Informasi Saham MCOL PT Prima Andalan Mandiri Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
PEVE	PT. Penta Valent 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	60,955	249,462	162,692
14010	Ps Ratio	5	1	1	2
40001	Market Cap	7	21,422,249,000,000	20,088,914,000,000	24,800,031,000,000
14012	Pb Ratio	11	2	2	3
14008	Pe Ratio	15	6	5	4
101	Enterprises Value Revenue Ratio	19	20,564	76,630	67,226
40002	Enterprise Value	25	18,858,622,314,160	17,651,433,976,129	21,389,337,503,873

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	60,955	249,462	326,639	124,186	206,639	162,692
14010	Ps Ratio	5	1	1	1	1	1	2
40001	Market Cap	7	21,422,249,000,000	20,088,914,000,000	19,555,580,000,000	15,004,463,200,000	23,555,585,000,000	24,800,031,000,000
14012	Pb Ratio	11	2	2	2	2	3	3
14008	Pe Ratio	15	6	5	4	3	4	4
101	Enterprises Value Revenue Ratio	19	20,564	76,630	87,400	46,118	80,572	67,226
40002	Enterprise Value	25	18,858,622,314,160	17,651,433,976,129	17,704,634,503,797	10,795,968,154,642	20,145,996,120,642	21,389,337,503,873

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	301,972,761	68,968,106	464,360,320	359,259,275	62,909,768
20304	Write Off	0	0	256,388	815,177	0
20091	Net Income	227,829,847	50,252,111	352,343,452	271,354,692	40,884,566
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	309,387,952	70,758,080	471,743,557	367,215,984	70,252,283
20007	Amortization	0	0	0	74,959	68,884
20046	Gross Profit	336,079,882	69,793,210	530,179,611	390,813,453	91,233,298
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	294,998,816	67,452,989	457,912,364	351,854,412	53,770,034
20145	Tax Provision	60,087,032	14,666,829	99,607,079	76,954,652	11,175,700
20100	Total Revenue	917,050,635	230,347,546	1,064,724,374	693,281,245	298,979,996
20164	Total Expenses	639,879,274	173,907,776	588,414,809	334,594,158	241,287,530
20013	Cost Of Revenue	580,970,753	160,554,336	534,544,763	302,467,792	207,746,698
20177	Interest Income	9,125,645	2,405,302	5,163,864	2,068,104	2,189,200
20057	Interest Expense	6,973,945	1,515,117	6,447,956	7,404,863	9,139,734
20109	Operating Income	277,171,361	56,439,770	476,309,565	358,687,087	57,692,466
20316	Normalized Income	223,775,521	46,655,637	349,930,331	271,141,813	42,150,095
20108	Operating Expense	58,908,521	13,353,440	53,870,046	32,126,366	33,540,832
20112	Operating Revenue	917,050,635	230,347,546	1,064,724,374	693,281,245	298,979,996
20087	Minority Interests	-7,081,937	-2,534,049	-5,961,833	-3,545,068	-1,709,768
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,151,700	1,157,567	-1,322,604	-5,984,804	-7,251,792
20416	Total Unusual Items	5,091,364	4,595,768	3,083,956	272,472	-1,597,573
29010	Basic Average Shares	3,555,560,000	0	3,555,560,000	3,318,520,000	3,200,000,000
20269	Other Special Charges	-5,091,364	-4,595,768	-3,083,956	-1,113,143	0
20287	Rent And Landing Fees	767,853	0	571,088	156,631	269,320
29011	Diluted Average Shares	3,555,560,000	0	3,555,560,000	3,318,520,000	3,200,000,000
20420	Normalized E B I T D A	304,296,588	66,162,312	468,659,601	366,943,512	71,849,856
20162	Special Income Charges	5,091,364	4,595,768	3,083,956	272,472	-1,597,573
20315	Reconciled Depreciation	7,415,191	1,789,974	7,383,237	7,956,709	7,342,515
20312	Other Operating Expenses	1,355,259	-500,382	1,419,847	634,083	3,013,694
20368	Total Other Finance Cost	565,720	0	38,512	648,045	301,258
20440	Rent Expense Supplemental	864,572	375,413	1,485,462	156,631	269,320
20314	Reconciled Cost Of Revenue	580,970,753	160,554,336	534,544,763	302,467,792	207,746,698
20419	Tax Effect Of Unusual Items	1,037,038	999,294	670,835	59,593	-332,044
20225	Impairment Of Capital Assets	0	0	1,804,350	25,494	1,597,573
20018	Depreciation Income Statement	7,415,191	1,789,974	7,383,237	7,956,709	7,342,515
20075	Interest Income Non Operating	9,125,645	2,405,302	5,163,864	2,068,104	2,189,200
20158	Selling And Marketing Expense	26,522,210	6,721,202	24,742,129	11,338,625	13,687,393
20064	Interest Expense Non Operating	6,973,945	1,515,117	6,447,956	7,404,863	9,139,734
20093	Net Income Common Stockholders	227,829,847	50,252,111	352,343,452	271,354,692	40,884,566
20094	Net Income Continuous Operations	234,911,784	52,786,160	358,305,285	274,899,760	42,594,334
20045	General And Administrative Expense	10,147,776	4,134,037	8,845,463	5,317,899	4,228,127
20159	Selling General And Administration	36,669,986	10,855,239	33,587,592	16,656,524	17,915,520
20435	Total Operating Income As Reported	348,898,740	0	452,116,069	356,715,002	61,636,373
20412	Other Non Operating Income Expenses	6,410,847	4,432,405	-7,083,023	-1,954,680	2,738,055
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	227,829,847	50,252,111	352,343,452	271,354,692	40,884,566
20417	Total Unusual Items Excluding Goodwill	5,091,364	4,595,768	3,083,956	272,472	-1,597,573
20077	Net Non Operating Interest Income Expense	2,151,700	1,157,567	-1,322,604	-5,984,804	-7,251,792
20346	Net Income Including Noncontrolling Interests	234,911,784	52,786,160	358,305,285	274,899,760	42,594,334
20019	Depreciation And Amortization In Income Statement	7,415,191	1,789,974	7,383,237	7,956,709	7,342,515
20309	Net Income From Continuing And Discontinued Operation	227,829,847	50,252,111	352,343,452	271,354,692	40,884,566
20331	Net Income From Continuing Operation Net Minority Interest	227,829,847	50,252,111	352,343,452	271,354,692	40,884,566

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	301,972,761	68,968,106	52,337,012	85,118,437	95,549,206	464,360,320	359,259,275	62,909,768
20304	Write Off	0	0	0	0	0	256,388	815,177	0
20091	Net Income	227,829,847	50,252,111	39,850,760	64,859,263	72,867,713	352,343,452	271,354,692	40,884,566
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	309,387,952	70,758,080	54,202,444	86,933,586	97,493,842	471,743,557	367,215,984	70,252,283
20007	Amortization	0	0	0	0	0	0	74,959	68,884
20046	Gross Profit	336,079,882	69,793,210	64,138,057	92,977,407	109,171,208	530,179,611	390,813,453	91,233,298
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	294,998,816	67,452,989	50,523,668	83,128,976	93,893,183	457,912,364	351,854,412	53,770,034
20145	Tax Provision	60,087,032	14,666,829	8,848,552	16,960,249	19,611,402	99,607,079	76,954,652	11,175,700
20100	Total Revenue	917,050,635	230,347,546	202,570,780	234,094,728	250,037,581	1,064,724,374	693,281,245	298,979,996
20164	Total Expenses	639,879,274	173,907,776	149,065,837	152,647,845	164,257,816	588,414,809	334,594,158	241,287,530
20013	Cost Of Revenue	580,970,753	160,554,336	138,432,723	141,117,321	140,866,373	534,544,763	302,467,792	207,746,698
20177	Interest Income	9,125,645	2,405,302	1,943,073	2,229,899	2,547,371	5,163,864	2,068,104	2,189,200
20057	Interest Expense	6,973,945	1,515,117	1,813,344	1,989,461	1,656,023	6,447,956	7,404,863	9,139,734
