062,902,218	-14,577,757,784	-64,654,528,432	-53,672,406,852	-47,129,125,791
26116	Net Business Purchase And Sale	-108,417,097,100	-3,662,612,600	-233,022,094,800	-40,727,816,500	-447,782,536,100
26118	Net Investment Purchase And Sale	-3,506,003,584	-3,318,343,584	176,787,324,000	-162,032,030,000	368,210,879,429
26117	Net Intangibles Purchase And Sale	-2,927,767,500	-925,967,500	-7,166,787,676	-9,003,993,970	-7,917,242,095
26304	Other Cash Adjustment Outside Changein Cash	806,243,566	0	-4,260,324,545	-2,117,728,262	0
26228	Other Cash Paymentsfrom Operating Activities	-84,327,461,871	-26,226,843,346	-63,682,680,210	-68,227,299,237	-45,309,243,110
26220	Cash Flowsfromusedin Operating Activities Direct	85,767,097,144	22,694,064,343	100,094,471,658	273,859,953,530	-12,648,478,653
26221	Classesof Cash Receiptsfrom Operating Activities	11,633,089,085,396	2,465,777,845,457	12,323,377,322,767	12,842,393,588,084	11,424,601,168,937

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	860,800,000	181,300,000	226,500,000	-517,504,972	970,504,972	4,302,743,750	1,169,547,800	10,894,226,361
26185	Free Cash Flow	-17,822,911,470	-18,847,840,182	54,622,309,684	-37,695,105,314	-15,902,275,658	37,707,718,052	185,070,126,136	-77,959,123,405
26027	Changes In Cash	-49,640,670,580	26,286,839,037	29,548,754,809	-144,317,679,381	38,841,414,955	-59,439,200,497	46,910,153,281	-200,896,392,870
26182	Issuance Of Debt	940,757,000,839	250,529,963,162	231,235,002,154	185,151,897,502	273,840,138,021	862,808,081,531	756,154,059,510	590,513,195,274
26123	Sale Of Business	23,500,000,000	0	23,500,000,000	0	0	12,446,641,700	83,696,917,500	201,192,520,000
26016	End Cash Position	246,211,102,476	246,211,102,476	219,924,263,439	190,375,508,630	334,693,188,011	295,851,773,056	359,551,298,098	314,758,873,079
26112	Purchase Of P P E	-100,662,241,114	-40,615,937,025	-39,350,000,908	-5,708,139,484	-14,988,163,697	-55,219,965,930	-79,785,833,424	-57,393,402,657
26183	Repayment Of Debt	-1,018,699,811,893	-381,375,767,224	-245,834,720,317	-184,366,483,502	-207,122,840,850	-1,554,345,378,023	-677,074,593,423	-625,569,649,505
26125	Sale Of Investment	0	0	0	0	0	208,383,404,000	19,517,970,000	390,670,253,108
26005	Capital Expenditure	-103,590,008,614	-41,541,904,525	-39,524,000,907	-6,219,539,484	-16,304,563,698	-62,386,753,606	-88,789,827,394	-65,310,644,752
26012	Financing Cash Flow	77,812,854,257	49,042,021,695	-27,764,226,705	-5,279,605,107	61,814,664,374	-65,323,688,066	82,887,218,282	-49,218,686,155
26253	Interest Paid C F F	0	0	0	0	0	0	-1,370,000,000	0
26013	Investing Cash Flow	-213,220,621,981	-45,449,247,001	-36,833,329,077	-107,562,508,444	-23,375,537,459	-94,209,984,089	-309,837,018,531	-139,029,228,062
26115	Purchase Of Business	-131,917,097,100	-3,662,612,600	-19,589,715,000	-101,034,615,000	-7,630,154,500	-245,468,736,500	-124,424,734,000	-648,975,056,100
26098	Common Stock Issuance	0	0	0	0	0	0	0	34,939,875,000
26088	Common Stock Payments	0	0	0	0	0	0	0	-47,562,629,100
26110	Purchase Of Investment	-3,506,003,584	-3,318,343,584	14,513,221	-29,513,221	-172,660,000	-31,596,080,000	-181,550,000,000	-22,459,373,679
26015	Beginning Cash Position	295,851,773,056	219,924,263,439	190,375,508,630	334,693,188,011	295,851,773,056	359,551,298,098	314,758,873,079	515,655,265,949
26223	Classesof Cash Payments	-11,500,865,550,522	-2,428,962,635,555	-2,601,692,522,561	-2,929,508,321,398	-3,540,702,071,008	-12,183,627,589,204	-12,538,183,213,821	-11,391,860,695,064
26247	Interest Received C F I	9,460,402,640	9,460,402,640	0	0	0	7,170,040,154	0	0
26099	Long Term Debt Issuance	940,757,000,839	403,451,515,818	78,313,449,498	185,161,897,500	273,830,138,023	862,808,081,531	652,841,433,760	590,513,195,274
26090	Long Term Debt Payments	-918,840,501,556	-358,533,267,279	-168,817,909,925	-184,822,125,625	-206,667,198,727	-1,234,286,182,075	-677,074,593,423	-625,569,649,505
26108	Purchase Of Intangibles	-2,927,767,500	-925,967,500	-173,999,999	-511,400,000	-1,316,400,001	-7,166,787,676	-9,003,993,970	-7,917,242,095
