Informasi Saham MEDC PT Medco Energi Internasional Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera 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	2022-12-31
40002	Enterprise Value	1	84,519,836,703,260	71,344,288,989,223
101	Enterprises Value Revenue Ratio	4	37,575	126,579
102	Enterprises Value E B I T D A Ratio	8	83,383	201,194
14008	Pe Ratio	16	5	4
14012	Pb Ratio	22	1	1
14010	Ps Ratio	29	1	1
14020	Forward Pe Ratio	36	7	3
40001	Market Cap	50	32,913,792,347,460	25,400,434,856,580

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	84,519,836,703,260	81,802,923,886,727	62,660,487,380,123	69,466,742,135,286	71,344,288,989,223
101	Enterprises Value Revenue Ratio	4	37,575	147,764	112,272	124,472	126,579
102	Enterprises Value E B I T D A Ratio	8	83,383	279,537	358,280	296,480	201,194
14008	Pe Ratio	16	5	5	3	4	4
14012	Pb Ratio	22	1	2	1	1	1
14010	Ps Ratio	29	1	1	1	1	1
14020	Forward Pe Ratio	36	7	0	5	3	3
40001	Market Cap	50	32,913,792,347,460	40,350,845,875,900	22,305,747,099,100	25,300,987,826,970	25,400,434,856,580

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,050,756,479	1,305,028,757	491,854,674	170,530,708
20304	Write Off	0	2,257,443	35,525,751	65,071,523
20091	Net Income	372,323,702	530,882,675	47,019,404	-192,825,309
29004	Basic E P S	0	0	0	0
20190	E B I T D A	1,056,439,967	1,310,830,913	497,235,667	174,896,122
20046	Gross Profit	1,091,344,497	1,246,035,320	550,645,516	314,209,160
29009	Diluted E P S	0	0	0	0
20136	Pretax Income	790,352,862	1,045,601,581	269,379,241	-111,701,531
20145	Tax Provision	408,530,745	507,971,978	222,831,712	72,358,640
20100	Total Revenue	2,233,446,845	2,312,227,602	1,252,106,573	1,099,902,921
20164	Total Expenses	1,368,615,117	1,286,414,391	862,866,771	942,415,051
20013	Cost Of Revenue	1,142,102,348	1,066,192,282	701,461,057	785,693,761
20177	Interest Income	47,103,605	39,616,990	9,117,546	18,501,562
20057	Interest Expense	260,403,617	259,427,176	222,475,433	282,232,239
20109	Operating Income	864,831,728	1,025,813,211	389,239,802	157,487,870
20316	Normalized Income	321,429,050	508,979,883	4,898,903	-156,028,571
20108	Operating Expense	226,512,769	220,222,109	161,405,714	156,721,290
20112	Operating Revenue	2,233,446,845	2,312,227,602	1,252,106,573	1,099,902,921
20087	Minority Interests	-18,504,430	-20,527,663	-15,581,347	-11,672,114
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-213,300,012	-219,810,186	-213,357,887	-263,730,677
20416	Total Unusual Items	53,703,381	10,412,893	33,419,588	-52,938,285
29010	Basic Average Shares	25,049,026,004	25,002,151,142	25,070,840,325	22,859,088,270
20287	Rent And Landing Fees	11,182,203	12,555,016	10,141,357	13,258,120
29011	Diluted Average Shares	25,049,026,004	25,002,151,142	25,070,840,325	22,875,711,452
20420	Normalized E B I T D A	1,002,736,586	1,300,418,020	463,816,079	227,834,407
20162	Special Income Charges	664,009	46,725,526	-35,525,751	-65,071,523
20315	Reconciled Depreciation	5,683,488	5,802,156	5,380,993	4,365,414
20312	Other Operating Expenses	2,976,248	6,353,901	10,541,800	4,318,221
20440	Rent Expense Supplemental	11,182,203	12,555,016	10,141,357	13,258,120
20314	Reconciled Cost Of Revenue	1,142,102,348	1,066,192,282	701,461,057	785,693,761
20419	Tax Effect Of Unusual Items	11,814,744	2,290,836	7,352,309	-13,234,571
20225	Impairment Of Capital Assets	0	2,257,443	35,525,751	0
20018	Depreciation Income Statement	5,683,488	5,802,156	5,380,993	4,365,414
20075	Interest Income Non Operating	47,103,605	39,616,990	9,117,546	18,501,562
20158	Selling And Marketing Expense	9,372,503	9,366,483	2,445,150	3,296,861
20064	Interest Expense Non Operating	260,403,617	259,427,176	222,475,433	282,232,239
20093	Net Income Common Stockholders	372,323,702	530,882,675	47,019,404	-192,825,309
20094	Net Income Continuous Operations	381,822,117	537,629,603	46,547,529	-184,060,171
20045	General And Administrative Expense	68,770,187	71,955,358	38,938,867	41,796,532
20159	Selling General And Administration	78,142,690	81,321,841	41,384,017	45,093,393
20022	Net Income Discontinuous Operations	9,006,015	13,780,735	16,053,222	2,906,976
20412	Other Non Operating Income Expenses	-18,769,426	-31,797,345	-1,822,230	17,583,891
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	372,323,702	530,882,675	47,019,404	-192,825,309
20289	Restructuring And Mergern Acquisition	-2,921,452	-48,982,969	0	0
20417	Total Unusual Items Excluding Goodwill	53,703,381	10,412,893	33,419,588	-52,938,285
20077	Net Non Operating Interest Income Expense	-213,300,012	-219,810,186	-213,357,887	-263,730,677
20346	Net Income Including Noncontrolling Interests	390,828,132	551,410,338	62,600,751	-181,153,195
20019	Depreciation And Amortization In Income Statement	5,683,488	5,802,156	5,380,993	4,365,414
20309	Net Income From Continuing And Discontinued Operation	372,323,702	530,882,675	47,019,404	-192,825,309
20331	Net Income From Continuing Operation Net Minority Interest	363,317,687	517,101,940	30,966,182	-195,732,285

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	1,050,756,479	291,176,683	173,505,187	232,994,026	1,305,028,757	491,854,674	170,530,708
20304	Write Off	0	0	0	0	2,257,443	35,525,751	65,071,523
20091	Net Income	372,323,702	122,906,737	37,407,560	82,055,769	530,882,675	47,019,404	-192,825,309
29004	Basic E P S	0	0	0	0	0	0	0
20190	E B I T D A	1,056,439,967	292,637,668	174,892,300	234,304,941	1,310,830,913	497,235,667	174,896,122
20046	Gross Profit	1,091,344,497	262,641,835	237,623,814	232,409,336	1,246,035,320	550,645,516	314,209,160
29009	Diluted E P S	0	0	0	0	0	0	0
20136	Pretax Income	790,352,862	227,421,611	107,887,151	165,886,864	1,045,601,581	269,379,241	-111,701,531
20145	Tax Provision	408,530,745	104,915,091	71,171,028	78,914,500	507,971,978	222,831,712	72,358,640
20100	Total Revenue	2,233,446,845	553,604,444	558,113,499	558,092,635	2,312,227,602	1,252,106,573	1,099,902,921
20164	Total Expenses	1,368,615,117	333,371,495	381,933,912	382,035,119	1,286,414,391	862,866,771	942,415,051
20013	Cost Of Revenue	1,142,102,348	290,962,609	320,489,685	325,683,299	1,066,192,282	701,461,057	785,693,761
20177	Interest Income	47,103,605	11,958,943	10,826,853	10,494,369	39,616,990	9,117,546	18,501,562
20057	Interest Expense	260,403,617	63,755,072	65,618,036	67,107,162	259,427,176	222,475,433	282,232,239
20109	Operating Income	864,831,728	220,232,949	176,179,587	176,057,516	1,025,813,211	389,239,802	157,487,870
20316	Normalized Income	321,429,050	60,900,538	42,269,251	86,824,306	508,979,883	4,898,903	-156,028,571
20108	Operating Expense	226,512,769	42,408,886	61,444,227	56,351,820	220,222,109	161,405,714	156,721,290
20112	Operating Revenue	2,233,446,845	553,604,444	558,113,499	558,092,635	2,312,227,602	1,252,106,573	1,099,902,921
20087	Minority Interests	-18,504,430	-4,113,227	-3,719,807	-7,099,164	-20,527,663	-15,581,347	-11,672,114
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-213,300,012	-51,796,129	-54,791,183	-56,612,793	-219,810,186	-213,357,887	-263,730,677
20416	Total Unusual Items	53,703,381	73,708,660	-11,888,378	-8,911,674	10,412,893	33,419,588	-52,938,285
29010	Basic Average Shares	25,049,026,004	25,049,026,004	0	25,050,482,997	25,002,151,142	25,070,840,325	22,859,088,270
20287	Rent And Landing Fees	11,182,203	2,706,530	-86,216	5,033,307	12,555,016	10,141,357	13,258,120
29011	Diluted Average Shares	25,049,026,004	25,049,026,004	0	25,050,482,997	25,002,151,142	25,070,840,325	22,875,711,452
20420	Normalized E B I T D A	1,002,736,586	218,929,008	186,780,678	243,216,615	1,300,418,020	463,816,079	227,834,407
20162	Special Income Charges	664,009	0	26,351	-26,351	46,725,526	-35,525,751	-65,071,523
20315	Reconciled Depreciation	5,683,488	1,460,985	1,387,113	1,310,915	5,802,156	5,380,993	4,365,414
20312	Other Operating Expenses	2,976,248	1,175,701	1,910,666	-1,358,085	6,353,901	10,541,800	4,318,221
20440	Rent Expense Supplemental	11,182,203	2,706,530	-86,216	5,033,307	12,555,016	10,141,357	13,258,120
20314	Reconciled Cost Of Revenue	1,142,102,348	290,962,609	320,489,685	325,683,299	1,066,192,282	701,461,057	785,693,761
20419	Tax Effect Of Unusual Items	11,814,744	16,215,905	-2,615,443	-1,960,568	2,290,836	7,352,309	-13,234,571
20225	Impairment Of Capital Assets	0	0	0	26,351	2,257,443	35,525,751	0
20018	Depreciation Income Statement	5,683,488	1,460,985	1,387,113	1,310,915	5,802,156	5,380,993	4,365,414
20075	Interest Income Non Operating	47,103,605	11,958,943	10,826,853	10,494,369	39,616,990	9,117,546	18,501,562
20158	Selling And Marketing Expense	9,372,503	1,903,602	2,312,071	2,360,270	9,366,483	2,445,150	3,296,861
20064	Interest Expense Non Operating	260,403,617	63,755,072	65,618,036	67,107,162	259,427,176	222,475,433	282,232,239
20093	Net Income Common Stockholders	372,323,702	122,906,737	37,407,560	82,055,769	530,882,675	47,019,404	-192,825,309
20094	Net Income Continuous Operations	381,822,117	122,506,520	36,716,123	86,972,364	537,629,603	46,547,529	-184,060,171
20045	General And Administrative Expense	68,770,187	12,632,247	18,146,740	11,092,355	71,955,358	38,938,867	41,796,532
20159	Selling General And Administration	78,142,690	14,535,849	20,458,811	13,452,625	81,321,841	41,384,017	45,093,393
20022	Net Income Discontinuous Operations	9,006,015	4,513,444	4,411,244	2,182,569	13,780,735	16,053,222	2,906,976
20412	Other Non Operating Income Expenses	-18,769,426	5,470,014	0	0	-31,797,345	-1,822,230	17,583,891
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	372,323,702	122,906,737	37,407,560	82,055,769	530,882,675	47,019,404	-192,825,309
20289	Restructuring And Mergern Acquisition	-2,921,452	0	0	0	-48,982,969	0	0
20417	Total Unusual Items Excluding Goodwill	53,703,381	73,708,660	-11,888,378	-8,911,674	10,412,893	33,419,588	-52,938,285
20077	Net Non Operating Interest Income Expense	-213,300,012	-51,796,129	-54,791,183	-56,612,793	-219,810,186	-213,357,887	-263,730,677
20346	Net Income Including Noncontrolling Interests	390,828,132	127,019,964	41,127,367	89,154,933	551,410,338	62,600,751	-181,153,195
20019	Depreciation And Amortization In Income Statement	5,683,488	1,460,985	1,387,113	1,310,915	5,802,156	5,380,993	4,365,414
20309	Net Income From Continuing And Discontinued Operation	372,323,702	122,906,737	37,407,560	82,055,769	530,882,675	47,019,404	-192,825,309
20331	Net Income From Continuing Operation Net Minority Interest	363,317,687	118,393,293	32,996,316	79,873,200	517,101,940	30,966,182	-195,732,285