20109	Operating Income	277,171,361	56,439,770	53,504,943	81,446,883	85,779,765	476,309,565	358,687,087	57,692,466
20316	Normalized Income	223,775,521	46,655,637	39,851,169	64,839,075	72,495,304	349,930,331	271,141,813	42,150,095
20108	Operating Expense	58,908,521	13,353,440	10,633,114	11,530,524	23,391,443	53,870,046	32,126,366	33,540,832
20112	Operating Revenue	917,050,635	230,347,546	202,570,780	234,094,728	250,037,581	1,064,724,374	693,281,245	298,979,996
20087	Minority Interests	-7,081,937	-2,534,049	-1,824,356	-1,309,464	-1,414,068	-5,961,833	-3,545,068	-1,709,768
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,151,700	1,157,567	14,830	205,180	774,123	-1,322,604	-5,984,804	-7,251,792
20416	Total Unusual Items	5,091,364	4,595,768	-496	25,362	470,730	3,083,956	272,472	-1,597,573
29010	Basic Average Shares	3,555,560,000	0	3,555,560,000	0	3,555,560,000	3,555,560,000	3,318,520,000	3,200,000,000
20269	Other Special Charges	-5,091,364	-4,595,768	496	-25,362	-470,730	-3,083,956	-1,113,143	0
20287	Rent And Landing Fees	767,853	0	192,677	171,070	125,412	571,088	156,631	269,320
29011	Diluted Average Shares	3,555,560,000	0	3,555,560,000	0	3,555,560,000	3,555,560,000	3,318,520,000	3,200,000,000
20420	Normalized E B I T D A	304,296,588	66,162,312	54,202,940	86,908,224	97,023,112	468,659,601	366,943,512	71,849,856
20162	Special Income Charges	5,091,364	4,595,768	-496	25,362	470,730	3,083,956	272,472	-1,597,573
20315	Reconciled Depreciation	7,415,191	1,789,974	1,865,432	1,815,149	1,944,636	7,383,237	7,956,709	7,342,515
20312	Other Operating Expenses	1,355,259	-500,382	695,343	549,735	610,563	1,419,847	634,083	3,013,694
20368	Total Other Finance Cost	565,720	0	114,899	35,258	117,225	38,512	648,045	301,258
20440	Rent Expense Supplemental	864,572	375,413	192,677	171,070	125,412	1,485,462	156,631	269,320
20314	Reconciled Cost Of Revenue	580,970,753	160,554,336	138,432,723	141,117,321	140,866,373	534,544,763	302,467,792	207,746,698
20419	Tax Effect Of Unusual Items	1,037,038	999,294	-87	5,174	98,321	670,835	59,593	-332,044
20225	Impairment Of Capital Assets	0	0	0	0	0	1,804,350	25,494	1,597,573
20018	Depreciation Income Statement	7,415,191	1,789,974	1,865,432	1,815,149	1,944,636	7,383,237	7,956,709	7,342,515
20075	Interest Income Non Operating	9,125,645	2,405,302	1,943,073	2,229,899	2,547,371	5,163,864	2,068,104	2,189,200
20158	Selling And Marketing Expense	26,522,210	6,721,202	4,725,015	5,280,949	9,795,044	24,742,129	11,338,625	13,687,393
20064	Interest Expense Non Operating	6,973,945	1,515,117	1,813,344	1,989,461	1,656,023	6,447,956	7,404,863	9,139,734
20093	Net Income Common Stockholders	227,829,847	50,252,111	39,850,760	64,859,263	72,867,713	352,343,452	271,354,692	40,884,566
20094	Net Income Continuous Operations	234,911,784	52,786,160	41,675,116	66,168,727	74,281,781	358,305,285	274,899,760	42,594,334
20045	General And Administrative Expense	10,147,776	4,134,037	1,837,428	2,216,206	1,960,105	8,845,463	5,317,899	4,228,127
20159	Selling General And Administration	36,669,986	10,855,239	6,562,443	7,497,155	11,755,149	33,587,592	16,656,524	17,915,520
20435	Total Operating Income As Reported	348,898,740	0	47,783,531	83,515,497	92,087,892	452,116,069	356,715,002	61,636,373
20412	Other Non Operating Income Expenses	6,410,847	4,432,405	628,807	673,095	676,540	-7,083,023	-1,954,680	2,738,055
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	227,829,847	50,252,111	39,850,760	64,859,263	72,867,713	352,343,452	271,354,692	40,884,566
20417	Total Unusual Items Excluding Goodwill	5,091,364	4,595,768	-496	25,362	470,730	3,083,956	272,472	-1,597,573
20077	Net Non Operating Interest Income Expense	2,151,700	1,157,567	14,830	205,180	774,123	-1,322,604	-5,984,804	-7,251,792
20346	Net Income Including Noncontrolling Interests	234,911,784	52,786,160	41,675,116	66,168,727	74,281,781	358,305,285	274,899,760	42,594,334
20019	Depreciation And Amortization In Income Statement	7,415,191	1,789,974	1,865,432	1,815,149	1,944,636	7,383,237	7,956,709	7,342,515
20309	Net Income From Continuing And Discontinued Operation	227,829,847	50,252,111	39,850,760	64,859,263	72,867,713	352,343,452	271,354,692	40,884,566
20331	Net Income From Continuing Operation Net Minority Interest	227,829,847	50,252,111	39,850,760	64,859,263	72,867,713	352,343,452	271,354,692	40,884,566

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	58,403,350	67,001,084	87,239,850	26,345,519
23139	Net P P E	320,807,419	307,534,567	239,424,163	207,507,494
23351	Properties	42,540,245	46,739,141	46,339,386	27,769,741
23386	Total Debt	70,643,823	70,953,989	60,377,573	104,150,193
23100	Gross P P E	650,142,960	596,075,353	496,225,534	435,585,333
23038	Common Stock	37,832,823	37,832,823	37,832,823	35,339,591
23045	Current Debt	6,077,344	0	2,914,302	21,533,705
23532	Share Issued	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000
23220	Total Assets	744,875,988	734,626,993	576,551,349	317,128,077
23027	Capital Stock	37,832,823	37,832,823	37,832,823	35,339,591
23382	Other Payable	2,248,226	2,266,151	2,202,211	1,310,697
23028	Cash Financial	54,071,454	71,395,618	26,442,489	7,491,743
23123	Long Term Debt	0	0	5,154,715	31,054,193
23179	Prepaid Assets	43,358,055	34,244,663	32,153,538	3,731,800
23385	Working Capital	251,105,361	293,014,842	191,488,706	19,738,683
23000	Accounts Payable	41,866,515	22,158,926	24,066,645	17,363,055
23029	Cash Equivalents	168,980,573	192,761,632	181,158,707	60,127,108
23245	Invested Capital	562,640,975	542,005,815	390,190,490	200,778,372
23340	Other Properties	452,014,512	391,194,591	304,624,731	251,941,890
23132	Minority Interest	29,098,772	24,685,648	20,495,554	16,991,900
23342	Other Receivables	1,421,417	1,913,874	1,745,912	2,123,628
23204	Retained Earnings	422,135,181	409,383,203	250,827,265	51,302,783
23217	Total Tax Payable	14,288,609	42,576,007	60,970,994	7,671,767
23001	Accounts Receivable	60,715,032	53,384,622	40,130,369	12,085,923
23280	Common Stock Equity	556,563,631	542,005,815	382,121,473	148,190,474
23403	Net Tangible Assets	556,563,631	542,005,815	382,121,473	148,190,474
23215	Stockholders Equity	556,563,631	542,005,815	382,121,473	148,190,474
23383	Tangible Book Value	556,563,631	542,005,815	382,121,473	148,190,474
23353	Long Term Provisions	4,405,397	2,681,700	2,405,549	1,561,910
23374	Total Capitalization	556,563,631	542,005,815	387,276,188	179,244,667
23393	Ordinary Shares Number	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000
23008	Accumulated Depreciation	-329,335,541	-288,540,786	-256,801,371	-228,077,839
23282	Construction In Progress	15,377,306	13,769,570	15,905,243	29,458,749
23380	Capital Lease Obligations	64,566,479	70,953,989	52,308,556	51,562,295
23030	Cash And Cash Equivalents	223,052,027	264,157,250	207,601,196	67,618,851