26101	Short Term Debt Issuance	210,137,247,656	0	210,137,247,656	0	9,999,998	342,975,459,097	103,312,625,750	0
26091	Short Term Debt Payments	-99,859,310,337	-22,842,499,945	-65,148,524,759	0	-455,642,123	-320,059,195,948	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	34,939,875,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-12,622,754,100
26073	Net Long Term Debt Issuance	21,916,499,283	44,918,248,539	-90,504,460,427	339,771,875	67,162,939,296	-371,478,100,544	-24,233,159,663	-35,056,454,231
26164	Net Other Financing Charges	160,598,687,279	182,241,546,929	-11,565,697,374	-5,559,812,569	-4,517,349,707	628,612,557,940	8,228,573,647	475,353,511
26165	Net Other Investing Changes	-9,460,402,640	-7,860,402,640	-1,600,000,000	0	0	12,829,959,846	-18,600,000,000	5,350,000,000
26119	Net P P E Purchase And Sale	-99,801,441,114	-40,434,637,025	-39,123,500,908	-6,225,644,456	-14,017,658,725	-50,917,222,180	-78,616,285,624	-46,499,176,296
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-47,562,629,100
26075	Net Short Term Debt Issuance	-99,859,310,337	-175,764,052,601	144,988,722,897	0	-445,642,125	-320,059,195,948	103,312,625,750	0
26072	Net Issuance Payments Of Debt	-77,942,811,054	-130,845,804,062	-14,599,718,163	785,414,000	66,717,297,171	-691,537,296,492	79,079,466,087	-35,056,454,231
26226	Paymentson Behalfof Employees	-77,062,902,218	-14,577,757,784	-19,851,336,288	-24,246,713,562	-18,387,094,584	-64,654,528,432	-53,672,406,852	-47,129,125,791
26116	Net Business Purchase And Sale	-108,417,097,100	-3,662,612,600	3,910,285,000	-101,034,615,000	-7,630,154,500	-233,022,094,800	-40,727,816,500	-447,782,536,100
26118	Net Investment Purchase And Sale	-3,506,003,584	-3,318,343,584	14,513,221	-29,513,221	-172,660,000	176,787,324,000	-162,032,030,000	368,210,879,429
26117	Net Intangibles Purchase And Sale	-2,927,767,500	-925,967,500	-173,999,999	-511,400,000	-1,316,400,001	-7,166,787,676	-9,003,993,970	-7,917,242,095
26304	Other Cash Adjustment Outside Changein Cash	806,243,566	0	0	0	0	-4,260,324,545	-2,117,728,262	0
26228	Other Cash Paymentsfrom Operating Activities	-84,327,461,871	-26,226,843,346	-31,502,466,573	3,366,299,477	-29,964,451,429	-63,682,680,210	-68,227,299,237	-45,309,243,110
26220	Cash Flowsfromusedin Operating Activities Direct	85,767,097,144	22,694,064,343	94,146,310,591	-31,475,565,830	402,288,040	100,094,471,658	273,859,953,530	-12,648,478,653
26221	Classesof Cash Receiptsfrom Operating Activities	11,633,089,085,396	2,465,777,845,457	2,702,916,505,867	2,917,336,868,977	3,547,057,865,095	12,323,377,322,767	12,842,393,588,084	11,424,601,168,937

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	Ex-Dividend Date	1y Target Est
MCAS	PT M Cash Integrasi Tbk	2024-04-15	At close: 04:13PM WIB	1,220	1,275	1,185	1,200	1,110.00 - 1,325.00	1,110	1,325	1,110.00 - 9,800.00	1,110	9,800	111,100	90,100	1,042,000,000,000	1	2,000	1	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-12	At close: 04:13PM WIB	1,220	1,275	1,185	1,200	1,110.00 - 1,325.00	1,110	1,325	1,110.00 - 9,800.00	1,110	9,800	111,100	89,087	1,152,000,000,000	1	285	4	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-11	At close: 04:13PM WIB	1,220	1,275	1,185	1,200	1,110.00 - 1,325.00	1,110	1,325	1,110.00 - 9,800.00	1,110	9,800	111,100	87,510	1,152,000,000,000	1	285	4	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-10	At close: 04:13PM WIB	1,220	1,275	1,185	1,200	1,110.00 - 1,325.00	1,110	1,325	1,110.00 - 9,800.00	1,110	9,800	111,100	86,130	1,152,000,000,000	1	285	4	May 01, 2024 - May 02, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-05	At close: 04:13PM WIB	1,220	1,275	1,225	1,060	1,110.00 - 1,325.00	1,110	1,325	1,110.00 - 9,800.00	1,110	9,800	111,100	84,141	1,152,000,000,000	1	285	4	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-04	At close: 04:05PM WIB	1,220	0	0	0	1,220.00 - 1,220.00	1,220	1,220	1,155.00 - 9,800.00	1,155	9,800	0	85,024	