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	39,066,445	39,066,445	67,024,515
23531	Net Debt	2,551,164,440	2,508,215,146	2,430,025,872
23165	Payables	530,330,788	392,144,252	315,919,526
23139	Net P P E	3,100,331,440	2,205,999,977	2,410,929,341
23351	Properties	5,400,194,037	4,298,628,996	4,224,650,589
23386	Total Debt	3,337,393,654	3,211,531,113	3,004,930,750
23100	Gross P P E	5,884,166,854	4,774,243,754	4,670,256,693
23038	Common Stock	121,798,946	121,798,946	121,798,946
23045	Current Debt	435,985,849	315,485,386	324,464,762
23532	Share Issued	25,136,231,252	25,136,231,252	25,136,231,252
23220	Total Assets	6,931,905,826	5,683,884,139	5,882,742,988
23027	Capital Stock	121,798,946	121,798,946	121,798,946
23382	Other Payable	137,574,050	108,632,998	78,820,029
23028	Cash Financial	484,790,156	382,480,367	265,974,320
23123	Long Term Debt	2,715,177,185	2,673,714,588	2,403,055,185
23179	Prepaid Assets	74,888,421	88,201,770	67,737,104
23232	Treasury Stock	537,814	900,665	317,520
23385	Working Capital	372,081,823	695,387,201	509,402,559
23000	Accounts Payable	190,425,395	188,698,643	174,732,149
23029	Cash Equivalents	115,208,438	98,504,461	31,519,755
23245	Invested Capital	4,708,423,044	4,061,925,848	3,734,963,401
23340	Other Properties	59,736,623	60,708,405	63,298,371
23132	Minority Interest	190,259,315	156,610,587	187,861,543
23342	Other Receivables	295,304,048	258,283,282	373,160,587
23204	Retained Earnings	974,690,077	503,807,402	456,787,998
23217	Total Tax Payable	202,331,343	94,812,611	62,367,348
23001	Accounts Receivable	353,478,210	251,082,791	162,049,107
23280	Common Stock Equity	1,557,260,010	1,072,725,874	1,007,443,454
23403	Net Tangible Assets	1,518,193,565	1,033,659,429	939,229,929
23215	Stockholders Equity	1,557,260,010	1,072,725,874	1,007,443,454
23383	Tangible Book Value	1,518,193,565	1,033,659,429	939,229,929
23353	Long Term Provisions	121,963,894	149,240,065	158,041,012
23374	Total Capitalization	4,272,437,195	3,746,440,462	3,410,498,639
23312	Land And Improvements	9,959,444	8,211,137	8,254,425
23469	Other Equity Interest	-66,114,167	-66,114,167	-72,514,729
23393	Ordinary Shares Number	25,025,282,997	24,950,399,559	25,070,703,283
23395	Treasury Shares Number	110,948,255	185,831,693	65,527,969
23155	Other Intangible Assets	0	0	1,189,010
23008	Accumulated Depreciation	-2,783,835,414	-2,568,243,777	-2,259,327,352
23282	Construction In Progress	19,474,879	18,151,242	4,289,763
23380	Capital Lease Obligations	186,230,620	222,331,139	277,410,803
23030	Cash And Cash Equivalents	599,998,594	480,984,828	297,494,075
23262	Gross Accounts Receivable	354,206,259	257,318,174	168,186,993
23012	Additional Paid In Capital	491,004,564	488,107,377	498,059,682
23275	Buildings And Improvements	62,512,764	54,902,851	54,592,687
23126	Long Term Equity Investment	1,226,057,668	895,021,991	691,905,807
23062	Non Current Deferred Revenue	84,798,415	7,585,676	79,528,826
23163	Other Short Term Investments	10,970,184	30,612,536	33,762,224
23319	Machinery Furniture Equipment	332,289,107	333,641,123	315,170,858
23289	Derivative Product Liabilities	9,822,831	10,190,387	25,035,324
23048	Current Capital Lease Obligation	101,784,419	95,261,352	94,448,948
23127	Long Term Capital Lease Obligation	84,446,201	127,069,787	182,961,855
23098	Goodwill And Other Intangible Assets	39,066,445	39,066,445	68,213,525
23261	Total Equity Gross Minority Interest	1,747,519,325	1,229,336,461	1,195,304,997
23067	Non Current Deferred Taxes Liabilities	724,269,355	405,331,071	420,153,464
23259	Total Liabilities Net Minority Interest	5,184,386,501	4,454,547,678	4,687,437,991
23046	Current Debt And Capital Lease Obligation	537,770,268	410,746,738	418,913,710
23266	Allowance For Doubtful Accounts Receivable	-728,049	-6,235,383	-6,137,886
23124	Long Term Debt And Capital Lease Obligation	2,799,623,386	2,800,784,375	2,586,017,040
23344	Non Current Pension And Other Postretirement Benefit Plans	30,662,724	30,783,446	28,310,820