23262	Gross Accounts Receivable	0	53,384,622	40,130,369	12,440,360
23012	Additional Paid In Capital	95,516,400	95,516,400	95,516,400	63,109,086
23275	Buildings And Improvements	22,993,538	21,801,225	21,983,758	18,346,705
23126	Long Term Equity Investment	3,955,824	3,948,949	4,217,755	5,037,840
23062	Non Current Deferred Revenue	0	0	2,060,279	4,807,331
23163	Other Short Term Investments	5,014,369	33,679,307	20,706,753	0
23020	Available For Sale Securities	10,082,907	0	0	0
23319	Machinery Furniture Equipment	117,217,359	122,570,826	107,372,416	108,068,248
23048	Current Capital Lease Obligation	30,972,922	31,649,016	21,307,915	18,725,387
23127	Long Term Capital Lease Obligation	33,593,557	39,304,973	31,000,641	32,836,908
23261	Total Equity Gross Minority Interest	585,662,403	566,691,463	402,617,027	165,182,374
23067	Non Current Deferred Taxes Liabilities	11,871,503	10,771,435	7,088,737	5,659,114
23259	Total Liabilities Net Minority Interest	159,213,585	167,935,530	173,934,322	151,945,703
23046	Current Debt And Capital Lease Obligation	37,050,266	31,649,016	24,222,217	40,259,092
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-354,437
23124	Long Term Debt And Capital Lease Obligation	33,593,557	39,304,973	36,155,356	63,891,101
23344	Non Current Pension And Other Postretirement Benefit Plans	5,210,821	4,309,989	4,324,758	4,038,205

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
23165	Payables	58,403,350	54,836,330	45,651,810	95,899,925	67,001,084	87,239,850	26,345,519
23139	Net P P E	320,807,419	338,812,414	342,188,201	340,925,661	307,534,567	239,424,163	207,507,494
23351	Properties	42,540,245	47,247,229	47,102,177	46,945,650	46,739,141	46,339,386	27,769,741
23386	Total Debt	70,643,823	74,043,112	87,712,812	85,305,237	70,953,989	60,377,573	104,150,193
23100	Gross P P E	650,142,960	663,836,423	652,579,372	637,512,254	596,075,353	496,225,534	435,585,333
23038	Common Stock	37,832,823	37,832,823	37,832,823	37,832,823	37,832,823	37,832,823	35,339,591
23045	Current Debt	6,077,344	0	0	0	0	2,914,302	21,533,705
23532	Share Issued	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000
23220	Total Assets	744,875,988	748,495,761	712,386,034	853,464,448	734,626,993	576,551,349	317,128,077
23027	Capital Stock	37,832,823	37,832,823	37,832,823	37,832,823	37,832,823	37,832,823	35,339,591
23382	Other Payable	2,248,226	1,719,226	3,585,459	2,062,661	2,266,151	2,202,211	1,310,697
23028	Cash Financial	54,071,454	54,458,021	50,435,426	84,653,355	71,395,618	26,442,489	7,491,743
23123	Long Term Debt	0	0	0	0	0	5,154,715	31,054,193
23179	Prepaid Assets	43,358,055	85,732,070	60,554,011	47,750,101	34,244,663	32,153,538	3,731,800
23385	Working Capital	251,105,361	289,817,749	253,609,341	345,231,929	293,014,842	191,488,706	19,738,683
23000	Accounts Payable	41,866,515	41,845,066	32,874,069	50,140,154	22,158,926	24,066,645	17,363,055
23029	Cash Equivalents	168,980,573	168,848,631	146,953,255	270,764,588	192,761,632	181,158,707	60,127,108
23245	Invested Capital	562,640,975	563,141,192	523,608,677	614,974,125	542,005,815	390,190,490	200,778,372
23340	Other Properties	452,014,512	449,974,500	445,530,937	430,410,301	391,194,591	304,624,731	251,941,890
23132	Minority Interest	29,098,772	28,236,406	26,416,900	25,986,136	24,685,648	20,495,554	16,991,900
23342	Other Receivables	1,421,417	996,513	1,376,976	1,483,678	1,913,874	1,745,912	2,123,628
23204	Retained Earnings	422,135,181	428,757,470	388,906,710	482,250,916	409,383,203	250,827,265	51,302,783
23217	Total Tax Payable	14,288,609	11,272,038	9,192,282	43,697,110	42,576,007	60,970,994	7,671,767
23001	Accounts Receivable	60,715,032	54,268,337	66,542,911	59,755,604	53,384,622	40,130,369	12,085,923
23280	Common Stock Equity	556,563,631	563,141,192	523,608,677	614,974,125	542,005,815	382,121,473	148,190,474
23403	Net Tangible Assets	556,563,631	563,141,192	523,608,677	614,974,125	542,005,815	382,121,473	148,190,474
23215	Stockholders Equity	556,563,631	563,141,192	523,608,677	614,974,125	542,005,815	382,121,473	148,190,474
23383	Tangible Book Value	556,563,631	563,141,192	523,608,677	614,974,125	542,005,815	382,121,473	148,190,474
23353	Long Term Provisions	4,405,397	2,902,608	2,834,765	2,767,853	2,681,700	2,405,549	1,561,910
23374	Total Capitalization	556,563,631	563,141,192	523,608,677	614,974,125	542,005,815	387,276,188	179,244,667
23393	Ordinary Shares Number	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000	3,555,560,000
23008	Accumulated Depreciation	-329,335,541	-325,024,009	-310,391,171	-296,586,593	-288,540,786	-256,801,371	-228,077,839
23282	Construction In Progress	15,377,306	15,136,449	14,290,321	14,997,393	13,769,570	15,905,243	29,458,749
23380	Capital Lease Obligations	64,566,479	74,043,112	87,712,812	85,305,237	70,953,989	52,308,556	51,562,295
23030	Cash And Cash Equivalents	223,052,027	223,306,652	197,388,681	355,417,943	264,157,250	207,601,196	67,618,851
23262	Gross Accounts Receivable	0	54,268,337	66,542,911	59,755,604	53,384,622	40,130,369	12,440,360
23012	Additional Paid In Capital	95,516,400	95,516,400	95,516,400	95,516,400	95,516,400	95,516,400	63,109,086
23275	Buildings And Improvements	22,993,538	22,845,470	21,858,084	21,801,225	21,801,225	21,983,758	18,346,705
23126	Long Term Equity Investment	3,955,824	3,928,190	3,934,369	3,940,347	3,948,949	4,217,755	5,037,840
23062	Non Current Deferred Revenue	0	0	0	0	0	2,060,279	4,807,331
23163	Other Short Term Investments	5,014,369	9,148,043	9,832,463	9,465,616	33,679,307	20,706,753	0
23020	Available For Sale Securities	10,082,907	0	0	0	0	0	0
23319	Machinery Furniture Equipment	117,217,359	128,632,775	123,797,853	123,357,685	122,570,826	107,372,416	108,068,248
23048	Current Capital Lease Obligation	30,972,922	33,338,025	38,111,048	34,391,889	31,649,016	21,307,915	18,725,387
23127	Long Term Capital Lease Obligation	33,593,557	40,705,087	49,601,764	50,913,348	39,304,973	31,000,641	32,836,908
23261	Total Equity Gross Minority Interest	585,662,403	591,377,598	550,025,577	640,960,261	566,691,463	402,617,027	165,182,374
23067	Non Current Deferred Taxes Liabilities	11,871,503	10,966,991	10,893,972	10,818,054	10,771,435	7,088,737	5,659,114
23259	Total Liabilities Net Minority Interest	159,213,585	157,118,163	162,360,457	212,504,187	167,935,530	173,934,322	151,945,703
23046	Current Debt And Capital Lease Obligation	37,050,266	33,338,025	38,111,048	34,391,889	31,649,016	24,222,217	40,259,092
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0	-354,437
23124	Long Term Debt And Capital Lease Obligation	33,593,557	40,705,087	49,601,764	50,913,348	39,304,973	36,155,356	63,891,101
23344	Non Current Pension And Other Postretirement Benefit Plans	5,210,821	4,747,723	4,668,738	4,548,186	4,309,989	4,324,758	4,038,205