1,171,000,000,000	1	290	4	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-03	At close: 04:05PM WIB	1,270	1,250	1,225	1,220	1,160.00 - 1,295.00	1,160	1,295	1,155.00 - 9,800.00	1,155	9,800	62,400	87,393	1,171,000,000,000	1	290	4	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-02	At close: 04:08PM WIB	1,280	1,280	1,275	1,270	1,155.00 - 1,460.00	1,155	1,460	1,155.00 - 9,800.00	1,155	9,800	133,900	90,456	1,219,000,000,000	1	302	4	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-04-01	At close: 04:04PM WIB	1,560	1,560	1,300	1,170	1,220.00 - 1,560.00	1,220	1,560	1,220.00 - 9,800.00	1,220	9,800	74,800	90,582	1,228,000,000,000	1	304	4	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-29	At close: 04:05PM WIB	1,725	1,700	1,800	1,440	1,500.00 - 1,720.00	1,500	1,720	1,500.00 - 9,800.00	1,500	9,800	107,300	90,582	1,497,000,000,000	1	371	4	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-28	At close: 04:05PM WIB	1,725	1,700	1,800	1,440	1,500.00 - 1,720.00	1,500	1,720	1,500.00 - 9,800.00	1,500	9,800	107,300	97,706	1,354,000,000,000	1	335	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-27	At close: 04:03PM WIB	1,725	1,770	0	1,720	1,705.00 - 1,770.00	1,705	1,770	1,665.00 - 9,800.00	1,665	9,800	21,300	97,374	1,497,000,000,000	1	372	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-26	At close: 04:00PM WIB	1,720	1,765	1,710	1,710	1,700.00 - 1,825.00	1,700	1,825	1,665.00 - 9,800.00	1,665	9,800	29,200	100,532	1,497,000,000,000	1	372	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-25	At close: 04:00PM WIB	1,785	1,835	1,735	1,750	1,720.00 - 1,835.00	1,720	1,835	1,665.00 - 9,800.00	1,665	9,800	8,600	102,296	1,493,000,000,000	1	371	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-22	At close: 04:00PM WIB	1,775	1,775	1,665	1,680	1,665.00 - 1,785.00	1,665	1,785	1,665.00 - 9,800.00	1,665	9,800	31,400	103,562	1,549,000,000,000	1	386	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-21	At close: 04:05PM WIB	1,820	0	0	0	0.0000 - 0.0000	0	0		0		0	104,083	0	1	0	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-14	As of 02:05PM WIB. Market open.	1,890	1,900	1,860	1,865	1,830.00 - 1,900.00	1,830	1,900	1,830.00 - 9,800.00	1,830	9,800	32,200	134,337	1,614,000,000,000	1	393	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-13	At close: 04:02PM WIB	2,190	2,190	1,900	1,910	1,830.00 - 2,190.00	1,830	2,190	1,830.00 - 9,800.00	1,830	9,800	319,200	144,125	1,640,000,000,000	1	411	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-11	At close: 04:00PM WIB	2,200	2,190	2,110	2,150	2,020.00 - 2,200.00	2,020	2,200	2,020.00 - 9,800.00	2,020	9,800	141,300	168,551	1,901,000,000,000	1	476	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-08	At close: 04:00PM WIB	2,200	2,190	2,110	2,150	2,020.00 - 2,200.00	2,020	2,200	2,020.00 - 9,800.00	2,020	9,800	141,300	205,253	1,901,000,000,000	1	474	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-05	At close: 03:49PM WIB	2,680	2,670	2,640	2,660	2,640.00 - 2,970.00	2,640	2,970	2,640.00 - 9,800.00	2,640	9,800	59,200	252,774	2,309,000,000,000	1	583	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-04	At close: 04:00PM WIB	2,720	2,720	2,670	2,680	2,650.00 - 2,790.00	2,650	2,790	2,650.00 - 9,800.00	2,650	9,800	598,200	243,774	2,326,000,000,000	1	580	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-03-01	At close: 04:14PM WIB	2,710	2,680	2,710	2,750	2,660.00 - 2,770.00	2,660	2,770	2,660.00 - 9,800.00	2,660	9,800	1,150,400	224,512	2,361,000,000,000	1	590	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-02-28	At close: 04:00PM WIB	2,950	2,950	2,730	2,740	2,720.00 - 2,950.00	2,720	2,950	2,700.00 - 9,800.00	2,700	9,800	252,300	214,049	2,378,000,000,000	1	581	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-02-27	At close: 04:13PM WIB	3,050	3,050	2,890	2,900	2,850.00 - 3,110.00	2,850	3,110	2,700.00 - 9,800.00	2,700	9,800	242,600	210,476	2,560,000,000,000	1	644	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-02-26	At close: 04:00PM