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	39,066,445	39,066,445	39,066,445	39,066,445	39,066,445	67,024,515
23531	Net Debt	2,365,894,855	2,603,996,349	2,508,267,868	2,551,164,440	2,508,215,146	2,430,025,872
23165	Payables	457,466,291	424,561,692	528,246,286	530,330,788	392,144,252	315,919,526
23139	Net P P E	2,898,077,308	2,849,136,524	2,936,106,154	3,100,331,440	2,205,999,977	2,410,929,341
23351	Properties	5,481,677,173	5,416,782,821	5,371,190,990	5,400,194,037	4,298,628,996	4,224,650,589
23386	Total Debt	3,122,335,188	3,226,705,186	3,234,380,849	3,337,393,654	3,211,531,113	3,004,930,750
23100	Gross P P E	6,060,702,269	5,928,542,156	5,875,630,891	5,884,166,854	4,774,243,754	4,670,256,693
23038	Common Stock	121,798,946	121,798,946	121,798,946	121,798,946	121,798,946	121,798,946
23045	Current Debt	314,580,026	453,375,370	340,146,564	435,985,849	315,485,386	324,464,762
23532	Share Issued	25,136,231,252	25,136,231,252	25,136,231,252	25,136,231,252	25,136,231,252	25,136,231,252
23220	Total Assets	6,833,320,759	6,663,544,102	6,834,525,429	6,931,905,826	5,683,884,139	5,882,742,988
23027	Capital Stock	121,798,946	121,798,946	121,798,946	121,798,946	121,798,946	121,798,946
23382	Other Payable	138,301,945	126,115,368	105,151,365	137,574,050	108,632,998	78,820,029
23028	Cash Financial	401,933,103	369,071,038	448,315,332	484,790,156	382,480,367	265,974,320
23123	Long Term Debt	2,578,558,059	2,616,759,242	2,715,126,140	2,715,177,185	2,673,714,588	2,403,055,185
23179	Prepaid Assets	101,078,198	98,390,299	91,255,070	74,888,421	88,201,770	67,737,104
23232	Treasury Stock	455,251	356,813	415,626	537,814	900,665	317,520
23385	Working Capital	415,366,156	347,972,409	428,922,861	372,081,823	695,387,201	509,402,559
23000	Accounts Payable	250,068,207	223,694,971	275,923,363	190,425,395	188,698,643	174,732,149
23029	Cash Equivalents	125,310,127	97,067,225	98,689,504	115,208,438	98,504,461	31,519,755
23245	Invested Capital	4,682,008,294	4,738,077,388	4,715,437,244	4,708,423,044	4,061,925,848	3,734,963,401
23340	Other Properties	59,801,386	59,746,255	59,998,269	59,736,623	60,708,405	63,298,371
23132	Minority Interest	206,627,509	203,746,453	191,389,512	190,259,315	156,610,587	187,861,543
23342	Other Receivables	210,063,789	200,021,174	239,185,541	295,304,048	258,283,282	373,160,587
23204	Retained Earnings	1,177,060,143	1,054,153,406	1,056,745,846	974,690,077	503,807,402	456,787,998
23217	Total Tax Payable	69,096,139	74,751,353	147,171,558	202,331,343	94,812,611	62,367,348
23001	Accounts Receivable	362,457,142	414,274,579	367,167,349	353,478,210	251,082,791	162,049,107
23280	Common Stock Equity	1,788,870,209	1,667,942,776	1,660,164,540	1,557,260,010	1,072,725,874	1,007,443,454
23403	Net Tangible Assets	1,749,803,764	1,628,876,331	1,621,098,095	1,518,193,565	1,033,659,429	939,229,929
23215	Stockholders Equity	1,788,870,209	1,667,942,776	1,660,164,540	1,557,260,010	1,072,725,874	1,007,443,454
23383	Tangible Book Value	1,749,803,764	1,628,876,331	1,621,098,095	1,518,193,565	1,033,659,429	939,229,929
23353	Long Term Provisions	126,689,424	122,240,079	121,168,012	121,963,894	149,240,065	158,041,012
23374	Total Capitalization	4,367,428,268	4,284,702,018	4,375,290,680	4,272,437,195	3,746,440,462	3,410,498,639
23312	Land And Improvements	10,005,427	10,122,855	10,133,527	9,959,444	8,211,137	8,254,425
23469	Other Equity Interest	-66,114,167	-66,114,167	-66,114,167	-66,114,167	-66,114,167	-72,514,729
23393	Ordinary Shares Number	25,028,995,784	25,062,637,190	25,050,482,997	25,025,282,997	24,950,399,559	25,070,703,283
23395	Treasury Shares Number	107,235,468	73,594,062	85,748,255	110,948,255	185,831,693	65,527,969
23155	Other Intangible Assets	0	0	0	0	0	1,189,010
23008	Accumulated Depreciation	-3,162,624,961	-3,079,405,632	-2,939,524,737	-2,783,835,414	-2,568,243,777	-2,259,327,352
23282	Construction In Progress	21,612,471	31,513,984	28,829,175	19,474,879	18,151,242	4,289,763
23380	Capital Lease Obligations	229,197,103	156,570,574	179,108,145	186,230,620	222,331,139	277,410,803
23030	Cash And Cash Equivalents	527,243,230	466,138,263	547,004,836	599,998,594	480,984,828	297,494,075
23262	Gross Accounts Receivable	363,096,681	414,997,871	367,890,344	354,206,259	257,318,174	168,186,993
23012	Additional Paid In Capital	495,863,187	497,553,342	492,840,173	491,004,564	488,107,377	498,059,682
23275	Buildings And Improvements	63,650,902	64,075,151	64,074,084	62,512,764	54,902,851	54,592,687
23126	Long Term Equity Investment	1,510,033,590	1,450,332,371	1,496,029,022	1,226,057,668	895,021,991	691,905,807
23062	Non Current Deferred Revenue	46,908,635	9,888,254	65,226,260	84,798,415	7,585,676	79,528,826
23163	Other Short Term Investments	10,990,850	10,983,887	10,976,999	10,970,184	30,612,536	33,762,224
23319	Machinery Furniture Equipment	423,954,910	346,301,090	341,404,846	332,289,107	333,641,123	315,170,858
23289	Derivative Product Liabilities	7,612,792	3,295,754	3,079,712	9,822,831	10,190,387	25,035,324
23048	Current Capital Lease Obligation	122,768,831	93,828,753	98,786,610	101,784,419	95,261,352	94,448,948
23127	Long Term Capital Lease Obligation	106,428,272	62,741,821	80,321,535	84,446,201	127,069,787	182,961,855
23098	Goodwill And Other Intangible Assets	39,066,445	39,066,445	39,066,445	39,066,445	39,066,445	68,213,525
23261	Total Equity Gross Minority Interest	1,995,497,718	1,871,689,229	1,851,554,052	1,747,519,325	1,229,336,461	1,195,304,997
23067	Non Current Deferred Taxes Liabilities	658,454,604	635,762,600	691,100,568	724,269,355	405,331,071	420,153,464
23259	Total Liabilities Net Minority Interest	4,837,823,041	4,791,854,873	4,982,971,377	5,184,386,501	4,454,547,678	4,687,437,991
23046	Current Debt And Capital Lease Obligation	437,348,857	547,204,123	438,933,174	537,770,268	410,746,738	418,913,710
23266	Allowance For Doubtful Accounts Receivable	-639,539	-723,292	-722,995	-728,049	-6,235,383	-6,137,886
23124	Long Term Debt And Capital Lease Obligation	2,684,986,331	2,679,501,063	2,795,447,675	2,799,623,386	2,800,784,375	2,586,017,040
23344	Non Current Pension And Other Postretirement Benefit Plans	35,814,286	38,217,304	33,125,411	30,662,724	30,783,446	28,310,820

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,755,122	1,168,317	0	0
26185	Free Cash Flow	691,687,926	847,897,327	328,534,134	267,994,646
26027	Changes In Cash	1,985,339	114,930,474	184,298,689	-158,976,489
26182	Issuance Of Debt	569,753,019	1,311,809,015	667,353,163	968,079,534
26123	Sale Of Business	32,229,509	4,210,918	110,929,671	10,000,000
26016	End Cash Position	528,685,276	599,998,594	480,984,828	297,494,075
26112	Purchase Of P P E	-276,728,972	-268,540,481	-111,141,162	-191,480,697
26183	Repayment Of Debt	-956,599,852	-1,097,267,500	-410,242,419	-1,030,709,964
26125	Sale Of Investment	10,506,150	19,839,546	851,797	14,242,342
26005	Capital Expenditure	-276,728,972	-268,540,481	-111,141,162	-191,480,697
26007	Cash Dividends Paid	-40,000,000	-60,000,000	-2,806,081	-2,124,398
26012	Financing Cash Flow	-815,027,654	64,427,657	-335,601,782	-317,703,116
26253	Interest Paid C F F	0	0	0	-283,466,644
26013	Investing Cash Flow	-157,765,323	-1,062,962,420	82,865,496	-292,672,486
26115	Purchase Of Business	1	-846,767,338	0	-1,087,200
26098	Common Stock Issuance	0	0	0	123,173,746
26088	Common Stock Payments	-3,964,861	0	-6,659,577	0
26110	Purchase Of Investment	-88,031,875	-19,645,491	-38,909,662	-100,832,968
26015	Beginning Cash Position	526,699,937	480,984,828	297,494,075	456,959,617
26223	Classesof Cash Payments	-826,928,214	-747,206,375	-436,438,066	-558,203,490
26247	Interest Received C F I	19,017,737	15,564,015	8,431,715	6,969,665
26099	Long Term Debt Issuance	569,753,019	1,311,809,015	667,353,163	968,079,534
26090	Long Term Debt Payments	-956,599,852	-1,097,267,500	-410,242,419	-1,030,709,964
26246	Dividends Received C F I	31,768,200	35,013,518	5,571,900	2,446,200
26181	Issuance Of Capital Stock	0	0	0	123,173,746
26071	Net Common Stock Issuance	-3,964,861	0	-6,659,577	123,173,746
26154	Common Stock Dividend Paid	0	-60,000,000	-2,806,081	-2,124,398
26073	Net Long Term Debt Issuance	-386,846,833	214,541,515	257,110,744	-62,630,430
26164	Net Other Financing Charges	-3,969,400	278,769,806	-296,021,681	870,287
26165	Net Other Investing Changes	111,718,805	-3,805,424	107,131,237	-32,929,828
26119	Net P P E Purchase And Sale	-274,973,850	-267,372,164	-111,141,162	-191,480,697
26184	Repurchase Of Capital Stock	-3,964,861	0	-6,659,577	0
26072	Net Issuance Payments Of Debt	-386,846,833	214,541,515	257,110,744	-62,630,430
26116	Net Business Purchase And Sale	32,229,510	-842,556,420	110,929,671	10,000,000
26063	Effect Of Exchange Rate Changes	-1,442,046	4,083,292	-807,936	-489,053
26118	Net Investment Purchase And Sale	-77,525,725	194,055	-38,057,865	-86,590,626
26301	Purchase Of Investment Properties	0	0	-7,362,000	-1,087,200
26303	Other Cash Adjustment Inside Changein Cash	6,361,418	-2,972,571	-2,640,321	-8,076,230
26300	Net Investment Properties Purchase And Sale	0	0	-7,362,000	-1,087,200
26220	Cash Flowsfromusedin Operating Activities Direct	968,416,898	1,116,437,808	439,675,296	459,475,343
26221	Classesof Cash Receiptsfrom Operating Activities	2,195,544,264	2,376,949,125	1,067,914,146	1,163,260,536