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	18,747,202	18,235,286	4,846,303	1,879,696	0
26185	Free Cash Flow	173,403,730	59,434,901	298,034,600	269,182,677	102,824,093
26027	Changes In Cash	-41,105,223	-254,625	56,556,054	144,109,441	29,814,299
26182	Issuance Of Debt	0	0	0	7,377,941	23,498,942
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	223,052,027	223,052,027	264,157,250	207,601,196	67,618,851
26112	Purchase Of P P E	-46,601,178	-4,528,524	-61,809,528	-44,287,208	-7,275,467
26183	Repayment Of Debt	0	0	-7,828,278	-51,767,381	-22,746,225
26125	Sale Of Investment	19,655,635	-5,014,369	0	0	0
26005	Capital Expenditure	-46,601,178	-4,528,524	-61,809,528	-44,287,208	-7,275,467
26007	Cash Dividends Paid	-215,989,817	-58,537,975	-194,164,763	-71,617,238	-47,006,310
26012	Financing Cash Flow	-254,945,142	-69,105,225	-231,771,292	-104,079,185	-75,907,781
26253	Interest Paid C F F	-7,019,164	-6,834,796	-6,433,286	-2,257,131	-9,027,733
26013	Investing Cash Flow	-6,164,989	4,887,175	-71,516,782	-65,281,259	-4,377,480
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	35,403,889	0
26110	Purchase Of Investment	-643,766	-643,766	-13,078,744	-16,579,657	0
26015	Beginning Cash Position	264,157,250	223,306,652	207,601,196	63,491,755	37,804,552
26223	Classesof Cash Payments	-562,209,913	-110,821,083	-577,084,942	-328,943,852	-200,291,075
26247	Interest Received C F I	8,830,102	2,109,759	4,898,387	2,137,606	2,115,416
26099	Long Term Debt Issuance	0	0	0	0	18,654,248
26090	Long Term Debt Payments	0	0	-7,828,278	-44,440,120	-17,938,274
26246	Dividends Received C F I	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	7,377,941	4,844,694
26091	Short Term Debt Payments	0	0	0	-7,327,261	-4,807,951
26181	Issuance Of Capital Stock	0	0	0	35,403,889	0
26071	Net Common Stock Issuance	0	0	0	35,403,889	0
26154	Common Stock Dividend Paid	-215,989,817	-215,989,817	-194,164,763	0	0
26073	Net Long Term Debt Issuance	0	0	-7,828,278	-44,440,120	715,974
26164	Net Other Financing Charges	3,864,142	5,807,290	-2,629,485	-2,727,955	-2,681,045
26165	Net Other Investing Changes	-6,327,742	-5,453,480	-6,352,111	-8,099,628	-151,860
26119	Net P P E Purchase And Sale	-27,853,976	13,706,762	-56,963,225	-42,407,512	-7,275,467
26075	Net Short Term Debt Issuance	0	0	0	50,680	36,743
26072	Net Issuance Payments Of Debt	0	0	-7,828,278	-44,389,440	752,717
26226	Paymentson Behalfof Employees	-34,089,685	53,999,175	-28,162,447	-65,030,528	-39,001,924
26302	Sale Of Investment Properties	182,269	182,269	0	0	51,457
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	19,011,869	-5,658,135	-13,078,744	-16,579,657	0
26301	Purchase Of Investment Properties	-7,511	0	-21,089	-332,068	-827
26300	Net Investment Properties Purchase And Sale	174,758	182,269	-21,089	-332,068	50,630
26228	Other Cash Paymentsfrom Operating Activities	-128,344,732	-128,344,732	-190,767,300	0	-39,001,924
26220	Cash Flowsfromusedin Operating Activities Direct	220,004,908	63,963,425	359,844,128	313,469,885	110,099,560
26221	Classesof Cash Receiptsfrom Operating Activities	909,720,225	223,900,851	1,051,470,121	665,764,006	306,718,685

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	18,747,202	18,235,286	0	30,530	481,386	4,846,303	1,879,696	0
26185	Free Cash Flow	173,403,730	59,434,901	35,626,051	5,629,073	72,713,705	298,034,600	269,182,677	102,824,093
26027	Changes In Cash	-41,105,223	-254,625	25,917,971	-158,029,262	91,260,693	56,556,054	144,109,441	29,814,299
26182	Issuance Of Debt	0	0	0	0	0	0	7,377,941	23,498,942
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	223,052,027	223,052,027	223,306,652	197,388,681	355,417,943	264,157,250	207,601,196	67,618,851
26112	Purchase Of P P E	-46,601,178	-4,528,524	-10,796,475	-5,245,007	-26,031,172	-61,809,528	-44,287,208	-7,275,467
26183	Repayment Of Debt	0	0	0	0	0	-7,828,278	-51,767,381	-22,746,225
26125	Sale Of Investment	19,655,635	-5,014,369	0	0	24,670,004	0	0	0
26005	Capital Expenditure	-46,601,178	-4,528,524	-10,796,475	-5,245,007	-26,031,172	-61,809,528	-44,287,208	-7,275,467
26007	Cash Dividends Paid	-215,989,817	-58,537,975	-360	0	0	-194,164,763	-71,617,238	-47,006,310
26012	Financing Cash Flow	-254,945,142	-69,105,225	-11,165,730	-166,297,700	-8,376,487	-231,771,292	-104,079,185	-75,907,781
26253	Interest Paid C F F	-7,019,164	-6,834,796	-71,393	-46,449	-66,526	-6,433,286	-2,257,131	-9,027,733
26013	Investing Cash Flow	-6,164,989	4,887,175	-9,338,825	-2,605,642	892,303	-71,516,782	-65,281,259	-4,377,480
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26098	Common Stock Issuance	0	0	0	0	0	0	35,403,889	0
26110	Purchase Of Investment	-643,766	-643,766	0	0	0	-13,078,744	-16,579,657	0
26015	Beginning Cash Position	264,157,250	223,306,652	197,388,681	355,417,943	264,157,250	207,601,196	63,491,755	37,804,552
26223	Classesof Cash Payments	-562,209,913	-110,821,083	-159,579,119	-167,073,863	-124,735,848	-577,084,942	-328,943,852	-200,291,075
26247	Interest Received C F I	8,830,102	2,109,759	1,943,073	2,245,615	2,531,655	4,898,387	2,137,606	2,115,416
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	18,654,248
26090	Long Term Debt Payments	0	0	0	0	0	-7,828,278	-44,440,120	-17,938,274
26246	Dividends Received C F I	0	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	0	0	0	7,377,941	4,844,694
26091	Short Term Debt Payments	0	0	0	0	0	0	-7,327,261	-4,807,951
26181	Issuance Of Capital Stock	0	0	0	0	0	0	35,403,889	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	35,403,889	0
26154	Common Stock Dividend Paid	-215,989,817	-215,989,817	0	0	0	-194,164,763	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	-7,828,278	-44,440,120	715,974
26164	Net Other Financing Charges	3,864,142	5,807,290	-641,859	-655,713	-645,576	-2,629,485	-2,727,955	-2,681,045
26165	Net Other Investing Changes	-6,327,742	-5,453,480	-483,839	367,276	-757,699	-6,352,111	-8,099,628	-151,860
26119	Net P P E Purchase And Sale	-27,853,976	13,706,762	-10,796,475	-5,214,477	-25,549,786	-56,963,225	-42,407,512	-7,275,467
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	50,680	36,743
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-7,828,278	-44,389,440	752,717
26226	Paymentson Behalfof Employees	-34,089,685	53,999,175	-39,600,085	-26,523,800	-21,964,975	-28,162,447	-65,030,528	-39,001,924
26302	Sale Of Investment Properties	182,269	182,269	0	0	0	0	0	51,457
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	19,011,869	-5,658,135	0	0	24,670,004	-13,078,744	-16,579,657	0
26301	Purchase Of Investment Properties	-7,511	0	-1,584	-4,056	-1,871	-21,089	-332,068	-827
26300	Net Investment Properties Purchase And Sale	174,758	182,269	-1,584	-4,056	-1,871	-21,089	-332,068	50,630
26228	Other Cash Paymentsfrom Operating Activities	-128,344,732	-128,344,732	0	0	0	-190,767,300	0	-39,001,924