WIB	3,110	3,110	0	3,100	3,050.00 - 3,110.00	3,050	3,110	2,700.00 - 9,800.00	2,700	9,800	8,100	210,494	2,647,000,000,000	1	653	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk	2024-02-23	At close: 04:00PM WIB	3,110	3,100	3,020	3,080	2,880.00 - 3,110.00	2,880	3,110	2,700.00 - 9,800.00	2,700	9,800	48,000	210,723	2,699,000,000,000	1	666	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk (MCAS.JK)	2024-02-22	At close: 04:04PM WIB	3,170	3,110	0	0	3,010.00 - 3,170.00	3,010	3,170	2,700.00 - 9,800.00	2,700	9,800	42,700	210,464	2,699,000,000,000	1	653	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275
MCAS	PT M Cash Integrasi Tbk (MCAS.JK)	2024-02-21	At close: 04:00PM WIB	3,170	3,170	3,100	3,160	3,100.00 - 3,210.00	3,100	3,210	2,700.00 - 9,800.00	2,700	9,800	14,200	210,408	2,751,000,000,000	1	666	5	Apr 17, 2024 - Apr 18, 2024	N/A (N/A)	N/A	8,275

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	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)
MCAS	PT M Cash Integrasi Tbk	2024-04-15	1,040,000,000,000	1,150,000,000,000	2	6	19	1	0	0	9,800	1,110	2,508	5,384	89	76	867,930,000	0	439,700,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	0	1	0	11,700,000,000,000	13,477	-23	27,560,000,000	540,850,000	1	0	269,580,000,000	311	388,600,000,000	33	2	216	85,770,000,000	-25,480,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-12	1,040,000,000,000	1,150,000,000,000	2	6	19	1	0	0	9,800	1,110	2,727	5,522	88	61	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-11	1,040,000,000,000	1,150,000,000,000	2	6	19	1	-87	27	9,800	1,110	2,727	5,522	86	61	867,930,000	959,730,000	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-10	1,040,000,000,000	1,150,000,000,000	2	6	19	1	-87	27	9,800	1,110	2,727	5,522	86	61	867,930,000	959,730,000	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-05	1,060,000,000,000	1,170,000,000,000	272	6	19	1	-86	27	9,800	0	2,910	5,625	85	51	867,930,000	959,730,000	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-04	1,100,000,000,000	1,140,000,000,000	272	6	19	1	-85	27	9,800	0	2,975	5,660	87	48	867,930,000	959,730,000	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-03	1,100,000,000,000	1,140,000,000,000	272	6	15	1	-84	28	9,800	0	3,042	5,697	90	38	867,930,000	959,730,000	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-02	1,110,000,000,000	1,150,000,000,000	275	6	16	1	0	0	9,800	0	3,113	5,735	91	35	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-04-01	1,350,000,000,000	1,390,000,000,000	335	7	19	1	0	0	9,800	0	3,113	5,735	91	35	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-29	1,350,000,000,000	1,390,000,000,000	335	7	19	1	0	0	9,800	1,500	3,178	5,772	98	28	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	4	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-28	1,500,000,000,000	1,540,000,000,000	370	8	21	1	0	0	9,800	0	3,243	5,809	97	54	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-27	1,550,000,000,000	1,590,000,000,000	383	8	22	1	0	0	9,800	0	3,305	5,845	101	69	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-26	1,550,000,000,000	1,590,000,000,000	383	8	22	1	0	0	9,800	0	3,369	5,881	102	89	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-25	1,550,000,000,000	1,590,000,000,000	383	8	22	1	0	0	9,800	1,665	3,369	5,881	102	89	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-22	1,540,000,000,000	1,580,000,000,000	381	8	21	1	0	0	9,800	0	3,497	5,953	104	93	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-21	1,580,000,000,000	1,620,000,000,000	390	8	22	1	0	0	9,800	1,770	3,497	5,953	104	93	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-14	1,640,000,000,000	1,680,000,000,000	405	9	23	1	0	0	9,800	0	3,796	6,169	144	296	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-13	1,900,000,000,000	1,940,000,000,000	470	10	26	1	0	0	9,800	0	3,796	6,169	151	296	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-11	1,900,000,000,000	1,940,000,000,000	470	10	26	1	0	0	9,800	2,020	3,796	6,169	204	296	