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,755,122	1,755,122	0	0	1,168,317	0	0
26185	Free Cash Flow	691,687,926	292,948,193	-22,547,111	101,250,231	847,897,327	328,534,134	267,994,646
26027	Changes In Cash	1,985,339	63,843,987	-80,694,576	-53,281,017	114,930,474	184,298,689	-158,976,489
26182	Issuance Of Debt	569,753,019	76,191,551	181,803,367	89,790,562	1,311,809,015	667,353,163	968,079,534
26123	Sale Of Business	32,229,509	165,333	0	0	4,210,918	110,929,671	10,000,000
26016	End Cash Position	528,685,276	527,243,230	466,138,263	547,004,836	599,998,594	480,984,828	297,494,075
26112	Purchase Of P P E	-276,728,972	-78,365,730	-54,667,121	-45,690,106	-268,540,481	-111,141,162	-191,480,697
26183	Repayment Of Debt	-956,599,852	-231,709,974	-172,425,139	-220,231,892	-1,097,267,500	-410,242,419	-1,030,709,964
26125	Sale Of Investment	10,506,150	0	10,506,150	0	19,839,546	851,797	14,242,342
26005	Capital Expenditure	-276,728,972	-78,365,730	-54,667,121	-45,690,106	-268,540,481	-111,141,162	-191,480,697
26007	Cash Dividends Paid	-40,000,000	0	0	0	-60,000,000	-2,806,081	-2,124,398
26012	Financing Cash Flow	-815,027,654	-248,156,601	-125,134,269	-227,585,238	64,427,657	-335,601,782	-317,703,116
26253	Interest Paid C F F	0	0	0	0	0	0	-283,466,644
26013	Investing Cash Flow	-157,765,323	-60,038,269	6,756,340	27,388,250	-1,062,962,420	82,865,496	-292,672,486
26115	Purchase Of Business	1	0	0	0	-846,767,338	0	-1,087,200
26098	Common Stock Issuance	0	0	0	0	0	0	123,173,746
26088	Common Stock Payments	-3,964,861	-2,099,797	0	0	0	-6,659,577	0
26110	Purchase Of Investment	-88,031,875	-23,839,279	-22,838,255	-37,961,079	-19,645,491	-38,909,662	-100,832,968
26015	Beginning Cash Position	526,699,937	466,138,263	547,004,836	599,998,594	480,984,828	297,494,075	456,959,617
26223	Classesof Cash Payments	-826,928,214	-199,164,612	-251,455,727	-175,684,713	-747,206,375	-436,438,066	-558,203,490
26247	Interest Received C F I	19,017,737	3,831,983	4,636,569	3,206,843	15,564,015	8,431,715	6,969,665
26099	Long Term Debt Issuance	569,753,019	76,191,551	181,803,367	89,790,562	1,311,809,015	667,353,163	968,079,534
26090	Long Term Debt Payments	-956,599,852	-231,709,974	-172,425,139	-220,231,892	-1,097,267,500	-410,242,419	-1,030,709,964
26246	Dividends Received C F I	31,768,200	0	31,768,200	0	35,013,518	5,571,900	2,446,200
26181	Issuance Of Capital Stock	0	0	0	0	0	0	123,173,746
26071	Net Common Stock Issuance	-3,964,861	-2,099,797	0	0	0	-6,659,577	123,173,746
26154	Common Stock Dividend Paid	0	0	0	0	-60,000,000	-2,806,081	-2,124,398
26073	Net Long Term Debt Issuance	-386,846,833	-155,518,423	9,378,228	-130,441,330	214,541,515	257,110,744	-62,630,430
26164	Net Other Financing Charges	-3,969,400	-857,551	-2,185,580	-7,528,122	278,769,806	-296,021,681	870,287
26165	Net Other Investing Changes	111,718,805	37,582,619	9,497,539	107,832,592	-3,805,424	107,131,237	-32,929,828
26119	Net P P E Purchase And Sale	-274,973,850	-77,778,925	-54,667,121	-45,690,106	-267,372,164	-111,141,162	-191,480,697
26184	Repurchase Of Capital Stock	-3,964,861	-2,099,797	0	0	0	-6,659,577	0
26072	Net Issuance Payments Of Debt	-386,846,833	-155,518,423	9,378,228	-130,441,330	214,541,515	257,110,744	-62,630,430
26116	Net Business Purchase And Sale	32,229,510	165,333	27,853,258	0	-842,556,420	110,929,671	10,000,000
26063	Effect Of Exchange Rate Changes	-1,442,046	-2,739,020	-171,997	287,259	4,083,292	-807,936	-489,053
26118	Net Investment Purchase And Sale	-77,525,725	-23,839,279	-12,332,105	-37,961,079	194,055	-38,057,865	-86,590,626
26301	Purchase Of Investment Properties	0	0	0	0	0	-7,362,000	-1,087,200
26303	Other Cash Adjustment Inside Changein Cash	6,361,418	724,934	5,563,343	-24,366	-2,972,571	-2,640,321	-8,076,230
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	-7,362,000	-1,087,200
26220	Cash Flowsfromusedin Operating Activities Direct	968,416,898	371,313,923	32,120,010	146,940,337	1,116,437,808	439,675,296	459,475,343
26221	Classesof Cash Receiptsfrom Operating Activities	2,195,544,264	676,256,332	467,470,192	441,073,772	2,376,949,125	1,067,914,146	1,163,260,536