26220	Cash Flowsfromusedin Operating Activities Direct	220,004,908	63,963,425	46,422,526	10,874,080	98,744,877	359,844,128	313,469,885	110,099,560
26221	Classesof Cash Receiptsfrom Operating Activities	909,720,225	223,900,851	214,845,355	227,307,420	243,666,599	1,051,470,121	665,764,006	306,718,685

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
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-15	At close: 04:00PM WIB	5,850	5,900	5,825	5,875	5,775.00 - 5,900.00	5,775	5,900	4,030.00 - 7,050.00	4,030	7,050	148,800	62,271	20,711,000,000,000	6	1,022	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-12	At close: 04:00PM WIB	5,850	5,900	5,825	5,875	5,775.00 - 5,900.00	5,775	5,900	4,030.00 - 7,050.00	4,030	7,050	148,800	61,118	20,711,000,000,000	6	1,022	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-11	At close: 04:00PM WIB	5,850	5,900	5,825	5,875	5,775.00 - 5,900.00	5,775	5,900	4,030.00 - 7,050.00	4,030	7,050	148,800	61,538	20,711,000,000,000	6	1,022	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-10	At close: 04:00PM WIB	5,850	5,900	5,825	5,875	5,775.00 - 5,900.00	5,775	5,900	4,030.00 - 7,050.00	4,030	7,050	148,800	60,826	20,711,000,000,000	6	1,022	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-05	At close: 04:00PM WIB	5,850	5,900	5,875	5,250	5,775.00 - 5,900.00	5,775	5,900	4,030.00 - 7,050.00	4,030	7,050	148,800	60,818	20,711,000,000,000	6	1,022	N/A	900.00 (15.38%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-04	At close: 03:41PM WIB	5,825	5,850	5,800	5,850	5,750.00 - 5,900.00	5,750	5,900	4,030.00 - 7,050.00	4,030	7,050	121,100	62,084	20,800,000,000,000	6	1,016	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-03	At close: 04:00PM WIB	5,825	5,825	5,850	5,825	5,750.00 - 5,850.00	5,750	5,850	4,030.00 - 7,050.00	4,030	7,050	211,800	59,887	20,711,000,000,000	6	1,016	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-02	At close: 03:37PM WIB	5,750	5,750	5,800	5,825	5,750.00 - 5,825.00	5,750	5,825	4,030.00 - 7,050.00	4,030	7,050	31,100	60,691	20,711,000,000,000	6	1,018	N/A	900.00 (15.65%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-01	At close: 03:49PM WIB	5,800	5,800	5,750	5,775	5,725.00 - 5,800.00	5,725	5,800	4,030.00 - 7,050.00	4,030	7,050	82,900	61,396	20,444,000,000,000	6	1,015	N/A	900.00 (15.52%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-29	At close: 04:14PM WIB	5,825	5,900	5,800	5,800	5,775.00 - 5,925.00	5,775	5,925	4,030.00 - 7,050.00	4,030	7,050	164,900	61,396	20,622,000,000,000	6	1,015	N/A	900.00 (15.52%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-28	At close: 04:14PM WIB	5,825	5,900	5,800	5,800	5,775.00 - 5,925.00	5,775	5,925	4,030.00 - 7,050.00	4,030	7,050	164,900	64,372	20,622,000,000,000	6	1,013	N/A	900.00 (15.45%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-27	At close: 04:04PM WIB	5,900	5,950	0	0	5,825.00 - 5,950.00	5,825	5,950	4,030.00 - 7,050.00	4,030	7,050	21,600	69,089	20,711,000,000,000	6	1,014	N/A	900.00 (15.25%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-26	At close: 04:04PM WIB	5,925	5,925	5,875	5,925	5,850.00 - 5,950.00	5,850	5,950	4,030.00 - 7,050.00	4,030	7,050	35,800	75,515	20,978,000,000,000	6	1,008	N/A	900.00 (15.25%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-25	At close: 03:19PM WIB	5,900	5,900	0	0	5,800.00 - 5,950.00	5,800	5,950	4,030.00 - 7,050.00	4,030	7,050	162,300	76,840	21,067,000,000,000	6	1,006	N/A	900.00 (15.25%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-22	At close: 03:48PM WIB	5,900	5,850	5,875	5,900	5,850.00 - 5,900.00	5,850	5,900	4,030.00 - 7,050.00	4,030	7,050	17,900	77,892	20,978,000,000,000	6	1,008	N/A	900.00 (15.25%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-21	At close: 02:57PM WIB	5,875	0	0	0	0.0000 - 0.0000	0	0		0		0	81,183	0	0	1,008	N/A	900.00 (15.25%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-14	As of 10:40AM WIB. Market open.	5,800	5,875	5,875	5,900	5,875.00 - 5,950.00	5,875	5,950	4,030.00 - 7,050.00	4,030	7,050	46,400	90,676	21,156,000,000,000	6	995	N/A	900.00 (15.52%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-13	At close: 04:13PM WIB	5,875	5,875	5,800	5,875	5,800.00 - 5,900.00	5,800	5,900	4,030.00 - 7,050.00	4,030	7,050	22,800	91,801	20,622,000,000,000	6	1,005	N/A	900.00 (15.32%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-11	At close: 04:06PM WIB	5,925	5,925	5,825	5,875	5,825.00 - 5,925.00	5,825	5,925	4,030.00 - 7,050.00	4,030	7,050	8,400	91,786	20,889,000,000,000	6	1,005	N/A	900.00 (15.32%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-08	At close: 04:06PM WIB	5,925	5,925	5,825	5,875	5,825.00 - 5,925.00	5,825	5,925	4,030.00 - 7,050.00	4,030	7,050	8,400	100,050	20,889,000,000,000	6	1,010	N/A	900.00 (15.19%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-05	At close: 03:48PM WIB	5,850	5,900	5,850	5,875	5,825.00 - 5,925.00	5,825	5,925	4,030.00 - 7,050.00	4,030	7,050	14,400	103,750	20,889,000,000,000	5	1,213	N/A	900.00 (15.38%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-04	At close: 04:01PM WIB	5,850	5,850	0	5,850	5,800.00 - 5,900.00	5,800	5,900	4,030.00 - 7,050.00	4,030	7,050	66,100	103,853	20,800,000,000,000	5	1,213	N/A	900.00 (15.38%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-01	At close: 04:00PM WIB	5,750	5,825	5,825	5,850	5,775.00 - 5,850.00	5,775	5,850	4,030.00 - 7,050.00	4,030	7,050	45,300	104,774	20,800,000,000,000	5	1,206	N/A	900.00 (15.65%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-28	At close: 04:00PM WIB	5,775	5,775	5,775	5,825	5,775.00 - 5,825.00	5,775	5,825	4,030.00 - 7,050.00	4,030	7,050	94,800	105,369	20,711,000,000,000	5	1,201	N/A	900.00 (15.58%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-27	At close: 04:00PM WIB	5,875	5,875	5,725	5,775	5,725.00 - 5,950.00	5,725	5,950	4,030.00 - 7,050.00	4,030	7,050	135,200	105,669	20,533,000,000,000	5	1,201	N/A	900.00 (15.32%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-26	At close: 04:00PM WIB	5,800	5,875	5,800	5,875	5,800.00 - 5,950.00	5,800	5,950	4,030.00 - 7,050.00	4,030	7,050	77,000	105,477	20,889,000,000,000	5	1,207	N/A	900.00 (15.52%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-23	At close: 04:00PM WIB	5,750	5,750	5,800	5,900	5,725.00 - 5,950.00	5,725	5,950	4,030.00 - 7,050.00	4,030	7,050	177,200	102,706	20,622,000,000,000	5	1,207	N/A	900.00 (15.65%)	900	16	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk (MCOL.JK)	2024-02-22	At close: 03:48PM WIB	5,850	5,775	5,775	5,825	5,700.00 - 5,850.00	5,700	5,850	4,030.00 - 7,050.00	4,030	7,050	16,700	105,394	20,444,000,000,000	5	1,205	N/A	900.00 (15.38%)	900	15	Nov 21, 2023
MCOL	PT Prima Andalan Mandiri Tbk (MCOL.JK)	2024-02-21	At close: 04:00PM WIB	5,950	5,925	5,825	5,850	5,700.00 - 5,925.00	5,700	5,925	4,030.00 - 7,050.00	4,030	7,050	32,200	107,159	20,800,000,000,000	5	1,206	N/A	900.00 (15.13%)	900	15	Nov 21, 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 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	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)