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-08	1,910,000,000,000	1,950,000,000,000	472	10	26	1	0	0	9,800	2,020	3,829	6,203	205	287	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-05	2,360,000,000,000	2,400,000,000,000	584	12	33	1	0	0	9,800	0	3,937	6,332	244	208	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-04	2,360,000,000,000	2,400,000,000,000	584	12	33	1	0	0	9,800	2,660	3,937	6,332	244	208	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-03-01	2,350,000,000,000	2,390,000,000,000	581	12	32	1	0	0	9,800	2,660	3,960	6,364	225	99	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-02-28	2,560,000,000,000	2,600,000,000,000	633	13	35	1	0	0	9,800	2,700	3,999	6,430	214	67	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-02-27	2,650,000,000,000	2,690,000,000,000	654	14	50	1	0	0	9,800	0	4,006	6,492	210	50	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk	2024-02-26	2,700,000,000,000	2,740,000,000,000	667	14	37	1	0	0	9,800	0	4,006	6,492	210	50	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk (MCAS.JK)	2024-02-23	2,700,000,000,000	2,740,000,000,000	667	14	37	1	0	0	9,800	0	3,997	6,553	210	44	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk (MCAS.JK)	2024-02-22	2,750,000,000,000	2,790,000,000,000	680	14	38	1	0	0	9,800	2,700	3,997	6,553	210	44	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000
MCAS	PT M Cash Integrasi Tbk (MCAS.JK)	2024-02-21	2,750,000,000,000	2,790,000,000,000	680	14	38	1	0	0	9,800	2,700	4,002	6,585	210	44	867,930,000	0	429,230,000	50	7	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	1	1	12,430,000,000,000	14,317	-7	94,690,000,000	4,040,000,000	5	-34	243,880,000,000	281	294,360,000,000	25	2	221	88,950,000,000	208,520,000,000

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	2,660	2,660	2,660	2,660	100
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	2,640	2,660	2,640	2,660	300
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	2,660	2,660	2,660	2,660	100
2024-03-05	15:46:00	2,640	2,660	2,640	2,660	300
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	15:23:20	2,660	2,660	2,660	2,660	0
2024-03-05	15:22:00	2,660	2,660	2,660	2,660	100
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

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	2,640	2,660	2,640	2,660	300
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	15:23:20	2,660	2,660	2,660	2,660	0
2024-03-05	15:20:00	2,660	2,660	2,660	2,660	100
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	14:18:30	2,660	2,660	2,660	2,660	0
2024-03-05	14:15:00	2,660	2,670	2,660	2,660	2,000
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	2,640	2,640	2,640	2,640	1,800
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	2,650	2,650	2,640	2,640	400
2024-03-05	13:45:00	2,670	2,670	2,670	2,670	0
2024-03-05	13:41:14	2,660	2,660	2,660	2,660	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	2,640	2,660	2,640	2,660	300
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:23:20	2,660	2,660	2,660	2,660	0
2024-03-05	15:15:00	2,660	2,660	2,660	2,660	100
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	14:18:30	2,660	2,660	2,660	2,660	0
2024-03-05	14:15:00	2,660	2,670	2,660	2,660	2,000
2024-03-05	14:00:00	2,640	2,640	2,640	2,640	1,800
2024-03-05	13:45:00	2,670	2,670	2,640	2,640	400
2024-03-05	13:41:14	2,660	2,660	2,660	2,660	0
2024-03-05	13:30:00	2,650	2,660	2,650	2,660	800
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	11:31:21	2,640	2,640	2,640	2,640	0
2024-03-05	11:30:00	2,640	2,640	2,640	2,640	100
2024-03-05	11:15:00	2,660	2,660	2,640	2,640	27,600
2024-03-05	11:00:32	2,660	2,660	2,660	2,660	0
2024-03-05	11:00:00	2,660	2,670	2,660	2,670	15,400
2024-03-05	10:45:00	2,660	2,660	2,660	2,660	1,700
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	2,680	2,680	2,660	2,660	3,500
2024-03-05	10:14:35	2,650	2,650	2,650	2,650	0
2024-03-05	10:00:00	2,680	2,680	2,650	2,650	2,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	2,640	2,660	2,640	2,660	300
2024-03-05	15:23:20	2,660	2,660	2,660	2,660	0