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
MEDC	PT Medco Energi Internasional Tbk	2024-04-15	At close: 04:14PM WIB	1,560	1,570	1,560	1,565	1,550.00 - 1,590.00	1,550	1,590	840.00 - 1,705.00	840	1,705	48,838,200	63,844,650	39,046,000,000,000	1	7	238	Jul 03, 2024 - Jul 08, 2024	38.79 (2.49%)	39	2	Nov 30, 2023	1,933
MEDC	PT Medco Energi Internasional Tbk	2024-04-12	At close: 04:14PM WIB	1,560	1,570	1,560	1,565	1,550.00 - 1,590.00	1,550	1,590	840.00 - 1,705.00	840	1,705	48,838,200	64,063,766	39,591,000,000,000	1	7	239	Jul 03, 2024 - Jul 08, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,907
MEDC	PT Medco Energi Internasional Tbk	2024-04-11	At close: 04:14PM WIB	1,560	1,570	1,560	1,565	1,550.00 - 1,590.00	1,550	1,590	840.00 - 1,705.00	840	1,705	48,838,200	65,093,069	39,591,000,000,000	1	7	239	Jul 03, 2024 - Jul 08, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,910
MEDC	PT Medco Energi Internasional Tbk	2024-04-10	At close: 04:14PM WIB	1,560	1,570	1,560	1,565	1,550.00 - 1,590.00	1,550	1,590	840.00 - 1,705.00	840	1,705	48,838,200	65,369,553	39,591,000,000,000	1	7	239	Jul 03, 2024 - Jul 08, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,906
MEDC	PT Medco Energi Internasional Tbk	2024-04-05	At close: 04:14PM WIB	1,560	1,570	1,950	1,420	1,550.00 - 1,590.00	1,550	1,590	840.00 - 1,705.00	840	1,705	48,838,200	67,458,503	39,591,000,000,000	1	7	239	Jul 03, 2024 - Jul 08, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,915
MEDC	PT Medco Energi Internasional Tbk	2024-04-04	At close: 04:14PM WIB	1,555	1,565	1,940	1,170	1,540.00 - 1,585.00	1,540	1,585	840.00 - 1,705.00	840	1,705	59,168,200	67,198,750	39,591,000,000,000	1	7	239	Jul 03, 2024 - Jul 08, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,914
MEDC	PT Medco Energi Internasional Tbk	2024-04-03	At close: 04:14PM WIB	1,495	1,495	1,865	1,125	1,465.00 - 1,565.00	1,465	1,565	840.00 - 1,705.00	840	1,705	118,068,500	66,393,344	39,464,000,000,000	1	7	239	Jul 03, 2024 - Jul 08, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,914
MEDC	PT Medco Energi Internasional Tbk	2024-04-02	At close: 04:14PM WIB	1,435	1,465	1,790	1,220	1,445.00 - 1,495.00	1,445	1,495	840.00 - 1,705.00	840	1,705	71,828,800	65,939,372	37,942,000,000,000	1	6	239	Apr 02, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,905
MEDC	PT Medco Energi Internasional Tbk	2024-04-01	At close: 04:14PM WIB	1,430	1,465	1,785	1,075	1,425.00 - 1,465.00	1,425	1,465	840.00 - 1,705.00	840	1,705	32,317,300	66,368,677	36,419,000,000,000	1	6	239	Apr 08, 2024 - Apr 09, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,905
MEDC	PT Medco Energi Internasional Tbk	2024-03-29	At close: 04:14PM WIB	1,450	1,455	1,810	1,090	1,420.00 - 1,465.00	1,420	1,465	840.00 - 1,705.00	840	1,705	30,165,600	66,368,677	36,292,000,000,000	1	6	239	Apr 08, 2024 - Apr 09, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,905
MEDC	PT Medco Energi Internasional Tbk	2024-03-28	At close: 04:14PM WIB	1,450	1,455	1,810	1,090	1,420.00 - 1,465.00	1,420	1,465	840.00 - 1,705.00	840	1,705	30,165,600	66,612,084	35,791,000,000,000	1	6	242	Apr 08, 2024 - Apr 09, 2024	38.79 (2.68%)	39	3	Nov 30, 2023	1,894
MEDC	PT Medco Energi Internasional Tbk	2024-03-27	At close: 04:13PM WIB	1,430	1,425	1,435	1,445	1,415.00 - 1,465.00	1,415	1,465	840.00 - 1,705.00	840	1,705	35,872,200	66,000,138	36,292,000,000,000	1	6	242	Apr 08, 2024 - Apr 09, 2024	38.79 (2.74%)	39	3	Nov 30, 2023	1,896
MEDC	PT Medco Energi Internasional Tbk	2024-03-26	At close: 04:14PM WIB	1,405	1,440	1,435	1,440	1,425.00 - 1,475.00	1,425	1,475	840.00 - 1,705.00	840	1,705	62,229,300	68,707,543	35,791,000,000,000	1	6	241	Apr 08, 2024 - Apr 09, 2024	38.79 (2.74%)	39	3	Nov 30, 2023	1,896
MEDC	PT Medco Energi Internasional Tbk	2024-03-25	At close: 04:14PM WIB	1,415	1,420	0	1,405	1,375.00 - 1,425.00	1,375	1,425	840.00 - 1,705.00	840	1,705	47,223,900	68,707,543	35,166,000,000,000	1	6	241	Apr 08, 2024 - Apr 09, 2024	38.79 (2.74%)	39	3	Nov 30, 2023	1,896
MEDC	PT Medco Energi Internasional Tbk	2024-03-22	At close: 04:14PM WIB	1,430	1,435	1,420	1,425	1,415.00 - 1,440.00	1,415	1,440	840.00 - 1,705.00	840	1,705	23,756,700	69,556,342	35,416,000,000,000	1	6	241	Apr 08, 2024 - Apr 09, 2024	38.79 (2.71%)	39	3	Nov 30, 2023	1,882
MEDC	PT Medco Energi Internasional Tbk	2024-03-21	At close: 04:14PM WIB	1,430	0	0	0	0.0000 - 0.0000	0	0		0		0	69,659,878	0	1	0	241	Apr 08, 2024 - Apr 09, 2024	38.79 (2.71%)	39	3	Nov 30, 2023	1,886
MEDC	PT Medco Energi Internasional Tbk	2024-03-14	As of 02:05PM WIB. Market open.	1,330	1,360	1,405	1,410	1,360.00 - 1,440.00	1,360	1,440	840.00 - 1,705.00	840	1,705	81,791,100	66,494,975	35,166,000,000,000	1	6	238	Apr 08, 2024 - Apr 09, 2024	38.79 (2.92%)	39	3	Nov 30, 2023	1,862
MEDC	PT Medco Energi Internasional Tbk	2024-03-13	At close: 04:13PM WIB	1,340	1,330	1,330	1,335	1,305.00 - 1,350.00	1,305	1,350	840.00 - 1,705.00	840	1,705	51,012,800	69,019,537	33,289,000,000,000	1	6	240	Apr 08, 2024 - Apr 09, 2024	38.79 (2.89%)	39	3	Nov 30, 2023	1,864
MEDC	PT Medco Energi Internasional Tbk	2024-03-11	At close: 04:14PM WIB	1,315	1,305	1,345	1,350	1,305.00 - 1,355.00	1,305	1,355	840.00 - 1,705.00	840	1,705	60,364,600	70,397,439	33,539,000,000,000	1	6	240	Apr 08, 2024 - Apr 09, 2024	38.79 (2.89%)	39	3	Nov 30, 2023	1,864
MEDC	PT Medco Energi Internasional Tbk	2024-03-08	At close: 04:14PM WIB	1,315	1,305	1,345	1,350	1,305.00 - 1,355.00	1,305	1,355	840.00 - 1,705.00	840	1,705	60,364,600	71,072,806	33,539,000,000,000	1	6	242	Apr 08, 2024 - Apr 09, 2024	38.79 (2.95%)	39	3	Nov 30, 2023	1,890
MEDC	PT Medco Energi Internasional Tbk	2024-03-05	At close: 04:14PM WIB	1,390	1,390	1,365	1,365	1,350.00 - 1,390.00	1,350	1,390	840.00 - 1,705.00	840	1,705	41,233,000	75,366,751	34,290,000,000,000	1	6	246	Apr 08, 2024 - Apr 09, 2024	38.79 (2.84%)	39	3	Nov 30, 2023	1,883
MEDC	PT Medco Energi Internasional Tbk	2024-03-04	At close: 04:14PM WIB	1,365	1,395	1,385	1,395	1,375.00 - 1,410.00	1,375	1,410	840.00 - 1,705.00	840	1,705	73,855,200	76,298,932	34,790,000,000,000	1	6	241	Apr 08, 2024 - Apr 09, 2024	38.79 (2.84%)	39	3	Nov 30, 2023	1,883
MEDC	PT Medco Energi Internasional Tbk	2024-03-01	At close: 04:14PM WIB	1,310	1,315	1,360	1,365	1,310.00 - 1,380.00	1,310	1,380	840.00 - 1,705.00	840	1,705	119,538,400	78,043,151	34,165,000,000,000	1	6	240	Apr 08, 2024 - Apr 09, 2024	38.79 (2.96%)	39	3	Nov 30, 2023	1,878
MEDC	PT Medco Energi Internasional Tbk	2024-02-28	At close: 04:14PM WIB	1,240	1,260	1,260	1,265	1,250.00 - 1,270.00	1,250	1,270	840.00 - 1,705.00	840	1,705	81,419,200	78,307,881	31,537,000,000,000	1	5	239	Apr 08, 2024 - Apr 09, 2024	38.79 (3.13%)	39	3	Nov 30, 2023	1,870
MEDC	PT Medco Energi Internasional Tbk	2024-02-27	At close: 04:14PM WIB	1,205	1,230	1,235	1,245	1,220.00 - 1,255.00	1,220	1,255	840.00 - 1,705.00	840	1,705	63,596,700	78,601,554	31,036,000,000,000	1	5	239	Apr 08, 2024 - Apr 09, 2024	38.79 (3.22%)	39	3	Nov 30, 2023	1,870
MEDC	PT Medco Energi Internasional Tbk	2024-02-26	At close: 04:09PM WIB	1,240	1,230	1,205	1,210	1,185.00 - 1,230.00	1,185	1,230	840.00 - 1,705.00	840	1,705	63,010,300	78,204,383	30,160,000,000,000	1	5	240	Apr 08, 2024 - Apr 09, 2024	38.79 (3.13%)	39	3	Nov 30, 2023	1,870
MEDC	PT Medco Energi Internasional Tbk	2024-02-23	At close: 04:14PM WIB	1,245	1,250	1,240	1,245	1,235.00 - 1,285.00	1,235	1,285	840.00 - 1,705.00	840	1,705	83,245,500	77,236,849	31,036,000,000,000	1	5	240	Apr 08, 2024 - Apr 09, 2024	38.79 (3.12%)	39	3	Nov 30, 2023	1,879
MEDC	PT Medco Energi Internasional Tbk (MEDC.JK)	2024-02-22	At close: 04:13PM WIB	1,190	1,205	1,240	1,250	1,200.00 - 1,250.00	1,200	1,250	840.00 - 1,705.00	840	1,705	72,723,700	76,932,789	31,161,000,000,000	1	5	240	Apr 08, 2024 - Apr 09, 2024	38.79 (3.26%)	39	3	Nov 30, 2023	1,876
MEDC	PT Medco Energi Internasional Tbk (MEDC.JK)	2024-02-21	At close: 04:14PM WIB	1,200	1,200	1,195	1,200	1,190.00 - 1,210.00	1,190	1,210	840.00 - 1,705.00	840	1,705	37,420,600	77,083,632	29,785,000,000,000	1	5	240	Apr 08, 2024 - Apr 09, 2024	38.79 (3.23%)	39	3	Nov 30, 2023	1,875