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-15	20,710,000,000,000	18,200,000,000,000	6	1	2	20	59	0	0	7,050	4,030	5,836	5,258	61	87	3,560,000,000	0	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,022	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-12	20,710,000,000,000	18,200,000,000,000	6	1	2	20	59	0	0	7,050	4,030	5,836	5,258	62	87	3,560,000,000	0	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,022	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-11	20,710,000,000,000	18,200,000,000,000	6	1	2	20	59	0	0	7,050	4,030	5,836	5,258	61	87	3,560,000,000	0	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,022	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-10	20,710,000,000,000	18,200,000,000,000	6	1	2	20	59	0	0	7,050	4,030	5,836	5,258	61	87	3,560,000,000	0	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,022	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-05	20,710,000,000,000	18,200,000,000,000	6	1	2	20	59	-10	27	7,050	0	5,831	5,236	62	70	3,560,000,000	3,590,000,000	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,021	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-04	20,710,000,000,000	18,210,000,000,000	6	1	2	20	59	-10	27	7,050	0	5,830	5,229	60	60	3,560,000,000	3,590,000,000	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,016	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-03	20,710,000,000,000	18,210,000,000,000	6	1	2	20	59	-12	28	7,050	0	5,826	5,222	61	60	3,560,000,000	3,590,000,000	344,360,000	90	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,016	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-02	20,440,000,000,000	17,940,000,000,000	6	1	2	20	58	0	0	7,050	0	5,823	5,216	61	60	3,560,000,000	0	345,780,000	91	900	16	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,018	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-04-01	20,620,000,000,000	18,130,000,000,000	6	1	2	20	59	0	0	7,050	0	5,823	5,216	61	60	3,560,000,000	0	345,780,000	91	900	16	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,015	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-29	20,620,000,000,000	18,130,000,000,000	6	1	2	20	59	0	0	7,050	4,030	5,820	5,210	64	48	3,560,000,000	0	345,780,000	91	900	16	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,015	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-28	20,710,000,000,000	18,220,000,000,000	6	1	2	20	59	0	0	7,050	0	5,814	5,203	69	48	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,013	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-27	20,980,000,000,000	18,490,000,000,000	6	1	2	20	60	0	0	7,050	0	5,807	5,196	76	49	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,014	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-26	20,980,000,000,000	18,500,000,000,000	6	1	2	20	60	0	0	7,050	0	5,800	5,190	77	56	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,008	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-25	20,980,000,000,000	18,510,000,000,000	6	1	2	20	60	0	0	7,050	4,030	5,800	5,190	77	56	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,006	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-22	20,980,000,000,000	18,500,000,000,000	6	1	2	20	60	0	0	7,050	0	5,787	5,177	81	56	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,008	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-21	20,890,000,000,000	18,410,000,000,000	6	1	2	20	59	0	0	7,050	4,030	5,787	5,177	81	56	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,011	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-14	20,620,000,000,000	18,180,000,000,000	6	1	2	20	59	0	0	7,050	0	5,759	5,138	92	56	3,560,000,000	0	345,780,000	91	900	16	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	995	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-13	20,890,000,000,000	18,420,000,000,000	6	1	2	20	60	0	0	7,050	0	5,759	5,138	92	56	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,005	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-11	20,890,000,000,000	18,420,000,000,000	6	1	2	20	60	0	0	7,050	4,030	5,759	5,138	99	56	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	25	24	23	41	917,050,000	-28	317,240,000	227,830,000	1,005	-48	228,070,000	70,640,000	12	3	220,000,000	139,570,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-08	21,070,000,000,000	18,580,000,000,000	6	1	2	20	60	0	0	7,050	4,030	5,752	5,133	100	73	3,560,000,000	0	345,780,000	91	900	15	94	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,011	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-05	20,800,000,000,000	18,310,000,000,000	5	1	2	18	49	0	0	7,050	0	5,718	5,118	104	62	3,560,000,000	0	345,780,000	91	900	15	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,213	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-04	20,800,000,000,000	18,310,000,000,000	5	1	2	18	49	0	0	7,050	4,030	5,718	5,118	104	62	3,560,000,000	0	345,780,000	91	900	15	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,213	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-03-01	20,440,000,000,000	17,960,000,000,000	5	1	2	18	49	0	0	7,050	4,030	5,711	5,117	105	61	3,560,000,000	0	345,780,000	91	900	16	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,206	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-28	20,530,000,000,000	18,060,000,000,000	5	1	2	18	49	0	0	7,050	4,030	5,698	5,115	105	68	3,560,000,000	0	345,780,000	91	900	16	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,201	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-27	20,890,000,000,000	18,420,000,000,000	5	1	2	18	50	0	0	7,050	0	5,681	5,115	105	57	3,560,000,000	0	345,780,000	91	900	15	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,201	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk	2024-02-26	20,620,000,000,000	18,140,000,000,000	5	1	2	18	49	0	0	7,050	0	5,681	5,115	105	57	3,560,000,000	0	345,780,000	91	900	16	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,207	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk (MCOL.JK)	2024-02-23	20,440,000,000,000	17,960,000,000,000	5	1	2	18	49	0	0	7,050	0	5,666	5,116	105	52	3,560,000,000	0	345,780,000	91	900	16	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,207	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk (MCOL.JK)	2024-02-22	20,800,000,000,000	18,320,000,000,000	5	1	2	18	49	0	0	7,050	4,030	5,666	5,116	105	52	3,560,000,000	0	345,780,000	91	900	15	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,205	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000