2024-03-05	15:00:00	2,660	2,660	2,660	2,660	100
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:18:30	2,660	2,660	2,660	2,660	0
2024-03-05	14:00:00	2,640	2,670	2,640	2,660	3,800
2024-03-05	13:41:14	2,660	2,660	2,660	2,660	0
2024-03-05	13:30:00	2,650	2,670	2,640	2,640	1,200
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	11:31:21	2,640	2,640	2,640	2,640	0
2024-03-05	11:30:00	2,640	2,640	2,640	2,640	100
2024-03-05	11:00:32	2,660	2,660	2,660	2,660	0
2024-03-05	11:00:00	2,660	2,670	2,640	2,640	43,000
2024-03-05	10:30:00	2,660	2,660	2,660	2,660	1,700
2024-03-05	10:14:35	2,650	2,650	2,650	2,650	0
2024-03-05	10:00:00	2,680	2,680	2,650	2,660	5,500
2024-03-05	09:30:00	2,740	2,740	2,690	2,700	1,900
2024-03-05	09:21:47	2,710	2,710	2,710	2,710	0
2024-03-05	09:00:00	2,670	2,970	2,640	2,710	1,500
2024-03-04	15:30:00	2,680	2,740	2,680	2,690	232,100
2024-03-04	15:25:07	2,720	2,720	2,720	2,720	0
2024-03-04	15:00:00	2,670	2,730	2,670	2,680	89,200
2024-03-04	14:30:26	2,720	2,720	2,720	2,720	0
2024-03-04	14:30:00	2,670	2,720	2,670	2,720	8,200
2024-03-04	14:00:00	2,680	2,720	2,650	2,720	50,000
2024-03-04	13:36:56	2,680	2,680	2,680	2,680	0
2024-03-04	13:30:00	2,680	2,680	2,680	2,680	1,800
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:23:20	2,660	2,660	2,660	2,660	0
2024-03-05	15:00:00	2,660	2,660	2,640	2,660	400
2024-03-05	14:18:30	2,660	2,660	2,660	2,660	0
2024-03-05	14:00:00	2,640	2,670	2,640	2,660	3,800
2024-03-05	13:41:14	2,660	2,660	2,660	2,660	0
2024-03-05	13:00:00	2,650	2,670	2,640	2,640	1,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:31:21	2,640	2,640	2,640	2,640	0
2024-03-05	11:00:32	2,660	2,660	2,660	2,660	0
2024-03-05	11:00:00	2,660	2,670	2,640	2,640	43,100
2024-03-05	10:14:35	2,650	2,650	2,650	2,650	0
2024-03-05	10:00:00	2,680	2,680	2,650	2,660	7,200
2024-03-05	09:21:47	2,710	2,710	2,710	2,710	0
2024-03-05	09:00:00	2,670	2,970	2,640	2,700	0
2024-03-04	15:25:07	2,720	2,720	2,720	2,720	0
2024-03-04	15:00:00	2,670	2,740	2,670	2,690	321,300
2024-03-04	14:30:26	2,720	2,720	2,720	2,720	0
2024-03-04	14:00:00	2,680	2,720	2,650	2,720	58,200
2024-03-04	13:36:56	2,680	2,680	2,680	2,680	0
2024-03-04	13:00:00	2,680	2,680	2,680	2,680	1,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:58:47	2,730	2,730	2,730	2,730	0
2024-03-04	11:39:35	2,720	2,720	2,720	2,720	0
2024-03-04	11:05:14	2,730	2,730	2,730	2,730	0
2024-03-04	11:00:00	2,750	2,750	2,680	2,730	87,500
2024-03-04	10:18:27	2,750	2,750	2,750	2,750	0
2024-03-04	10:00:00	2,720	2,770	2,720	2,750	113,500
2024-03-04	09:25:43	2,780	2,780	2,780	2,780	0
2024-03-04	09:00:00	2,720	2,790	2,720	2,770	0
2024-03-01	16:00:00	2,720	2,720	2,720	2,720	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:28:21	1,085	1,085	1,085	1,085	0
2024-05-03	11:00:47	1,090	1,090	1,090	1,090	0
2024-05-03	10:34:00	1,090	1,090	1,090	1,090	0
2024-05-03	10:30:00	1,095	1,100	1,085	1,085	12,900
2024-05-03	10:01:21	1,090	1,090	1,090	1,090	0
2024-05-03	09:28:32	1,095	1,095	1,095	1,095	0
2024-05-03	09:00:00	1,150	1,150	1,090	1,095	23,000
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:00:15	1,095	1,095	1,095	1,095	0
2024-05-02	15:00:00	1,095	1,145	1,095	1,145	50,500
2024-05-02	14:30:06	1,090	1,090	1,090	1,090	0
2024-05-02	13:30:00	1,100	1,100	1,090	1,090	3,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:30:14	1,100	1,100	1,100	1,100	0
2024-05-02	11:17:17	1,100	1,100	1,100	1,100	0
2024-05-02	10:30:00	1,105	1,130	1,100	1,100	1,800
2024-05-02	10:29:24	1,100	1,100	1,100	1,100	0
2024-05-02	10:03:46	1,100	1,100	1,100	1,100	0
2024-05-02	09:33:15	1,125	1,125	1,125	1,125	0
2024-05-02	09:00:00	1,150	1,150	1,070	1,100	13,500
2024-04-30	15:04:36	1,145	1,145	1,145	1,145	0
2024-04-30	15:00:00	1,145	1,150	1,145	1,150	10,900
2024-04-30	14:19:26	1,140	1,140	1,140	1,140	0
2024-04-30	13:30:00	1,150	1,150	1,140	1,140	11,200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:51:29	1,155	1,155	1,155	1,155	0
2024-04-30	11:20:48	1,150	1,150	1,150	1,150	0