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average 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)
MEDC	PT Medco Energi Internasional Tbk	2024-04-15	39,050,000,000,000	89,580,000,000,000	7	6	1	1	40	88	1	1,705	840	1,352	1,245	64,060,000	65,820,000	25,030,000,000	5,730,000,000	77	4	39	2	2	17	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	37	6	21	2,200,000,000	3	1,100,000,000	373,090,000	238	-32	364,950,000	3,530,000,000	174	1	753,050,000	477,680,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-12	39,050,000,000,000	89,580,000,000,000	7	6	1	1	40	88	1	1,705	840	1,331	1,235	65,090,000	56,450,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-11	39,050,000,000,000	89,580,000,000,000	7	6	1	1	40	88	1	1,705	840	1,331	1,235	65,370,000	56,450,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-10	39,050,000,000,000	89,580,000,000,000	7	6	1	1	40	88	1	1,705	840	1,331	1,235	65,370,000	56,450,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-05	38,920,000,000,000	89,520,000,000,000	6	6	1	1	40	85	1	1,705	0	1,297	1,219	67,200,000	49,110,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-04	37,420,000,000,000	78,410,000,000,000	6	6	1	1	35	74	1	1,705	0	1,291	1,216	66,390,000	45,080,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-03	37,420,000,000,000	78,410,000,000,000	6	6	1	1	35	74	1	1,705	0	1,285	1,213	65,940,000	52,170,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-02	35,920,000,000,000	76,980,000,000,000	6	5	1	1	34	73	1	1,705	0	1,282	1,211	66,370,000	65,870,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-04-01	35,790,000,000,000	76,730,000,000,000	6	5	1	1	34	73	1	1,705	0	1,282	1,211	66,370,000	65,870,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-29	35,790,000,000,000	76,730,000,000,000	6	5	1	1	34	73	1	1,705	840	1,278	1,208	66,610,000	76,610,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-28	36,290,000,000,000	77,150,000,000,000	6	6	1	1	35	73	1	1,705	0	1,274	1,205	66,000,000	74,640,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	242	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-27	35,420,000,000,000	76,300,000,000,000	6	5	1	1	34	72	1	1,705	0	1,270	1,203	68,710,000	83,970,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	242	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-26	35,420,000,000,000	76,060,000,000,000	6	5	1	1	34	72	1	1,705	0	1,266	1,200	68,710,000	83,970,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	241	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-25	35,420,000,000,000	75,990,000,000,000	6	5	1	1	34	72	1	1,705	840	1,266	1,200	68,710,000	83,970,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	241	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-22	35,790,000,000,000	76,440,000,000,000	6	6	1	1	34	72	1	1,705	0	1,257	1,195	69,660,000	96,150,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	241	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-21	35,790,000,000,000	76,530,000,000,000	6	6	1	1	34	72	1	1,705	840	1,257	1,195	69,660,000	96,150,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	242	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-14	33,290,000,000,000	73,420,000,000,000	6	5	1	1	33	70	1	1,705	0	1,225	1,179	69,020,000	90,270,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	238	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-13	33,540,000,000,000	74,060,000,000,000	6	5	1	1	33	70	1	1,705	0	1,218	1,175	69,310,000	84,770,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-11	33,540,000,000,000	74,060,000,000,000	6	5	1	1	33	70	1	1,705	840	1,218	1,175	70,890,000	84,770,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-08	32,910,000,000,000	73,650,000,000,000	5	5	1	1	33	70	1	1,705	840	1,214	1,173	71,070,000	87,060,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	242	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-05	34,160,000,000,000	74,780,000,000,000	6	5	1	1	33	71	1	1,705	0	1,196	1,164	76,300,000	78,580,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	246	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-04	34,160,000,000,000	74,780,000,000,000	6	5	1	1	33	71	1	1,705	840	1,196	1,164	76,300,000	78,580,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	241	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-03-01	32,790,000,000,000	73,270,000,000,000	5	5	1	1	33	69	1	1,705	840	1,191	1,161	78,040,000	70,740,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-02-28	31,040,000,000,000	71,350,000,000,000	5	5	1	1	32	68	1	1,705	840	1,184	1,157	78,310,000	52,780,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-02-27	30,160,000,000,000	70,470,000,000,000	5	5	1	1	32	67	1	1,705	0	1,178	1,154	78,200,000	51,880,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	239	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk	2024-02-26	31,040,000,000,000	71,350,000,000,000	5	5	1	1	32	68	1	1,705	0	1,178	1,154	78,200,000	51,880,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk (MEDC.JK)	2024-02-23	31,160,000,000,000	71,670,000,000,000	5	5	1	1	32	68	1	1,705	0	1,171	1,151	76,930,000	48,620,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk (MEDC.JK)	2024-02-22	29,780,000,000,000	70,220,000,000,000	5	5	1	1	31	66	1	1,705	840	1,171	1,151	76,930,000	48,620,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000
MEDC	PT Medco Energi Internasional Tbk (MEDC.JK)	2024-02-21	30,030,000,000,000	70,470,000,000,000	5	5	1	1	32	67	1	1,705	840	1,168	1,149	77,080,000	49,950,000	25,030,000,000	6,390,000,000	77	4	39	3	2	10	N/A	Nov 30, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	38	7	21	2,190,000,000	-14	1,170,000,000	363,320,000	240	26	538,230,000	3,120,000,000	156	1	965,900,000	547,230,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	1,365	1,370	1,365	1,370	86,300
2024-03-05	15:48:00	1,365	1,370	1,365	1,365	65,000
2024-03-05	15:47:00	1,370	1,370	1,365	1,365	405,500
2024-03-05	15:46:00	1,365	1,370	1,365	1,370	252,000
2024-03-05	15:45:00	1,365	1,370	1,365	1,370	455,800
2024-03-05	15:44:00	1,365	1,370	1,365	1,370	128,700
2024-03-05	15:43:00	1,370	1,370	1,365	1,365	17,800
2024-03-05	15:42:42	1,370	1,370	1,370	1,370	0
2024-03-05	15:42:00	1,365	1,370	1,365	1,370	14,100
2024-03-05	15:41:00	1,365	1,370	1,365	1,370	63,600
2024-03-05	15:40:00	1,365	1,370	1,365	1,370	649,900
2024-03-05	15:39:00	1,365	1,365	1,365	1,365	18,400
2024-03-05	15:38:00	1,365	1,370	1,365	1,370	380,200
2024-03-05	15:37:00	1,365	1,370	1,365	1,365	227,300
2024-03-05	15:36:00	1,365	1,370	1,365	1,365	100
2024-03-05	15:35:00	1,370	1,370	1,365	1,365	51,000
2024-03-05	15:34:00	1,365	1,365	1,365	1,365	8,200
2024-03-05	15:33:00	1,365	1,370	1,365	1,370	0
2024-03-05	15:32:00	1,360	1,365	1,360	1,365	592,800
2024-03-05	15:31:00	1,365	1,370	1,365	1,365	2,060,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	1,365	1,370	1,365	1,370	151,300
2024-03-05	15:46:00	1,365	1,370	1,365	1,365	657,500
2024-03-05	15:44:00	1,365	1,370	1,365	1,370	584,500
2024-03-05	15:42:42	1,370	1,370	1,370	1,370	0
2024-03-05	15:42:00	1,365	1,370	1,365	1,365	31,900
2024-03-05	15:40:00	1,365	1,370	1,365	1,370	713,500
2024-03-05	15:38:00	1,365	1,370	1,365	1,365	398,600
2024-03-05	15:36:00	1,365	1,370	1,365	1,365	227,400
2024-03-05	15:34:00	1,365	1,370	1,365	1,365	59,200
2024-03-05	15:32:00	1,360	1,370	1,360	1,370	592,800
2024-03-05	15:30:00	1,370	1,370	1,365	1,365	2,110,400
2024-03-05	15:28:00	1,365	1,370	1,365	1,370	192,900
2024-03-05	15:26:00	1,370	1,370	1,365	1,365	133,600
2024-03-05	15:24:00	1,365	1,370	1,365	1,365	300,600
2024-03-05	15:22:00	1,365	1,370	1,365	1,365	124,500
2024-03-05	15:20:00	1,365	1,370	1,365	1,365	103,100
2024-03-05	15:18:00	1,365	1,370	1,365	1,365	364,100
2024-03-05	15:16:00	1,365	1,370	1,365	1,365	115,300
2024-03-05	15:14:00	1,370	1,370	1,365	1,370	130,900
2024-03-05	15:12:00	1,365	1,370	1,365	1,370	69,900
2024-03-05	15:10:00	1,365	1,370	1,365	1,365	78,000
2024-03-05	15:08:00	1,365	1,370	1,365	1,370	40,100
2024-03-05	15:06:00	1,365	1,370	1,365	1,365	354,500
2024-03-05	15:04:00	1,370	1,370	1,365	1,370	212,800
2024-03-05	15:02:00	1,365	1,370	1,365	1,365	171,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	1,365	1,370	1,365	1,365	1,178,300
2024-03-05	15:42:42	1,370	1,370	1,370	1,370	0
2024-03-05	15:40:00	1,365	1,370	1,365	1,370	874,100
2024-03-05	15:35:00	1,370	1,370	1,365	1,365	677,000
2024-03-05	15:30:00	1,370	1,370	1,360	1,365	2,650,500
2024-03-05	15:25:00	1,370	1,370	1,365	1,370	482,100
2024-03-05	15:20:00	1,365	1,370	1,365	1,370	372,600
2024-03-05	15:15:00	1,365	1,370	1,365	1,365	494,200
2024-03-05	15:10:00	1,365	1,370	1,365	1,365	264,000
2024-03-05	15:05:00	1,365	1,370	1,365	1,370	422,400
2024-03-05	15:00:00	1,365	1,370	1,365	1,365	402,400
2024-03-05	14:55:00	1,370	1,370	1,365	1,365	417,100
2024-03-05	14:50:00	1,360	1,365	1,360	1,360	54,000
2024-03-05	14:49:29	1,365	1,365	1,365	1,365	0
2024-03-05	14:45:00	1,360	1,365	1,360	1,365	82,500
2024-03-05	14:40:00	1,365	1,365	1,360	1,365	66,800
2024-03-05	14:35:00	1,365	1,370	1,360	1,365	601,900
2024-03-05	14:30:00	1,365	1,370	1,365	1,365	325,200
2024-03-05	14:25:00	1,365	1,370	1,365	1,365	152,900
2024-03-05	14:20:00	1,360	1,370	1,360	1,365	541,700
2024-03-05	14:15:00	1,360	1,365	1,360	1,360	238,400
2024-03-05	14:10:00	1,365	1,365	1,360	1,360	395,500
2024-03-05	14:05:00	1,355	1,360	1,355	1,360	425,100
2024-03-05	14:00:00	1,360	1,360	1,355	1,355	180,600
2024-03-05	13:55:00	1,365	1,365	1,355	1,355	470,700
2024-03-05	13:50:00	1,360	1,365	1,360	1,360	520,300
2024-03-05	13:45:00	1,360	1,365	1,360	1,360	90,800
2024-03-05	13:43:50	1,360	1,360	1,360	1,360	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	1,365	1,370	1,365	1,365	1,178,300
2024-03-05	15:42:42	1,370	1,370	1,370	1,370	0
2024-03-05	15:30:00	1,370	1,370	1,360	1,370	4,201,600
2024-03-05	15:15:00	1,365	1,370	1,365	1,370	1,348,900
2024-03-05	15:00:00	1,365	1,370	1,365	1,365	1,088,800
2024-03-05	14:49:29	1,365	1,365	1,365	1,365	0
2024-03-05	14:45:00	1,360	1,370	1,360	1,365	553,600
2024-03-05	14:30:00	1,365	1,370	1,360	1,365	993,900
2024-03-05	14:15:00	1,360	1,370	1,360	1,365	933,000
2024-03-05	14:00:00	1,360	1,365	1,355	1,360	1,001,200
2024-03-05	13:45:00	1,360	1,365	1,355	1,355	1,081,800
2024-03-05	13:43:50	1,360	1,360	1,360	1,360	0
2024-03-05	13:30:00	1,360	1,365	1,360	1,360	759,400
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,360	1,360	1,360	1,360	0
2024-03-05	11:56:30	1,365	1,365	1,365	1,365	0
2024-03-05	11:45:00	1,360	1,365	1,360	1,360	424,400
2024-03-05	11:30:00	1,365	1,365	1,360	1,360	1,039,900
2024-03-05	11:15:00	1,370	1,375	1,365	1,365	2,031,300
2024-03-05	11:06:10	1,355	1,355	1,355	1,355	0
2024-03-05	11:00:00	1,350	1,370	1,350	1,370	3,211,300
2024-03-05	10:45:00	1,350	1,355	1,350	1,355	1,074,600
2024-03-05	10:30:00	1,350	1,355	1,350	1,350	1,680,100
2024-03-05	10:16:21	1,350	1,350	1,350	1,350	0
2024-03-05	10:15:00	1,355	1,355	1,350	1,350	860,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:42:42	1,370	1,370	1,370	1,370	0
2024-03-05	15:30:00	1,370	1,370	1,360	1,365	5,379,900
2024-03-05	15:00:00	1,365	1,370	1,365	1,370	2,437,700
2024-03-05	14:49:29	1,365	1,365	1,365	1,365	0
2024-03-05	14:30:00	1,365	1,370	1,360	1,365	1,547,500
2024-03-05	14:00:00	1,360	1,370	1,355	1,365	1,934,200
2024-03-05	13:43:50	1,360	1,360	1,360	1,360	0
2024-03-05	13:30:00	1,360	1,365	1,355	1,355	1,841,200
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	11:59:58	1,360	1,360	1,360	1,360	0
2024-03-05	11:56:30	1,365	1,365	1,365	1,365	0
2024-03-05	11:30:00	1,365	1,365	1,360	1,360	1,464,300
2024-03-05	11:06:10	1,355	1,355	1,355	1,355	0
2024-03-05	11:00:00	1,350	1,375	1,350	1,365	5,242,600
2024-03-05	10:30:00	1,350	1,355	1,350	1,355	2,754,700
2024-03-05	10:16:21	1,350	1,350	1,350	1,350	0
2024-03-05	10:00:00	1,350	1,355	1,350	1,350	1,522,400
2024-03-05	09:30:00	1,360	1,365	1,350	1,350	3,752,500
2024-03-05	09:29:05	1,365	1,365	1,365	1,365	0
2024-03-05	09:00:00	1,390	1,390	1,350	1,360	10,451,400
2024-03-04	15:30:00	1,385	1,395	1,385	1,390	6,246,400
2024-03-04	15:26:09	1,385	1,385	1,385	1,385	0
2024-03-04	15:00:00	1,385	1,390	1,385	1,385	3,574,900
2024-03-04	14:32:49	1,375	1,375	1,375	1,375	0
2024-03-04	14:30:00	1,380	1,385	1,375	1,385	4,788,400
2024-03-04	14:00:00	1,380	1,390	1,375	1,380	4,305,600
2024-03-04	13:39:30	1,380	1,380	1,380	1,380	0
2024-03-04	13:30:00	1,390	1,390	1,375	1,380	6,171,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:42:42	1,370	1,370	1,370	1,370	0
2024-03-05	15:00:00	1,365	1,370	1,360	1,365	7,817,600
2024-03-05	14:49:29	1,365	1,365	1,365	1,365	0
2024-03-05	14:00:00	1,360	1,370	1,355	1,365	3,481,700
2024-03-05	13:43:50	1,360	1,360	1,360	1,360	0
2024-03-05	13:00:00	1,360	1,365	1,355	1,355	1,841,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	1,360	1,360	1,360	1,360	0
2024-03-05	11:56:30	1,365	1,365	1,365	1,365	0
2024-03-05	11:06:10	1,355	1,355	1,355	1,355	0
2024-03-05	11:00:00	1,350	1,375	1,350	1,360	6,706,900
2024-03-05	10:16:21	1,350	1,350	1,350	1,350	0
2024-03-05	10:00:00	1,350	1,355	1,350	1,355	4,277,100
2024-03-05	09:29:05	1,365	1,365	1,365	1,365	0
2024-03-05	09:00:00	1,390	1,390	1,350	1,350	14,203,900
2024-03-04	15:26:09	1,385	1,385	1,385	1,385	0
2024-03-04	15:00:00	1,385	1,395	1,385	1,390	9,821,300
2024-03-04	14:32:49	1,375	1,375	1,375	1,375	0
2024-03-04	14:00:00	1,380	1,390	1,375	1,385	9,094,000
2024-03-04	13:39:30	1,380	1,380	1,380	1,380	0
2024-03-04	13:00:00	1,390	1,390	1,375	1,380	6,171,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	1,390	1,390	1,390	1,390	0
2024-03-04	11:58:25	1,395	1,395	1,395	1,395	0
2024-03-04	11:08:05	1,390	1,390	1,390	1,390	0
2024-03-04	11:00:00	1,390	1,395	1,385	1,390	4,321,000
2024-03-04	10:18:57	1,390	1,390	1,390	1,390	0
2024-03-04	10:00:00	1,385	1,395	1,380	1,390	6,045,400
2024-03-04	09:29:21	1,405	1,405	1,405	1,405	0
2024-03-04	09:00:00	1,390	1,410	1,380	1,380	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:42:57	1,310	1,310	1,310	1,310	0
2024-05-03	15:03:16	1,305	1,305	1,305	1,305	0
2024-05-03	15:00:00	1,305	1,315	1,300	1,310	7,456,500
2024-05-03	14:25:21	1,315	1,315	1,315	1,315	0
2024-05-03	13:30:00	1,310	1,320	1,305	1,305	6,325,500
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:59	1,315	1,315	1,315	1,315	0
2024-05-03	11:28:19	1,315	1,315	1,315	1,315	0
2024-05-03	10:54:25	1,305	1,305	1,305	1,305	0
2024-05-03	10:30:00	1,310	1,320	1,295	1,315	5,435,900
2024-05-03	10:20:18	1,295	1,295	1,295	1,295	0
2024-05-03	09:47:46	1,295	1,295	1,295	1,295	0
2024-05-03	09:14:58	1,315	1,315	1,315	1,315	0
2024-05-03	09:00:00	1,330	1,335	1,290	1,305	10,354,100
2024-05-02	15:37:21	1,320	1,320	1,320	1,320	0
2024-05-02	15:00:00	1,315	1,325	1,310	1,315	22,263,800
2024-05-02	14:55:04	1,315	1,315	1,315	1,315	0
2024-05-02	14:14:16	1,305	1,305	1,305	1,305	0
2024-05-02	13:34:10	1,300	1,300	1,300	1,300	0
2024-05-02	13:30:00	1,300	1,320	1,295	1,315	44,060,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	1,300	1,300	1,300	1,300	0
2024-05-02	11:43:26	1,300	1,300	1,300	1,300	0
2024-05-02	11:07:22	1,310	1,310	1,310	1,310	0
2024-05-02	10:31:38	1,300	1,300	1,300	1,300	0
2024-05-02	10:30:00	1,300	1,315	1,300	1,300	15,690,100
2024-05-02	09:57:10	1,285	1,285	1,285	1,285	0
2024-05-02	09:22:48	1,300	1,300	1,300	1,300	0
2024-05-02	09:00:00	1,290	1,305	1,270	1,300	30,185,900
2024-04-30	15:40:10	1,350	1,350	1,350	1,350	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,290	1,325	1,270	1,315	126,190,700
2024-04-30	09:00:00	1,355	1,385	1,335	1,350	67,627,800
2024-04-29	09:00:00	1,415	1,420	1,320	1,360	98,823,500
2024-04-26	09:00:00	1,440	1,465	1,400	1,410	39,989,400
2024-04-25	09:00:00	1,470	1,470	1,415	1,425	46,163,300
2024-04-24	09:00:00	1,495	1,495	1,470	1,470	20,587,600
2024-04-23	09:00:00	1,485	1,500	1,465	1,480	25,946,600
2024-04-22	09:00:00	1,550	1,550	1,455	1,480	80,607,700
2024-04-19	09:00:00	1,550	1,625	1,535	1,555	126,347,000
2024-04-18	09:00:00	1,535	1,535	1,495	1,500	52,394,500
2024-04-17	09:00:00	1,620	1,620	1,555	1,565	57,589,700
2024-04-16	09:00:00	1,600	1,635	1,565	1,620	112,903,800
2024-04-05	09:00:00	1,570	1,590	1,550	1,560	48,838,200
2024-04-04	09:00:00	1,565	1,585	1,540	1,560	58,055,600
2024-04-03	09:00:00	1,495	1,565	1,465	1,555	118,068,500
2024-04-02	09:00:00	1,465	1,495	1,445	1,495	71,828,800
2024-04-01	09:00:00	1,465	1,465	1,425	1,435	32,317,300
2024-03-28	09:00:00	1,455	1,465	1,420	1,430	30,165,600
2024-03-27	09:00:00	1,425	1,465	1,415	1,450	35,872,200
2024-03-26	09:00:00	1,475	1,475	1,425	1,430	62,229,300
2024-03-25	09:00:00	1,425	1,425	1,375	1,405	47,223,900
2024-03-22	09:00:00	1,435	1,440	1,415	1,415	21,174,800
2024-03-21	09:00:00	1,440	1,450	1,415	1,430	36,822,400
2024-03-20	09:00:00	1,440	1,460	1,415	1,430	35,401,500
2024-03-19	09:00:00	1,505	1,510	1,420	1,435	77,803,400
2024-03-18	09:00:00	1,425	1,520	1,425	1,485	142,670,600
2024-03-15	09:00:00	1,465	1,480	1,425	1,425	169,342,300
2024-03-14	09:00:00	1,360	1,450	1,360	1,450	137,535,400
2024-03-13	09:00:00	1,330	1,350	1,305	1,330	51,012,800
2024-03-08	09:00:00	1,305	1,355	1,305	1,340	60,364,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,290	1,325	1,270	1,315	126,190,700
2024-04-29	09:00:00	1,415	1,420	1,320	1,360	98,823,500
2024-04-26	09:00:00	1,440	1,465	1,400	1,410	39,989,400
2024-04-25	09:00:00	1,470	1,470	1,415	1,425	46,163,300
2024-04-24	09:00:00	1,495	1,495	1,470	1,470	20,587,600
2024-04-23	09:00:00	1,485	1,500	1,465	1,480	25,946,600
2024-04-22	09:00:00	1,550	1,550	1,455	1,480	80,607,700
2024-04-19	09:00:00	1,550	1,625	1,535	1,555	126,347,000
2024-04-18	09:00:00	1,535	1,535	1,495	1,500	52,394,500
2024-04-17	09:00:00	1,620	1,620	1,555	1,565	57,589,700
2024-04-16	09:00:00	1,600	1,635	1,565	1,620	112,903,800
2024-04-05	09:00:00	1,570	1,590	1,550	1,560	48,838,200
2024-04-04	09:00:00	1,565	1,585	1,540	1,560	58,055,600
2024-04-03	09:00:00	1,495	1,565	1,465	1,555	118,068,500
2024-04-02	09:00:00	1,465	1,495	1,445	1,495	71,828,800
2024-04-01	09:00:00	1,465	1,465	1,425	1,435	32,317,300
2024-03-28	09:00:00	1,455	1,465	1,420	1,430	30,165,600
2024-03-27	09:00:00	1,425	1,465	1,415	1,450	35,872,200
2024-03-26	09:00:00	1,475	1,475	1,425	1,430	62,229,300
2024-03-25	09:00:00	1,425	1,425	1,375	1,405	47,223,900
2024-03-22	09:00:00	1,435	1,440	1,415	1,415	21,174,800
2024-03-21	09:00:00	1,440	1,450	1,415	1,430	36,822,400
2024-03-20	09:00:00	1,440	1,460	1,415	1,430	35,401,500
2024-03-19	09:00:00	1,505	1,510	1,420	1,435	77,803,400
2024-03-18	09:00:00	1,425	1,520	1,425	1,485	142,670,600
2024-03-15	09:00:00	1,465	1,480	1,425	1,425	169,342,300
2024-03-14	09:00:00	1,360	1,450	1,360	1,450	137,535,400
2024-03-13	09:00:00	1,330	1,350	1,305	1,330	51,012,800
2024-03-08	09:00:00	1,305	1,355	1,305	1,340	60,364,600
2024-03-07	09:00:00	1,370	1,370	1,310	1,315	95,038,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,415	1,420	1,320	1,360	98,823,500
2024-04-21	00:00:00	1,550	1,550	1,400	1,410	213,294,600
2024-04-14	00:00:00	1,600	1,635	1,495	1,555	349,235,000
2024-04-07	00:00:00	1,560	1,560	1,560	1,560	0
2024-03-31	00:00:00	1,465	1,590	1,425	1,560	329,108,400
2024-03-24	00:00:00	1,425	1,475	1,375	1,430	175,491,000
2024-03-17	00:00:00	1,425	1,520	1,415	1,415	313,872,700
2024-03-10	00:00:00	1,340	1,480	1,305	1,425	357,890,500
2024-03-03	00:00:00	1,395	1,410	1,305	1,340	318,304,200
2024-02-25	00:00:00	1,230	1,380	1,185	1,365	529,381,900
2024-02-18	00:00:00	1,220	1,285	1,180	1,240	256,385,300
2024-02-11	00:00:00	1,170	1,220	1,165	1,210	202,318,800
2024-02-04	00:00:00	1,150	1,160	1,105	1,150	183,496,100
2024-01-28	00:00:00	1,230	1,260	1,150	1,155	250,438,100
2024-01-21	00:00:00	1,225	1,230	1,160	1,200	276,067,800
2024-01-14	00:00:00	1,270	1,295	1,210	1,230	266,688,600
2024-01-07	00:00:00	1,200	1,275	1,155	1,270	501,988,000
2023-12-31	00:00:00	1,155	1,195	1,140	1,185	217,060,300
2023-12-24	00:00:00	1,130	1,210	1,125	1,155	242,437,700
2023-12-17	00:00:00	1,135	1,160	1,080	1,130	310,799,600
2023-12-10	00:00:00	1,065	1,165	1,005	1,125	627,221,000
2023-12-03	00:00:00	1,115	1,120	980	1,050	781,758,000
2023-11-26	00:00:00	1,120	1,215	1,105	1,125	497,399,300
2023-11-19	00:00:00	1,160	1,175	1,095	1,125	229,334,000
2023-11-12	00:00:00	1,175	1,240	1,110	1,120	320,038,500
2023-11-05	00:00:00	1,210	1,240	1,090	1,160	618,956,500
2023-10-29	00:00:00	1,400	1,405	1,155	1,240	793,575,400
2023-10-22	00:00:00	1,550	1,565	1,340	1,420	765,633,900
2023-10-15	00:00:00	1,530	1,600	1,480	1,600	655,174,000
2023-10-08	00:00:00	1,450	1,515	1,395	1,495	996,148,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,290	1,325	1,270	1,315	126,190,700
2024-03-31	00:00:00	1,465	1,635	1,320	1,350	1,058,089,300
2024-02-29	00:00:00	1,315	1,520	1,305	1,430	1,285,096,800
2024-01-31	00:00:00	1,200	1,345	1,105	1,310	1,157,373,800
2023-12-31	00:00:00	1,155	1,295	1,140	1,220	1,406,912,700
2023-11-30	00:00:00	1,145	1,210	980	1,155	2,027,669,200
2023-10-31	00:00:00	1,240	1,280	1,090	1,155	2,049,914,100
2023-09-30	00:00:00	1,595	1,600	1,230	1,275	3,977,840,700
2023-08-31	00:00:00	1,075	1,705	1,075	1,610	4,802,790,900
2023-07-31	00:00:00	1,145	1,160	1,010	1,070	1,675,307,200
2023-06-30	00:00:00	895	1,145	880	1,130	1,874,433,800
2023-05-31	00:00:00	905	945	875	890	787,271,300
2023-04-30	00:00:00	930	995	840	905	1,787,282,200
2023-03-31	00:00:00	1,005	1,020	1,000	1,010	50,616,600
2023-02-28	00:00:00	990	1,030	970	1,010	81,795,800
2023-01-31	00:00:00	1,115	1,165	1,090	1,150	112,437,900
2022-12-31	00:00:00	1,020	1,430	985	1,395	1,244,267,500
2022-11-30	00:00:00	1,105	1,165	1,010	1,015	846,592,800
2022-10-31	00:00:00	1,150	1,225	990	1,065	1,458,405,500
2022-09-30	00:00:00	920	1,170	890	1,155	1,720,835,800
2022-08-31	00:00:00	855	1,040	840	915	3,498,733,600
2022-07-31	00:00:00	615	990	580	860	3,421,606,100
2022-06-30	00:00:00	630	635	540	610	1,244,718,800
2022-05-31	00:00:00	585	705	555	635	2,611,080,600
2022-04-30	00:00:00	550	610	525	585	1,091,215,400
2022-03-31	00:00:00	555	585	505	550	1,527,624,400
2022-02-28	00:00:00	615	720	540	555	2,820,377,300
2022-01-31	00:00:00	555	680	520	600	2,072,800,200
2021-12-31	00:00:00	468	560	458	555	1,096,396,900
2021-11-30	00:00:00	470	525	464	466	822,708,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,290	1,325	1,270	1,315	126,190,700
2024-03-31	00:00:00	1,465	1,635	1,320	1,360	990,461,500
2024-02-29	00:00:00	1,315	1,520	1,305	1,430	1,285,096,800
2024-01-31	00:00:00	1,200	1,635	1,105	1,350	3,500,559,900
2023-12-31	00:00:00	1,155	1,520	1,105	1,430	3,849,383,300
2023-11-30	00:00:00	1,145	1,345	980	1,310	4,591,955,700
2023-10-31	00:00:00	1,240	1,295	980	1,220	5,484,496,000
2023-09-30	00:00:00	1,595	1,600	980	1,155	8,055,424,000
2023-08-31	00:00:00	1,075	1,705	1,075	1,155	10,830,545,700
2023-07-31	00:00:00	1,145	1,705	1,010	1,275	10,455,938,800
2023-06-30	00:00:00	895	1,705	880	1,610	8,352,531,900
2023-05-31	00:00:00	905	1,160	875	1,070	4,337,012,300
2023-04-30	00:00:00	930	1,145	840	1,130	4,448,987,300
2023-03-31	00:00:00	1,010	1,015	840	890	2,639,990,500
2023-02-28	00:00:00	990	1,115	840	905	3,011,718,800
2023-01-31	00:00:00	1,115	1,170	855	1,010	2,704,298,300
2022-10-31	00:00:00	1,150	1,430	985	1,395	3,549,265,800
2022-07-31	00:00:00	615	1,170	580	1,155	8,641,175,500
2022-04-30	00:00:00	550	705	525	610	4,947,014,800
2022-01-31	00:00:00	555	720	505	550	6,420,801,900
2021-10-31	00:00:00	575	575	458	555	2,772,893,000
2021-07-31	00:00:00	490	650	418	570	5,551,073,700
2021-04-30	00:00:00	670	780	488	488	3,284,812,900
2021-01-31	00:00:00	695	725	555	670	2,435,636,400

Dividends Amount

Date	Time	Amount
2023-11-30	10:00:00	15
2023-06-13	11:00:00	24
2022-08-19	11:00:00	15
2022-08-05	11:00:00	21
2015-04-28	11:00:00	0
2014-05-28	11:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	39	5.79 %
2022	2	36	5.33 %
2015	1	0	0.00 %
2014	1	0	0.00 %

Splits

Date	Time	Numerator	Denominator	Ratio
2017-09-11	11:00:00	4	1	4:1

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

Free-Counters