MCOL	PT Prima Andalan Mandiri Tbk (MCOL.JK)	2024-02-21	21,160,000,000,000	18,670,000,000,000	5	1	2	19	50	0	0	7,050	4,030	5,657	5,116	107	56	3,560,000,000	0	345,780,000	91	900	15	86	N/A	Nov 21, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	27	30	49	1,000,000,000	-20	365,160,000	273,760,000	1,206	-41	232,450,000	74,040,000	13	4	272,470,000	102,850,000

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	5,875	5,875	5,875	5,875	200
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	5,875	5,875	5,875	5,875	200
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	15:28:06	5,850	5,850	5,850	5,850	0
2024-03-05	15:28:00	5,850	5,850	5,850	5,850	500
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	5,850	5,850	5,850	5,850	100
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	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	15:28:06	5,850	5,850	5,850	5,850	0
2024-03-05	15:25:00	5,850	5,850	5,850	5,850	500
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	5,850	5,850	5,850	5,850	100
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0

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	15:28:06	5,850	5,850	5,850	5,850	0
2024-03-05	15:15:00	5,850	5,850	5,850	5,850	500
2024-03-05	15:00:00	5,850	5,850	5,850	5,850	100
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:01	5,900	5,900	5,900	5,900	0
2024-03-05	13:30:00	5,900	5,900	5,900	5,900	2,000
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:17:08	5,900	5,900	5,900	5,900	0
2024-03-05	11:15:00	5,900	5,900	5,900	5,900	100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:52:59	5,900	5,900	5,900	5,900	0
2024-03-05	10:45:00	5,900	5,900	5,900	5,900	1,000
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:15	5,825	5,825	5,825	5,825	0
2024-03-05	10:15:00	5,825	5,900	5,825	5,900	300
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:06	5,850	5,850	5,850	5,850	0
2024-03-05	15:00:00	5,850	5,850	5,850	5,850	600
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:01	5,900	5,900	5,900	5,900	0
2024-03-05	13:30:00	5,900	5,900	5,900	5,900	2,000
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:17:08	5,900	5,900	5,900	5,900	0
2024-03-05	11:00:00	5,900	5,900	5,900	5,900	100
2024-03-05	10:52:59	5,900	5,900	5,900	5,900	0
2024-03-05	10:30:00	5,900	5,900	5,900	5,900	1,000
2024-03-05	10:15:15	5,825	5,825	5,825	5,825	0
2024-03-05	10:00:00	5,825	5,900	5,825	5,900	300
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:28:09	5,925	5,925	5,925	5,925	0
2024-03-05	09:00:00	5,900	5,925	5,900	5,925	10,100
2024-03-04	15:30:00	5,825	5,850	5,825	5,850	900
2024-03-04	15:24:25	5,825	5,825	5,825	5,825	0
2024-03-04	15:00:00	5,800	5,825	5,800	5,825	30,200
2024-03-04	14:30:00	5,825	5,825	5,825	5,825	200
2024-03-04	14:22:15	5,850	5,850	5,850	5,850	0
2024-03-04	14:00:00	5,850	5,850	5,850	5,850	100
2024-03-04	13:36:43	5,850	5,850	5,850	5,850	0
2024-03-04	13:30:00	5,850	5,850	5,825	5,850	4,000
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:28:06	5,850	5,850	5,850	5,850	0
2024-03-05	15:00:00	5,850	5,850	5,850	5,850	600
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:01	5,900	5,900	5,900	5,900	0
2024-03-05	13:00:00	5,900	5,900	5,900	5,900	2,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:17:08	5,900	5,900	5,900	5,900	0
2024-03-05	11:00:00	5,900	5,900	5,900	5,900	100
2024-03-05	10:52:59	5,900	5,900	5,900	5,900	0
2024-03-05	10:15:15	5,825	5,825	5,825	5,825	0
2024-03-05	10:00:00	5,825	5,900	5,825	5,900	1,300
2024-03-05	09:28:09	5,925	5,925	5,925	5,925	0
2024-03-05	09:00:00	5,900	5,925	5,900	5,925	0
2024-03-04	15:24:25	5,825	5,825	5,825	5,825	0
2024-03-04	15:00:00	5,800	5,850	5,800	5,850	31,100
2024-03-04	14:22:15	5,850	5,850	5,850	5,850	0
2024-03-04	14:00:00	5,850	5,850	5,825	5,825	300
2024-03-04	13:36:43	5,850	5,850	5,850	5,850	0
2024-03-04	13:00:00	5,850	5,850	5,825	5,850	4,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:48:27	5,900	5,900	5,900	5,900	0
2024-03-04	11:00:00	5,900	5,900	5,900	5,900	1,200
2024-03-04	10:30:58	5,900	5,900	5,900	5,900	0
2024-03-04	10:17:01	5,900	5,900	5,900	5,900	0
2024-03-04	10:00:00	5,850	5,900	5,850	5,900	25,600
2024-03-04	09:15:53	5,850	5,850	5,850	5,850	0
2024-03-04	09:00:00	5,850	5,900	5,800	5,800	0
2024-03-01	16:00:00	5,850	5,850	5,850	5,850	0
2024-03-01	15:00:00	5,825	5,850	5,825	5,850	16,800
2024-03-01	14:49:06	5,800	5,800	5,800	5,800	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:34:58	6,000	6,000	6,000	6,000	0
2024-05-03	10:30:00	6,000	6,000	6,000	6,000	200
2024-05-03	09:55:26	6,000	6,000	6,000	6,000	0
2024-05-03	09:28:40	6,025	6,025	6,025	6,025	0
2024-05-03	09:00:00	6,050	6,100	5,950	6,000	17,800
2024-05-02	16:10:37	0	0	0	0	0
2024-05-02	15:01:20	6,000	6,000	6,000	6,000	0
2024-05-02	15:00:00	6,000	6,050	6,000	6,025	11,600
2024-05-02	14:26:08	6,050	6,050	6,050	6,050	0
2024-05-02	13:47:10	6,050	6,050	6,050	6,050	0
2024-05-02	13:30:00	6,050	6,050	6,000	6,000	18,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:58:22	6,050	6,050	6,050	6,050	0
2024-05-02	11:15:32	6,025	6,025	6,025	6,025	0
2024-05-02	10:44:40	6,025	6,025	6,025	6,025	0
2024-05-02	10:30:00	6,025	6,050	6,000	6,050	26,100
2024-05-02	10:10:00	6,025	6,025	6,025	6,025	0
2024-05-02	09:36:56	6,125	6,125	6,125	6,125	0
2024-05-02	09:03:14	6,050	6,050	6,050	6,050	0
2024-05-02	09:00:00	6,025	6,200	6,000	6,025	316,500
2024-04-30	15:00:00	6,025	6,025	6,000	6,000	3,100
2024-04-30	14:58:47	6,025	6,025	6,025	6,025	0
2024-04-30	14:35:02	6,025	6,025	6,025	6,025	0
2024-04-30	13:40:07	5,975	5,975	5,975	5,975	0
2024-04-30	13:30:00	6,000	6,025	5,950	6,025	25,200
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:42:01	6,000	6,000	6,000	6,000	0
2024-04-30	11:17:49	6,000	6,000	6,000	6,000	0
2024-04-30	10:43:13	6,025	6,025	6,025	6,025	0
2024-04-30	10:30:00	6,000	6,025	6,000	6,000	26,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,025	6,200	6,000	6,025	383,800
2024-04-30	09:00:00	5,950	6,025	5,850	6,000	152,000
2024-04-29	09:00:00	5,975	6,025	5,875	5,900	116,400
2024-04-26	09:00:00	5,900	5,975	5,875	5,975	97,700
2024-04-25	09:00:00	5,950	5,975	5,850	5,900	133,200
2024-04-24	09:00:00	6,000	6,000	5,850	5,850	67,600
2024-04-23	09:00:00	6,000	6,000	5,900	5,975	99,200
2024-04-22	09:00:00	5,900	6,000	5,825	5,950	59,700
2024-04-19	09:00:00	5,925	5,950	5,825	5,900	44,000
2024-04-18	09:00:00	5,925	5,950	5,850	5,925	81,700
2024-04-17	09:00:00	5,925	5,950	5,850	5,900	59,400
2024-04-16	09:00:00	5,825	5,950	5,825	5,925	198,100
2024-04-05	09:00:00	5,900	5,900	5,775	5,825	148,800
2024-04-04	09:00:00	5,850	5,900	5,750	5,850	121,100
2024-04-03	09:00:00	5,825	5,850	5,750	5,825	211,800
2024-04-02	09:00:00	5,750	5,825	5,750	5,825	31,100
2024-04-01	09:00:00	5,800	5,800	5,725	5,750	84,900
2024-03-28	09:00:00	5,900	5,925	5,775	5,800	164,900
2024-03-27	09:00:00	5,950	5,950	5,825	5,825	21,600
2024-03-26	09:00:00	5,900	5,900	5,900	5,900	0
2024-03-25	09:00:00	5,900	5,900	5,900	5,900	0
2024-03-22	09:00:00	5,850	5,900	5,850	5,900	17,900
2024-03-21	09:00:00	5,825	5,900	5,800	5,900	40,800
2024-03-20	09:00:00	5,850	5,900	5,825	5,875	131,700
2024-03-19	09:00:00	5,825	5,900	5,700	5,875	102,800
2024-03-18	09:00:00	5,900	5,925	5,775	5,825	36,400
2024-03-15	09:00:00	5,875	5,950	5,825	5,825	84,900
2024-03-14	09:00:00	5,875	5,950	5,875	5,875	47,000
2024-03-13	09:00:00	5,875	5,900	5,800	5,800	22,800
2024-03-08	09:00:00	5,925	5,925	5,825	5,875	8,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	6,025	6,200	6,000	6,025	383,800
2024-04-29	09:00:00	5,975	6,025	5,875	5,900	116,400
2024-04-26	09:00:00	5,900	5,975	5,875	5,975	97,700
2024-04-25	09:00:00	5,950	5,975	5,850	5,900	133,200
2024-04-24	09:00:00	6,000	6,000	5,850	5,850	67,600
2024-04-23	09:00:00	6,000	6,000	5,900	5,975	99,200
2024-04-22	09:00:00	5,900	6,000	5,825	5,950	59,700
2024-04-19	09:00:00	5,925	5,950	5,825	5,900	44,000
2024-04-18	09:00:00	5,925	5,950	5,850	5,925	81,700
2024-04-17	09:00:00	5,925	5,950	5,850	5,900	59,400
2024-04-16	09:00:00	5,825	5,950	5,825	5,925	198,100
2024-04-05	09:00:00	5,900	5,900	5,775	5,825	148,800
2024-04-04	09:00:00	5,850	5,900	5,750	5,850	121,100
2024-04-03	09:00:00	5,825	5,850	5,750	5,825	211,800
2024-04-02	09:00:00	5,750	5,825	5,750	5,825	31,100
2024-04-01	09:00:00	5,800	5,800	5,725	5,750	84,900
2024-03-28	09:00:00	5,900	5,925	5,775	5,800	164,900
2024-03-27	09:00:00	5,950	5,950	5,825	5,825	21,600
2024-03-26	09:00:00	5,900	5,900	5,900	5,900	0
2024-03-25	09:00:00	5,900	5,900	5,900	5,900	0
2024-03-22	09:00:00	5,850	5,900	5,850	5,900	17,900
2024-03-21	09:00:00	5,825	5,900	5,800	5,900	40,800
2024-03-20	09:00:00	5,850	5,900	5,825	5,875	131,700
2024-03-19	09:00:00	5,825	5,900	5,700	5,875	102,800
2024-03-18	09:00:00	5,900	5,925	5,775	5,825	36,400
2024-03-15	09:00:00	5,875	5,950	5,825	5,825	84,900
2024-03-14	09:00:00	5,875	5,950	5,875	5,875	47,000
2024-03-13	09:00:00	5,875	5,900	5,800	5,800	22,800
2024-03-08	09:00:00	5,925	5,925	5,825	5,875	8,400
2024-03-07	09:00:00	5,950	5,950	5,825	5,925	62,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	5,975	6,025	5,875	5,900	116,400
2024-04-21	00:00:00	5,900	6,000	5,825	5,975	457,400
2024-04-14	00:00:00	5,825	5,950	5,825	5,900	383,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	5,800	5,900	5,725	5,825	597,700
2024-03-24	00:00:00	5,900	5,950	5,775	5,800	186,500
2024-03-17	00:00:00	5,900	5,925	5,700	5,900	329,600
2024-03-10	00:00:00	5,875	5,950	5,800	5,825	154,700
2024-03-03	00:00:00	5,850	5,950	5,800	5,875	199,000
2024-02-25	00:00:00	5,875	5,950	5,725	5,850	357,600
2024-02-18	00:00:00	5,975	6,000	5,700	5,800	259,500
2024-02-11	00:00:00	5,950	6,000	5,875	5,975	268,200
2024-02-04	00:00:00	5,900	5,975	5,825	5,925	189,000
2024-01-28	00:00:00	5,825	5,900	5,725	5,825	272,500
2024-01-21	00:00:00	5,650	5,850	5,550	5,700	374,300
2024-01-14	00:00:00	5,625	5,875	5,625	5,650	111,800
2024-01-07	00:00:00	5,600	5,700	5,450	5,625	375,900
2023-12-31	00:00:00	5,650	5,750	5,500	5,525	482,400
2023-12-24	00:00:00	5,500	5,650	5,425	5,650	1,005,400
2023-12-17	00:00:00	5,450	5,525	5,375	5,500	1,015,500
2023-12-10	00:00:00	5,425	5,500	5,250	5,450	900,200
2023-12-03	00:00:00	5,200	5,425	5,175	5,425	509,900
2023-11-26	00:00:00	5,300	5,300	5,100	5,200	458,600
2023-11-19	00:00:00	5,500	5,550	5,025	5,250	1,301,000
2023-11-12	00:00:00	5,625	5,700	5,325	5,475	1,020,300
2023-11-05	00:00:00	5,525	5,700	5,425	5,625	1,034,400
2023-10-29	00:00:00	5,675	5,750	5,125	5,525	905,900
2023-10-22	00:00:00	5,400	5,750	5,250	5,675	1,343,500
2023-10-15	00:00:00	5,300	5,450	5,150	5,400	806,700
2023-10-08	00:00:00	5,275	5,425	5,000	5,250	576,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,025	6,200	6,000	6,025	383,800
2024-03-31	00:00:00	5,800	6,025	5,725	6,000	1,706,700
2024-02-29	00:00:00	5,825	5,950	5,700	5,800	915,100
2024-01-31	00:00:00	5,825	6,000	5,700	5,750	1,134,900
2023-12-31	00:00:00	5,650	5,875	5,450	5,800	1,511,000
2023-11-30	00:00:00	5,200	5,650	5,100	5,650	3,579,000
2023-10-31	00:00:00	5,600	5,700	5,025	5,200	4,187,900
2023-09-30	00:00:00	5,550	5,750	4,920	5,675	4,681,200
2023-08-31	00:00:00	4,570	5,700	4,400	5,500	8,513,600
2023-07-31	00:00:00	5,175	5,175	4,340	4,560	5,058,300
2023-06-30	00:00:00	4,230	5,200	4,030	5,150	8,225,000
2023-05-31	00:00:00	4,530	4,800	4,120	4,220	2,980,500
2023-04-30	00:00:00	6,825	6,825	4,530	4,530	7,828,500
2023-03-31	00:00:00	7,025	7,050	6,950	7,000	210,700
2023-02-28	00:00:00	6,650	6,675	6,550	6,625	248,800
2023-01-31	00:00:00	6,475	6,525	6,350	6,500	356,000
2022-12-31	00:00:00	7,025	7,100	6,475	6,625	7,319,700
2022-11-30	00:00:00	6,875	7,200	6,425	6,975	10,511,700
2022-10-31	00:00:00	7,200	7,350	6,725	6,850	10,729,300
2022-09-30	00:00:00	7,150	7,900	6,900	7,175	7,187,000
2022-08-31	00:00:00	6,825	7,450	6,775	7,050	10,106,400
2022-07-31	00:00:00	7,050	7,250	6,575	6,825	15,141,400
2022-06-30	00:00:00	6,800	7,350	6,400	7,050	16,500,700
2022-05-31	00:00:00	7,375	7,550	6,800	6,800	25,870,600
2022-04-30	00:00:00	6,950	7,875	6,325	7,375	35,169,100
2022-03-31	00:00:00	4,100	6,975	4,050	6,950	56,811,600
2022-02-28	00:00:00	3,580	4,160	3,560	4,050	29,976,600
2022-01-31	00:00:00	3,630	3,750	3,420	3,580	30,384,800
2021-12-31	00:00:00	3,670	3,750	3,350	3,630	20,332,400
2021-11-30	00:00:00	3,400	3,800	3,320	3,700	16,125,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	6,025	6,200	6,000	6,025	383,800
2024-03-31	00:00:00	5,800	6,025	5,725	5,900	1,554,700
2024-02-29	00:00:00	5,825	5,950	5,700	5,800	915,100
2024-01-31	00:00:00	5,825	6,025	5,700	6,000	3,756,700
2023-12-31	00:00:00	5,650	6,000	5,450	5,800	3,561,000
2023-11-30	00:00:00	5,200	6,000	5,100	5,750	6,224,900
2023-10-31	00:00:00	5,600	5,875	5,025	5,800	9,277,900
2023-09-30	00:00:00	5,550	5,750	4,920	5,650	12,448,100
2023-08-31	00:00:00	4,570	5,750	4,400	5,200	17,382,700
2023-07-31	00:00:00	5,175	5,750	4,340	5,675	18,253,100
2023-06-30	00:00:00	4,230	5,700	4,030	5,500	21,796,900
2023-05-31	00:00:00	4,530	5,200	4,030	4,560	16,263,800
2023-04-30	00:00:00	6,825	6,825	4,030	5,150	19,034,000
2023-03-31	00:00:00	7,000	7,025	4,120	4,220	11,573,900
2023-02-28	00:00:00	6,650	7,050	4,530	4,530	12,984,900
2023-01-31	00:00:00	6,475	7,050	6,325	7,000	10,081,000
2022-11-30	00:00:00	6,875	7,200	6,325	6,500	23,406,000
2022-08-31	00:00:00	6,825	7,900	6,725	6,850	28,022,700
2022-05-31	00:00:00	7,375	7,550	6,400	6,825	57,512,700
2022-02-28	00:00:00	3,580	7,875	3,560	7,375	121,957,300
2021-11-30	00:00:00	3,400	3,800	3,320	3,580	66,842,700
2021-08-31	00:00:00	1,500	3,750	1,325	3,400	239,341,200

Dividends Amount

Date	Time	Amount
2023-11-21	09:00:00	250
2023-05-05	09:00:00	650
2022-11-23	09:00:00	350
2022-05-13	09:00:00	460
2021-11-26	09:00:00	211

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	900	26.47 %
2022	2	810	23.82 %
2021	1	211	6.21 %

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