2024-04-30	10:30:00	1,150	1,155	1,150	1,155	200
2024-04-30	10:08:08	1,155	1,155	1,155	1,155	0
2024-04-30	09:31:42	1,155	1,155	1,155	1,155	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,150	1,150	1,070	1,145	69,100
2024-04-30	09:00:00	1,165	1,165	1,140	1,150	39,400
2024-04-29	09:00:00	1,155	1,160	1,150	1,155	31,000
2024-04-26	09:00:00	1,060	1,155	1,060	1,155	60,700
2024-04-25	09:00:00	1,080	1,135	1,060	1,095	43,000
2024-04-24	09:00:00	1,120	1,150	1,060	1,095	304,800
2024-04-23	09:00:00	1,125	1,165	1,115	1,160	254,800
2024-04-22	09:00:00	1,165	1,300	1,115	1,165	192,300
2024-04-19	09:00:00	1,195	1,195	1,095	1,165	151,200
2024-04-18	09:00:00	1,200	1,200	1,150	1,200	132,100
2024-04-17	09:00:00	1,200	1,230	1,145	1,200	75,800
2024-04-16	09:00:00	1,200	1,205	1,110	1,200	70,400
2024-04-05	09:00:00	1,275	1,325	1,110	1,200	111,100
2024-04-04	09:00:00	1,220	1,220	1,220	1,220	0
2024-04-03	09:00:00	1,250	1,295	1,160	1,220	62,400
2024-04-02	09:00:00	1,280	1,460	1,155	1,270	133,900
2024-04-01	09:00:00	1,560	1,560	1,220	1,280	74,800
2024-03-28	09:00:00	1,700	1,720	1,500	1,560	107,300
2024-03-27	09:00:00	1,770	1,770	1,705	1,725	21,300
2024-03-26	09:00:00	1,825	1,825	1,700	1,725	29,200
2024-03-25	09:00:00	1,835	1,835	1,720	1,720	8,600
2024-03-22	09:00:00	1,775	1,785	1,665	1,785	31,400
2024-03-21	09:00:00	1,815	1,815	1,750	1,775	25,900
2024-03-20	09:00:00	1,800	1,820	1,780	1,820	10,300
2024-03-19	09:00:00	1,870	1,900	1,795	1,820	37,100
2024-03-18	09:00:00	1,840	1,870	1,785	1,870	35,300
2024-03-15	09:00:00	1,840	1,865	1,800	1,840	39,000
2024-03-14	09:00:00	1,900	1,900	1,830	1,840	46,000
2024-03-13	09:00:00	2,190	2,190	1,830	1,890	319,200
2024-03-08	09:00:00	2,190	2,200	2,020	2,190	141,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,150	1,150	1,070	1,145	69,100
2024-04-29	09:00:00	1,155	1,160	1,150	1,155	31,000
2024-04-26	09:00:00	1,060	1,155	1,060	1,155	60,700
2024-04-25	09:00:00	1,080	1,135	1,060	1,095	43,000
2024-04-24	09:00:00	1,120	1,150	1,060	1,095	304,800
2024-04-23	09:00:00	1,125	1,165	1,115	1,160	254,800
2024-04-22	09:00:00	1,165	1,300	1,115	1,165	192,300
2024-04-19	09:00:00	1,195	1,195	1,095	1,165	151,200
2024-04-18	09:00:00	1,200	1,200	1,150	1,200	132,100
2024-04-17	09:00:00	1,200	1,230	1,145	1,200	75,800
2024-04-16	09:00:00	1,200	1,205	1,110	1,200	70,400
2024-04-05	09:00:00	1,275	1,325	1,110	1,200	111,100
2024-04-04	09:00:00	1,220	1,220	1,220	1,220	0
2024-04-03	09:00:00	1,250	1,295	1,160	1,220	62,400
2024-04-02	09:00:00	1,280	1,460	1,155	1,270	133,900
2024-04-01	09:00:00	1,560	1,560	1,220	1,280	74,800
2024-03-28	09:00:00	1,700	1,720	1,500	1,560	107,300
2024-03-27	09:00:00	1,770	1,770	1,705	1,725	21,300
2024-03-26	09:00:00	1,825	1,825	1,700	1,725	29,200
2024-03-25	09:00:00	1,835	1,835	1,720	1,720	8,600
2024-03-22	09:00:00	1,775	1,785	1,665	1,785	31,400
2024-03-21	09:00:00	1,815	1,815	1,750	1,775	25,900
2024-03-20	09:00:00	1,800	1,820	1,780	1,820	10,300
2024-03-19	09:00:00	1,870	1,900	1,795	1,820	37,100
2024-03-18	09:00:00	1,840	1,870	1,785	1,870	35,300
2024-03-15	09:00:00	1,840	1,865	1,800	1,840	39,000
2024-03-14	09:00:00	1,900	1,900	1,830	1,840	46,000
2024-03-13	09:00:00	2,190	2,190	1,830	1,890	319,200
2024-03-08	09:00:00	2,190	2,200	2,020	2,190	141,300
2024-03-07	09:00:00	2,460	2,460	2,190	2,200	205,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,155	1,160	1,150	1,155	31,000
2024-04-21	00:00:00	1,165	1,300	1,060	1,155	855,600
2024-04-14	00:00:00	1,200	1,230	1,095	1,165	429,500
2024-04-07	00:00:00	1,200	1,200	1,200	1,200	0
2024-03-31	00:00:00	1,560	1,560	1,110	1,200	382,200
2024-03-24	00:00:00	1,835	1,835	1,500	1,560	166,400
2024-03-17	00:00:00	1,840	1,900	1,665	1,785	140,000
2024-03-10	00:00:00	2,190	2,190	1,800	1,840	404,200
2024-03-03	00:00:00	2,720	2,970	2,020	2,190	1,043,200
2024-02-25	00:00:00	3,110	3,110	2,660	2,720	1,920,800
2024-02-18	00:00:00	3,300	3,400	2,880	3,110	155,500
2024-02-11	00:00:00	3,850	3,850	2,870	3,300	270,300
2024-02-04	00:00:00	3,710	4,500	3,700	3,850	104,000
2024-01-28	00:00:00	3,820	3,910	3,640	3,800	57,000
2024-01-21	00:00:00	4,290	4,290	3,760	3,920	83,400
2024-01-14	00:00:00	4,750	4,830	4,180	4,290	83,700
2024-01-07	00:00:00	5,000	5,100	4,620	4,850	180,600
2023-12-31	00:00:00	4,350	5,400	4,350	4,990	644,700
2023-12-24	00:00:00	3,850	4,500	3,850	4,350	743,500
2023-12-17	00:00:00	3,650	3,960	3,360	3,850	1,346,500
2023-12-10	00:00:00	3,410	3,970	2,700	3,580	5,412,800
2023-12-03	00:00:00	5,700	5,700	3,010	3,430	3,169,300
2023-11-26	00:00:00	6,175	6,200	5,650	5,700	167,900
2023-11-19	00:00:00	6,250	6,300	5,975	6,175	179,000
2023-11-12	00:00:00	6,475	6,525	5,800	6,250	125,300
2023-11-05	00:00:00	6,600	7,150	6,425	6,475	227,400
2023-10-29	00:00:00	6,550	6,850	6,500	6,700	337,100
2023-10-22	00:00:00	6,850	6,950	6,650	6,675	77,900
2023-10-15	00:00:00	6,900	6,975	6,775	6,900	52,900
2023-10-08	00:00:00	7,100	7,100	6,750	6,975	302,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,150	1,150	1,070	1,145	69,100
2024-03-31	00:00:00	1,560	1,560	1,060	1,150	1,737,700
2024-02-29	00:00:00	2,680	2,970	1,500	1,560	2,904,200
2024-01-31	00:00:00	3,750	4,500	2,700	2,710	1,322,100
2023-12-31	00:00:00	4,350	5,400	3,640	3,850	1,027,500
2023-11-30	00:00:00	5,950	5,950	2,700	4,350	10,696,700
2023-10-31	00:00:00	6,650	7,150	5,725	5,950	988,600
2023-09-30	00:00:00	7,000	7,125	6,500	6,650	628,800
2023-08-31	00:00:00	7,000	7,200	6,425	7,000	1,186,700
2023-07-31	00:00:00	8,150	8,250	6,400	7,000	2,403,500
2023-06-30	00:00:00	8,000	8,975	7,300	8,150	7,519,700
2023-05-31	00:00:00	9,050	9,200	7,450	8,100	3,370,000
2023-04-30	00:00:00	9,150	9,800	8,800	9,050	3,591,200
2023-03-31	00:00:00	9,125	9,125	8,925	9,100	61,300
2023-02-28	00:00:00	7,875	8,000	7,625	7,875	160,000
2023-01-31	00:00:00	7,425	7,500	7,075	7,500	209,700
2022-12-31	00:00:00	8,125	8,400	6,600	7,300	6,407,300
2022-11-30	00:00:00	8,300	9,300	7,600	8,025	6,363,100
2022-10-31	00:00:00	10,950	11,525	7,300	8,250	16,433,900
2022-09-30	00:00:00	11,425	11,975	10,000	10,900	1,633,200
2022-08-31	00:00:00	11,700	12,400	11,100	11,400	3,023,200
2022-07-31	00:00:00	11,475	11,875	10,550	11,450	3,435,000
2022-06-30	00:00:00	12,800	12,900	11,325	11,525	1,921,500
2022-05-31	00:00:00	14,300	14,450	11,525	12,900	7,826,900
2022-04-30	00:00:00	13,150	14,300	11,800	14,300	13,235,800
2022-03-31	00:00:00	12,325	13,325	11,675	13,150	6,697,800
2022-02-28	00:00:00	11,825	12,700	11,000	12,325	5,526,200
2022-01-31	00:00:00	11,100	12,225	10,625	11,825	16,063,500
2021-12-31	00:00:00	9,525	11,725	8,000	11,100	22,720,500
2021-11-30	00:00:00	13,100	13,100	8,925	9,525	15,258,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,150	1,150	1,070	1,145	69,100
2024-03-31	00:00:00	1,560	1,560	1,060	1,155	1,698,300
2024-02-29	00:00:00	2,680	2,970	1,500	1,560	2,904,200
2024-01-31	00:00:00	3,750	4,500	1,060	1,150	5,964,000
2023-12-31	00:00:00	4,350	5,400	1,500	1,560	5,253,800
2023-11-30	00:00:00	5,950	5,950	2,700	2,710	13,046,300
2023-10-31	00:00:00	6,650	7,150	2,700	3,850	12,712,800
2023-09-30	00:00:00	7,000	7,150	2,700	4,350	12,314,100
2023-08-31	00:00:00	7,000	7,200	5,725	5,950	2,804,100
2023-07-31	00:00:00	8,150	8,250	6,400	6,650	4,219,000
2023-06-30	00:00:00	8,000	8,975	6,400	7,000	11,109,900
2023-05-31	00:00:00	9,050	9,200	6,400	7,000	13,293,200
2023-04-30	00:00:00	9,150	9,800	7,300	8,150	14,480,900
2023-03-31	00:00:00	9,100	9,800	7,450	8,100	6,995,800
2023-02-28	00:00:00	7,875	9,800	7,575	9,050	9,328,400
2023-01-31	00:00:00	7,425	9,425	5,300	9,100	22,018,700
2022-10-31	00:00:00	10,950	11,525	6,600	7,300	29,204,300
2022-07-31	00:00:00	11,475	12,400	10,000	10,900	8,091,400
2022-04-30	00:00:00	13,150	14,450	11,325	11,525	22,984,200
2022-01-31	00:00:00	11,100	13,325	10,625	13,150	28,287,500
2021-10-31	00:00:00	11,950	14,975	8,000	11,100	58,052,300
2021-07-31	00:00:00	8,275	15,000	7,700	11,950	67,933,800
2021-04-30	00:00:00	5,425	9,525	4,850	8,275	70,784,700
2021-01-31	00:00:00	4,030	6,100	3,800	5,400	73,720,600

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters