Informasi Saham OMED PT Jayamas Medica Industri Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	10	12
40002	Enterprise Value	5	4,362,662,231,087	4,922,551,091,976	5,467,009,863,828
102	Enterprises Value E B I T D A Ratio	11	12	43	40
14010	Ps Ratio	15	3	3	3
40001	Market Cap	19	5,357,652,300,000	5,790,593,900,000	5,736,476,200,000
14020	Forward Pe Ratio	22	19	21	0
14012	Pb Ratio	37	2	3	5
14008	Pe Ratio	40	21	20	13

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	10	10	10	13	12
40002	Enterprise Value	5	4,362,662,231,087	4,922,551,091,976	4,709,166,433,265	4,054,997,634,745	5,088,185,963,828	5,467,009,863,828
102	Enterprises Value E B I T D A Ratio	11	12	43	49	50	65	40
14010	Ps Ratio	15	3	3	3	3	3	3
40001	Market Cap	19	5,357,652,300,000	5,790,593,900,000	5,520,005,400,000	5,032,946,100,000	5,357,652,300,000	5,736,476,200,000
14020	Forward Pe Ratio	22	19	21	20	15	0	0
14012	Pb Ratio	37	2	3	3	2	5	5
14008	Pe Ratio	40	21	20	20	19	12	13

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	345,574,944,322	107,716,335,549	392,762,020,065	750,908,384,819	869,008,454,509
20304	Write Off	66,357,728	66,357,728	64,216,808	264,518,021	3,185,902,265
20091	Net Income	259,359,528,929	76,975,926,469	285,781,929,134	562,692,455,129	685,509,984,683
29004	Basic E P S	10	0	11	21	25
20190	E B I T D A	371,384,483,890	114,863,221,537	415,700,549,387	768,195,942,775	872,218,836,340
20007	Amortization	427,871,361	97,972,834	431,791,208	15,151,245,252	2,639,603,125
20046	Gross Profit	551,999,905,102	152,349,301,696	563,074,065,955	904,294,068,857	1,036,940,419,044
29009	Diluted E P S	10	0	11	21	25
20136	Pretax Income	326,162,307,356	101,950,780,299	372,108,666,618	729,200,373,761	860,000,757,609
20145	Tax Provision	65,180,357,345	24,456,352,800	81,601,838,559	158,821,006,022	167,131,754,727
20100	Total Revenue	1,736,989,809,989	470,519,590,439	1,739,054,461,606	2,226,573,432,351	1,994,539,557,191
20164	Total Expenses	1,436,048,860,875	381,926,568,011	1,366,747,655,154	1,493,473,368,183	1,145,994,534,300
20013	Cost Of Revenue	1,184,989,904,887	318,170,288,743	1,175,980,395,651	1,322,279,363,494	957,599,138,147
20177	Interest Income	43,519,799,915	14,549,219,437	14,370,935,577	16,908,930,125	14,945,201,834
20057	Interest Expense	19,412,636,966	5,765,555,250	20,653,353,447	21,708,011,058	9,007,696,900
20109	Operating Income	300,940,949,114	88,593,022,428	372,306,806,452	733,100,064,168	848,545,022,891
20316	Normalized Income	259,384,151,754	77,222,031,963	285,832,030,849	562,758,625,779	687,606,473,886
20108	Operating Expense	251,058,955,988	63,756,279,268	190,767,259,503	171,194,004,689	188,395,396,153
20112	Operating Revenue	1,736,989,809,989	470,519,590,439	1,739,054,461,606	2,226,573,432,351	1,994,539,557,191
20087	Minority Interests	-1,622,421,082	-518,501,030	-4,724,898,925	-7,686,912,610	-7,359,018,199
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	23,597,943,090	8,646,296,426	-6,838,033,799	-5,260,182,773	5,787,731,609
20416	Total Unusual Items	-30,772,386	-323,773,566	-64,175,023	-84,595,736	-2,602,197,956
29010	Basic Average Shares	27,058,850,000	0	27,058,850,000	27,058,850,000	27,058,850,000
20269	Other Special Charges	-35,585,342	257,415,838	-41,785	-179,922,285	-583,704,309
20287	Rent And Landing Fees	3,829,338,808	-13,673,000,108	15,000,000	1,230,441,553	3,259,112,192
29011	Diluted Average Shares	27,058,850,000	0	27,058,850,000	27,058,850,000	27,058,850,000
20420	Normalized E B I T D A	371,415,256,276	115,186,995,103	415,764,724,410	768,280,538,511	874,821,034,296
20162	Special Income Charges	-30,772,386	-323,773,566	-64,175,023	-84,595,736	-2,602,197,956
20315	Reconciled Depreciation	25,809,539,568	7,146,885,988	22,938,529,322	17,287,557,956	3,210,381,831
20312	Other Operating Expenses	18,368,075,382	9,439,435,531	6,715,501,425	9,700,474,517	7,750,980,332
20368	Total Other Finance Cost	509,219,859	137,367,761	555,615,929	461,101,840	149,773,325
20440	Rent Expense Supplemental	3,829,338,808	-13,673,000,108	15,000,000	1,230,441,553	3,259,112,192
20314	Reconciled Cost Of Revenue	1,184,989,904,887	318,170,288,743	1,175,980,395,651	1,322,279,363,494	957,599,138,147
20419	Tax Effect Of Unusual Items	-6,149,561	-77,668,072	-14,073,308	-18,425,086	-505,708,753
20018	Depreciation Income Statement	25,381,668,207	7,048,913,154	22,506,738,114	2,136,312,704	570,778,706
20075	Interest Income Non Operating	43,519,799,915	14,549,219,437	14,370,935,577	16,908,930,125	14,945,201,834
20158	Selling And Marketing Expense	65,023,425,762	19,548,328,840	53,029,579,749	42,947,791,878	59,584,613,963
20064	Interest Expense Non Operating	19,412,636,966	5,765,555,250	20,653,353,447	21,708,011,058	9,007,696,900
20093	Net Income Common Stockholders	259,359,528,929	76,975,926,469	285,781,929,134	562,692,455,129	685,509,984,683
20094	Net Income Continuous Operations	260,981,950,011	77,494,427,499	290,506,828,059	570,379,367,739	692,869,002,882
20045	General And Administrative Expense	33,823,624,099	4,122,896,224	27,802,261,315	20,617,127,744	29,766,422,132
20159	Selling General And Administration	98,847,049,861	23,671,225,064	80,831,841,064	63,564,919,622	89,351,036,095
20435	Total Operating Income As Reported	302,564,364,266	93,304,483,873	378,946,700,417	734,460,556,534	854,213,026,000
20412	Other Non Operating Income Expenses	0	0	3,763,390,579	799,095,818	2,449,526,441
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	259,359,528,929	76,975,926,469	285,781,929,134	562,692,455,129	685,509,984,683
20417	Total Unusual Items Excluding Goodwill	-30,772,386	-323,773,566	-64,175,023	-84,595,736	-2,602,197,956
20077	Net Non Operating Interest Income Expense	23,597,943,090	8,646,296,426	-6,838,033,799	-5,260,182,773	5,787,731,609
20346	Net Income Including Noncontrolling Interests	260,981,950,011	77,494,427,499	290,506,828,059	570,379,367,739	692,869,002,882
20019	Depreciation And Amortization In Income Statement	25,809,539,568	7,146,885,988	22,938,529,322	17,287,557,956	3,210,381,831
20309	Net Income From Continuing And Discontinued Operation	259,359,528,929	76,975,926,469	285,781,929,134	562,692,455,129	685,509,984,683
20331	Net Income From Continuing Operation Net Minority Interest	259,359,528,929	76,975,926,469	285,781,929,134	562,692,455,129	685,509,984,683

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	345,574,944,322	107,716,335,549	90,936,665,436	74,397,490,752	72,524,452,585	392,762,020,065	750,908,384,819	869,008,454,509
20304	Write Off	66,357,728	66,357,728	0	0	0	64,216,808	264,518,021	3,185,902,265
20091	Net Income	259,359,528,929	76,975,926,469	71,771,691,321	54,189,133,841	56,422,777,298	285,781,929,134	562,692,455,129	685,509,984,683
29004	Basic E P S	10	0	10	0	2	11	21	25
20190	E B I T D A	371,384,483,890	114,863,221,537	97,010,621,990	80,942,148,282	78,568,492,081	415,700,549,387	768,195,942,775	872,218,836,340
20007	Amortization	427,871,361	97,972,834	111,525,132	146,411,806	71,961,589	431,791,208	15,151,245,252	2,639,603,125
20046	Gross Profit	551,999,905,102	152,349,301,696	135,694,496,326	136,103,971,932	127,852,135,148	563,074,065,955	904,294,068,857	1,036,940,419,044
29009	Diluted E P S	10	0	10	0	2	11	21	25
20136	Pretax Income	326,162,307,356	101,950,780,299	86,384,128,532	69,821,899,869	68,005,498,656	372,108,666,618	729,200,373,761	860,000,757,609
20145	Tax Provision	65,180,357,345	24,456,352,800	14,546,841,742	15,151,537,424	11,025,625,379	81,601,838,559	158,821,006,022	167,131,754,727
20100	Total Revenue	1,736,989,809,989	470,519,590,439	455,128,508,242	414,445,151,140	396,896,560,168	1,739,054,461,606	2,226,573,432,351	1,994,539,557,191
20164	Total Expenses	1,436,048,860,875	381,926,568,011	380,274,507,021	346,454,122,736	327,393,663,107	1,366,747,655,154	1,493,473,368,183	1,145,994,534,300
20013	Cost Of Revenue	1,184,989,904,887	318,170,288,743	319,434,011,916	278,341,179,208	269,044,425,020	1,175,980,395,651	1,322,279,363,494	957,599,138,147
20177	Interest Income	43,519,799,915	14,549,219,437	10,372,368,997	9,085,373,377	9,512,838,104	14,370,935,577	16,908,930,125	14,945,201,834
20057	Interest Expense	19,412,636,966	5,765,555,250	4,552,536,904	4,575,590,883	4,518,953,929	20,653,353,447	21,708,011,058	9,007,696,900
20109	Operating Income	300,940,949,114	88,593,022,428	74,854,001,221	67,991,028,404	69,502,897,061	372,306,806,452	733,100,064,168	848,545,022,891
20316	Normalized Income	259,384,151,754	77,222,031,963	71,529,903,686	54,187,370,334	56,422,777,298	285,832,030,849	562,758,625,779	687,606,473,886
20108	Operating Expense	251,058,955,988	63,756,279,268	60,840,495,105	68,112,943,528	58,349,238,087	190,767,259,503	171,194,004,689	188,395,396,153
20112	Operating Revenue	1,736,989,809,989	470,519,590,439	455,128,508,242	414,445,151,140	396,896,560,168	1,739,054,461,606	2,226,573,432,351	1,994,539,557,191
20087	Minority Interests	-1,622,421,082	-518,501,030	-65,595,469	-481,228,604	-557,095,979	-4,724,898,925	-7,686,912,610	-7,359,018,199
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	23,597,943,090	8,646,296,426	5,557,414,547	4,451,462,377	4,942,769,740	-6,838,033,799	-5,260,182,773	5,787,731,609
20416	Total Unusual Items	-30,772,386	-323,773,566	290,748,928	2,252,252	0	-64,175,023	-84,595,736	-2,602,197,956
29010	Basic Average Shares	27,058,850,000	0	27,058,850,000	0	23,000,000,000	27,058,850,000	27,058,850,000	27,058,850,000
20269	Other Special Charges	-35,585,342	257,415,838	-290,748,928	0	0	-41,785	-179,922,285	-583,704,309
20287	Rent And Landing Fees	3,829,338,808	-13,673,000,108	6,024,236,040	6,048,156,299	5,429,946,577	15,000,000	1,230,441,553	3,259,112,192
29011	Diluted Average Shares	27,058,850,000	0	27,058,850,000	0	23,000,000,000	27,058,850,000	27,058,850,000	27,058,850,000
20420	Normalized E B I T D A	371,415,256,276	115,186,995,103	96,719,873,062	80,939,896,030	78,568,492,081	415,764,724,410	768,280,538,511	874,821,034,296
20162	Special Income Charges	-30,772,386	-323,773,566	290,748,928	2,252,252	0	-64,175,023	-84,595,736	-2,602,197,956
20315	Reconciled Depreciation	25,809,539,568	7,146,885,988	6,073,956,554	6,544,657,530	6,044,039,496	22,938,529,322	17,287,557,956	3,210,381,831
20312	Other Operating Expenses	18,368,075,382	9,439,435,531	3,837,577,420	1,834,542,941	3,256,519,490	6,715,501,425	9,700,474,517	7,750,980,332
20368	Total Other Finance Cost	509,219,859	137,367,761	262,417,546	58,320,117	51,114,435	555,615,929	461,101,840	149,773,325
20440	Rent Expense Supplemental	3,829,338,808	-13,673,000,108	6,024,236,040	6,048,156,299	5,429,946,577	15,000,000	1,230,441,553	3,259,112,192
20314	Reconciled Cost Of Revenue	1,184,989,904,887	318,170,288,743	319,434,011,916	278,341,179,208	269,044,425,020	1,175,980,395,651	1,322,279,363,494	957,599,138,147
20419	Tax Effect Of Unusual Items	-6,149,561	-77,668,072	48,961,293	488,745	0	-14,073,308	-18,425,086	-505,708,753
20018	Depreciation Income Statement	25,381,668,207	7,048,913,154	5,962,431,422	6,398,245,724	5,972,077,907	22,506,738,114	2,136,312,704	570,778,706
20075	Interest Income Non Operating	43,519,799,915	14,549,219,437	10,372,368,997	9,085,373,377	9,512,838,104	14,370,935,577	16,908,930,125	14,945,201,834
20158	Selling And Marketing Expense	65,023,425,762	19,548,328,840	13,224,695,164	17,310,687,055	14,939,714,703	53,029,579,749	42,947,791,878	59,584,613,963
20064	Interest Expense Non Operating	19,412,636,966	5,765,555,250	4,552,536,904	4,575,590,883	4,518,953,929	20,653,353,447	21,708,011,058	9,007,696,900
20093	Net Income Common Stockholders	259,359,528,929	76,975,926,469	71,771,691,321	54,189,133,841	56,422,777,298	285,781,929,134	562,692,455,129	685,509,984,683
20094	Net Income Continuous Operations	260,981,950,011	77,494,427,499	71,837,286,790	54,670,362,445	56,979,873,277	290,506,828,059	570,379,367,739	692,869,002,882
20045	General And Administrative Expense	33,823,624,099	4,122,896,224	14,433,140,387	8,729,118,573	6,538,468,915	27,802,261,315	20,617,127,744	29,766,422,132
20159	Selling General And Administration	98,847,049,861	23,671,225,064	27,657,835,551	26,039,805,628	21,478,183,618	80,831,841,064	63,564,919,622	89,351,036,095
20435	Total Operating Income As Reported	302,564,364,266	93,304,483,873	80,826,713,985	65,370,437,492	63,062,728,916	378,946,700,417	734,460,556,534	854,213,026,000
20412	Other Non Operating Income Expenses	0	0	0	0	-106,743,315	3,763,390,579	799,095,818	2,449,526,441
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	259,359,528,929	76,975,926,469	71,771,691,321	54,189,133,841	56,422,777,298	285,781,929,134	562,692,455,129	685,509,984,683
20417	Total Unusual Items Excluding Goodwill	-30,772,386	-323,773,566	290,748,928	2,252,252	0	-64,175,023	-84,595,736	-2,602,197,956
20077	Net Non Operating Interest Income Expense	23,597,943,090	8,646,296,426	5,557,414,547	4,451,462,377	4,942,769,740	-6,838,033,799	-5,260,182,773	5,787,731,609
20346	Net Income Including Noncontrolling Interests	260,981,950,011	77,494,427,499	71,837,286,790	54,670,362,445	56,979,873,277	290,506,828,059	570,379,367,739	692,869,002,882
20019	Depreciation And Amortization In Income Statement	25,809,539,568	7,146,885,988	6,073,956,554	6,544,657,530	6,044,039,496	22,938,529,322	17,287,557,956	3,210,381,831
20309	Net Income From Continuing And Discontinued Operation	259,359,528,929	76,975,926,469	71,771,691,321	54,189,133,841	56,422,777,298	285,781,929,134	562,692,455,129	685,509,984,683
20331	Net Income From Continuing Operation Net Minority Interest	259,359,528,929	76,975,926,469	71,771,691,321	54,189,133,841	56,422,777,298	285,781,929,134	562,692,455,129	685,509,984,683

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	115,191,578,608	206,627,410,336	252,604,051,585	237,131,360,452
23139	Net P P E	390,904,382,891	306,671,493,288	225,807,224,939	141,892,366,582
23351	Properties	0	0	0	0
23386	Total Debt	189,227,967,505	199,697,896,822	186,665,353,198	165,327,828,645
23100	Gross P P E	613,682,832,868	479,630,979,070	357,759,862,949	239,010,064,495
23038	Common Stock	676,471,250,000	676,471,250,000	575,000,000,000	4,500,000,000
23532	Share Issued	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000
23220	Total Assets	2,581,482,597,488	2,507,318,880,538	1,726,399,771,843	1,416,582,151,432
23027	Capital Stock	676,471,250,000	676,471,250,000	575,000,000,000	4,500,000,000
23382	Other Payable	10,407,057,178	3,405,292,445	4,768,155,715	6,137,282,039
23028	Cash Financial	329,333,959,835	410,734,550,492	319,819,673,655	290,927,951,088
23123	Long Term Debt	159,730,215,562	159,562,027,625	159,410,389,570	159,277,931,176
23179	Prepaid Assets	46,077,665,433	130,678,958,388	57,306,201,405	24,055,860,952
23385	Working Capital	1,911,132,708,000	1,939,862,863,061	1,217,541,365,246	1,003,354,688,345
23000	Accounts Payable	95,168,786,987	190,982,060,433	176,847,415,038	170,126,997,632
23029	Cash Equivalents	791,238,368,878	419,814,306,278	413,020,913,850	406,100,509,359
23245	Invested Capital	2,377,949,329,614	2,203,929,694,506	1,383,812,522,462	1,098,139,896,140
23340	Other Properties	0	216,137,506,979	0	0
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	27,188,847,889	25,052,800,359	21,040,194,153	11,705,522,410
23342	Other Receivables	4,040,402,524	368,107,904	2,166,067,922	5,251,805,714
23204	Retained Earnings	1,215,274,605,898	1,041,691,631,469	1,125,909,702,335	1,388,717,247,206
23217	Total Tax Payable	9,615,734,443	12,240,057,458	70,988,480,832	60,867,080,781
23001	Accounts Receivable	208,107,666,397	187,045,337,719	181,838,061,017	299,011,633,310
23280	Common Stock Equity	2,218,219,114,052	2,044,367,666,881	1,224,402,132,892	938,861,964,964
23403	Net Tangible Assets	2,191,044,253,362	2,043,828,432,504	1,223,733,353,396	937,595,761,514
23215	Stockholders Equity	2,218,219,114,052	2,044,367,666,881	1,224,402,132,892	938,861,964,964
23383	Tangible Book Value	2,191,044,253,362	2,043,828,432,504	1,223,733,353,396	937,595,761,514
23374	Total Capitalization	2,377,949,329,614	2,203,929,694,506	1,383,812,522,462	1,098,139,896,140
23312	Land And Improvements	106,807,616,918	129,473,326,128	95,139,406,920	39,005,966,600
23393	Ordinary Shares Number	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000
23155	Other Intangible Assets	27,174,860,690	539,234,377	668,779,496	1,266,203,450
23008	Accumulated Depreciation	-222,778,449,977	-172,959,485,782	-131,952,638,010	-97,117,697,913
23282	Construction In Progress	79,096,603,981	39,960,431,516	0	15,015,418,935
23380	Capital Lease Obligations	29,497,751,943	40,135,869,197	27,254,963,628	6,049,897,469
23030	Cash And Cash Equivalents	1,120,572,328,713	830,548,856,770	732,840,587,505	697,028,460,447
23262	Gross Accounts Receivable	208,107,666,397	190,688,827,352	185,720,964,583	302,366,709,142
23012	Additional Paid In Capital	223,188,269,200	223,188,269,200	-455,919,264,456	-450,858,935,910
23275	Buildings And Improvements	159,068,220,410	109,310,718,152	89,530,601,303	48,591,893,382
23126	Long Term Equity Investment	0	0	0	0
23163	Other Short Term Investments	63,645,707,705	500,000,000,000	105,000,000,000	0
23020	Available For Sale Securities	45,497,677,596	0	5,000,000	695,703,023
23319	Machinery Furniture Equipment	268,710,391,559	200,886,503,274	173,089,854,726	136,396,785,578
23048	Current Capital Lease Obligation	13,621,173,258	21,244,650,790	15,128,482,599	2,994,002,731
23127	Long Term Capital Lease Obligation	15,876,578,685	18,891,218,407	12,126,481,029	3,055,894,738
23098	Goodwill And Other Intangible Assets	27,174,860,690	539,234,377	668,779,496	1,266,203,450
23261	Total Equity Gross Minority Interest	2,245,407,961,941	2,069,420,467,240	1,245,442,327,045	950,567,487,374
23259	Total Liabilities Net Minority Interest	336,074,635,547	437,898,413,298	480,957,444,798	466,014,664,058
23046	Current Debt And Capital Lease Obligation	13,621,173,258	21,244,650,790	15,128,482,599	2,994,002,731
23266	Allowance For Doubtful Accounts Receivable	0	-3,643,489,633	-3,882,903,566	-3,355,075,832
23124	Long Term Debt And Capital Lease Obligation	175,606,794,247	178,453,246,032	171,536,870,599	162,333,825,914
23344	Non Current Pension And Other Postretirement Benefit Plans	24,333,530,370	28,498,858,136	36,624,641,716	39,262,066,369

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	115,191,578,608	73,973,490,505	89,053,303,753	118,955,243,385	206,627,410,336	252,604,051,585	237,131,360,452
23139	Net P P E	390,904,382,891	347,862,286,802	326,395,221,541	286,475,993,774	306,671,493,288	225,807,224,939	141,892,366,582
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	189,227,967,505	197,202,873,250	196,784,876,846	196,692,591,664	199,697,896,822	186,665,353,198	165,327,828,645
23100	Gross P P E	613,682,832,868	554,139,500,403	520,640,872,656	325,211,671,514	479,630,979,070	357,759,862,949	239,010,064,495
23038	Common Stock	676,471,250,000	676,471,250,000	676,471,250,000	676,471,250,000	676,471,250,000	575,000,000,000	4,500,000,000
23532	Share Issued	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000
23220	Total Assets	2,581,482,597,488	2,464,443,722,737	2,404,901,361,988	2,468,068,624,794	2,507,318,880,538	1,726,399,771,843	1,416,582,151,432
23027	Capital Stock	676,471,250,000	676,471,250,000	676,471,250,000	676,471,250,000	676,471,250,000	575,000,000,000	4,500,000,000
23382	Other Payable	10,407,057,178	8,507,651,563	7,956,459,063	9,171,306,535	3,405,292,445	4,768,155,715	6,137,282,039
23028	Cash Financial	329,333,959,835	446,689,444,312	636,411,972,543	557,535,377,201	410,734,550,492	319,819,673,655	290,927,951,088
23123	Long Term Debt	159,730,215,562	159,686,701,149	159,643,944,351	159,598,631,344	159,562,027,625	159,410,389,570	159,277,931,176
23179	Prepaid Assets	46,077,665,433	103,353,021,188	133,001,459,882	165,036,425,641	130,678,958,388	57,306,201,405	24,055,860,952
23385	Working Capital	1,911,132,708,000	1,910,082,383,251	1,867,968,883,887	1,970,690,149,372	1,939,862,863,061	1,217,541,365,246	1,003,354,688,345
23000	Accounts Payable	95,168,786,987	60,441,840,248	78,040,058,986	106,375,960,459	190,982,060,433	176,847,415,038	170,126,997,632
23029	Cash Equivalents	791,238,368,878	577,430,629,255	330,590,215,160	617,105,679,718	419,814,306,278	413,020,913,850	406,100,509,359
23245	Invested Capital	2,377,949,329,614	2,290,281,170,935	2,218,466,722,816	2,260,389,075,523	2,203,929,694,506	1,383,812,522,462	1,098,139,896,140
23340	Other Properties	0	0	0	247,465,265,350	216,137,506,979	0	0
23291	Dividends Payable	0	0	0	0	0	0	0
23132	Minority Interest	27,188,847,889	37,041,965,466	36,976,369,997	25,609,896,338	25,052,800,359	21,040,194,153	11,705,522,410
23342	Other Receivables	4,040,402,524	193,381,491	162,904,961	76,663,226	368,107,904	2,166,067,922	5,251,805,714
23204	Retained Earnings	1,215,274,605,898	1,138,298,679,429	1,066,526,988,108	1,098,114,408,767	1,041,691,631,469	1,125,909,702,335	1,388,717,247,206
23217	Total Tax Payable	9,615,734,443	5,023,998,694	3,056,785,704	3,407,976,391	12,240,057,458	70,988,480,832	60,867,080,781
23001	Accounts Receivable	208,107,666,397	256,746,339,803	257,447,425,370	205,242,264,377	187,045,337,719	181,838,061,017	299,011,633,310
23280	Common Stock Equity	2,218,219,114,052	2,130,594,469,786	2,058,822,778,465	2,100,790,444,179	2,044,367,666,881	1,224,402,132,892	938,861,964,964
23403	Net Tangible Assets	2,191,044,253,362	2,103,235,625,513	2,031,322,520,758	2,073,057,772,296	2,043,828,432,504	1,223,733,353,396	937,595,761,514
23215	Stockholders Equity	2,218,219,114,052	2,130,594,469,786	2,058,822,778,465	2,100,790,444,179	2,044,367,666,881	1,224,402,132,892	938,861,964,964
23383	Tangible Book Value	2,191,044,253,362	2,103,235,625,513	2,031,322,520,758	2,073,057,772,296	2,043,828,432,504	1,223,733,353,396	937,595,761,514
23374	Total Capitalization	2,377,949,329,614	2,290,281,170,935	2,218,466,722,816	2,260,389,075,523	2,203,929,694,506	1,383,812,522,462	1,098,139,896,140
23312	Land And Improvements	106,807,616,918	103,830,551,107	103,539,397,607	0	129,473,326,128	95,139,406,920	39,005,966,600
23393	Ordinary Shares Number	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000	27,058,850,000
23155	Other Intangible Assets	27,174,860,690	27,358,844,273	27,500,257,707	27,732,671,883	539,234,377	668,779,496	1,266,203,450
23008	Accumulated Depreciation	-222,778,449,977	-206,277,213,601	-194,245,651,115	-38,735,677,740	-172,959,485,782	-131,952,638,010	-97,117,697,913
23282	Construction In Progress	79,096,603,981	54,837,486,523	62,562,276,871	20,149,503,690	39,960,431,516	0	15,015,418,935
23380	Capital Lease Obligations	29,497,751,943	37,516,172,101	37,140,932,495	37,093,960,320	40,135,869,197	27,254,963,628	6,049,897,469
23030	Cash And Cash Equivalents	1,120,572,328,713	1,024,120,073,547	967,002,187,703	1,174,641,056,919	830,548,856,770	732,840,587,505	697,028,460,447
23262	Gross Accounts Receivable	208,107,666,397	256,746,339,803	257,447,425,370	208,885,754,010	190,688,827,352	185,720,964,583	302,366,709,142
23012	Additional Paid In Capital	223,188,269,200	212,808,024,145	212,808,024,145	223,188,269,200	223,188,269,200	-455,919,264,456	-450,858,935,910
23275	Buildings And Improvements	159,068,220,410	145,477,376,024	113,222,955,369	33,852,910,552	109,310,718,152	89,530,601,303	48,591,893,382
23126	Long Term Equity Investment	0	250,000,000	250,000,000	0	0	0	0
23163	Other Short Term Investments	63,645,707,705	41,125,607,727	40,621,655,878	0	500,000,000,000	105,000,000,000	0
23020	Available For Sale Securities	45,497,677,596	69,377,483,587	61,822,450,544	0	0	5,000,000	695,703,023
23319	Machinery Furniture Equipment	268,710,391,559	249,994,086,749	241,316,242,809	23,743,991,922	200,886,503,274	173,089,854,726	136,396,785,578
23048	Current Capital Lease Obligation	13,621,173,258	22,113,676,669	22,076,121,266	21,983,534,106	21,244,650,790	15,128,482,599	2,994,002,731
23127	Long Term Capital Lease Obligation	15,876,578,685	15,402,495,432	15,064,811,229	15,110,426,214	18,891,218,407	12,126,481,029	3,055,894,738
23098	Goodwill And Other Intangible Assets	27,174,860,690	27,358,844,273	27,500,257,707	27,732,671,883	539,234,377	668,779,496	1,266,203,450
23261	Total Equity Gross Minority Interest	2,245,407,961,941	2,167,636,435,252	2,095,799,148,462	2,126,400,340,517	2,069,420,467,240	1,245,442,327,045	950,567,487,374
23259	Total Liabilities Net Minority Interest	336,074,635,547	296,807,287,485	309,102,213,526	341,668,284,277	437,898,413,298	480,957,444,798	466,014,664,058
23046	Current Debt And Capital Lease Obligation	13,621,173,258	22,113,676,669	22,076,121,266	21,983,534,106	21,244,650,790	15,128,482,599	2,994,002,731
23266	Allowance For Doubtful Accounts Receivable	0	0	0	-3,643,489,633	-3,643,489,633	-3,882,903,566	-3,355,075,832
23124	Long Term Debt And Capital Lease Obligation	175,606,794,247	175,089,196,581	174,708,755,580	174,709,057,558	178,453,246,032	171,536,870,599	162,333,825,914
23344	Non Current Pension And Other Postretirement Benefit Plans	24,333,530,370	18,498,858,136	18,498,858,136	18,498,858,136	28,498,858,136	36,624,641,716	39,262,066,369

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	409,937,837	-2,252,253	350,000	38,359,922	2,608,200,000
26185	Free Cash Flow	-22,087,381,211	105,168,748,744	17,246,703,655	422,324,338,605	226,288,953,210
26027	Changes In Cash	288,369,284,405	90,801,119,721	91,004,200,277	35,080,555,175	379,717,576,068
26182	Issuance Of Debt	0	0	0	0	159,200,000,000
26016	End Cash Position	1,120,572,328,713	1,120,572,328,713	830,548,856,770	732,840,587,505	697,028,460,447
26112	Purchase Of P P E	-156,385,378,282	-46,739,031,107	-75,068,304,799	-82,722,068,845	-49,963,257,914
26125	Sale Of Investment	436,354,292,295	436,354,292,295	0	690,000,000	0
26005	Capital Expenditure	-156,441,500,730	-46,739,031,107	-75,370,550,888	-82,784,011,345	-52,445,664,814
26007	Cash Dividends Paid	-85,776,554,500	0	-250,000,000,000	-255,000,000,000	0
26012	Financing Cash Flow	-110,578,445,990	-21,261,231,853	493,486,469,592	-282,972,143,352	150,825,422,858
26013	Investing Cash Flow	264,593,610,876	-39,845,428,277	-495,099,523,858	-187,055,651,423	-49,842,464,814
26098	Common Stock Issuance	0	0	780,578,783,656	0	0
26088	Common Stock Payments	0	0	0	0	-5,500,000,000
26110	Purchase Of Investment	-15,914,267,596	-15,914,267,596	-419,477,410,000	-105,000,000,000	-5,000,000
26015	Beginning Cash Position	830,548,856,770	1,024,120,073,547	732,840,587,505	697,028,460,447	316,213,680,561
26223	Classesof Cash Payments	-1,530,653,954,828	-345,924,596,787	-1,445,679,719,065	-1,124,874,866,033	-689,948,347,262
26099	Long Term Debt Issuance	0	0	0	0	159,200,000,000
26108	Purchase Of Intangibles	-56,122,448	0	-302,246,089	-61,942,500	-2,482,406,900
26181	Issuance Of Capital Stock	0	0	780,578,783,656	0	0
26071	Net Common Stock Issuance	0	0	780,578,783,656	0	-5,500,000,000
26154	Common Stock Dividend Paid	0	0	-250,000,000,000	-255,000,000,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	159,200,000,000
26164	Net Other Financing Charges	505,000,000	0	0	0	0
26165	Net Other Investing Changes	185,149,070	185,149,070	-251,912,970	0	0
26119	Net P P E Purchase And Sale	-155,975,440,445	-46,741,283,360	-75,067,954,799	-82,683,708,923	-47,355,057,914
26184	Repurchase Of Capital Stock	0	0	0	0	-5,500,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	159,200,000,000
26226	Paymentson Behalfof Employees	-173,170,824,212	-25,506,683,863	-155,496,001,938	-95,254,186,721	-33,938,574,419
26063	Effect Of Exchange Rate Changes	1,654,187,538	5,651,135,445	6,704,068,988	731,571,883	1,097,203,818
26118	Net Investment Purchase And Sale	420,440,024,699	6,710,706,013	-419,477,410,000	-104,310,000,000	-5,000,000
26117	Net Intangibles Purchase And Sale	-56,122,448	0	-302,246,089	-61,942,500	-2,482,406,900
26228	Other Cash Paymentsfrom Operating Activities	-121,422,572,801	-29,336,455,050	-88,668,277,539	-63,986,433,993	-23,940,733,128
26220	Cash Flowsfromusedin Operating Activities Direct	134,354,119,519	151,907,779,851	92,617,254,543	505,108,349,950	278,734,618,024
26221	Classesof Cash Receiptsfrom Operating Activities	1,715,693,668,908	518,059,947,339	1,734,279,460,559	1,773,317,983,835	994,903,555,829

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	409,937,837	-2,252,253	409,937,838	2,252,252	0	350,000	38,359,922	2,608,200,000
26185	Free Cash Flow	-22,087,381,211	105,168,748,744	59,299,633,785	-44,115,233,594	-142,440,530,146	17,246,703,655	422,324,338,605	226,288,953,210
26027	Changes In Cash	288,369,284,405	90,801,119,721	52,051,822,442	-204,909,282,737	350,425,624,979	91,004,200,277	35,080,555,175	379,717,576,068
26182	Issuance Of Debt	0	0	0	0	0	0	0	159,200,000,000
26016	End Cash Position	1,120,572,328,713	1,120,572,328,713	1,024,120,073,547	967,002,187,703	1,174,641,056,919	830,548,856,770	732,840,587,505	697,028,460,447
26112	Purchase Of P P E	-156,385,378,282	-46,739,031,107	-34,879,650,204	-55,302,033,047	-19,464,663,924	-75,068,304,799	-82,722,068,845	-49,963,257,914
26125	Sale Of Investment	436,354,292,295	436,354,292,295	0	-40,621,655,878	500,000,000,000	0	690,000,000	0
26005	Capital Expenditure	-156,441,500,730	-46,739,031,107	-34,935,772,652	-55,302,033,047	-19,464,663,924	-75,370,550,888	-82,784,011,345	-52,445,664,814
26007	Cash Dividends Paid	-85,776,554,500	0	0	0	0	-250,000,000,000	-255,000,000,000	0
26012	Financing Cash Flow	-110,578,445,990	-21,261,231,853	401,235,711	-86,089,210,973	-3,629,238,875	493,486,469,592	-282,972,143,352	150,825,422,858
26013	Investing Cash Flow	264,593,610,876	-39,845,428,277	-42,584,819,706	-130,006,871,217	477,030,730,076	-495,099,523,858	-187,055,651,423	-49,842,464,814
26098	Common Stock Issuance	0	0	0	0	0	780,578,783,656	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-5,500,000,000
26110	Purchase Of Investment	-15,914,267,596	-15,914,267,596	0	-34,085,434,544	-3,504,606,000	-419,477,410,000	-105,000,000,000	-5,000,000
26015	Beginning Cash Position	830,548,856,770	1,024,120,073,547	967,002,187,703	1,174,641,056,919	830,548,856,770	732,840,587,505	697,028,460,447	316,213,680,561
26223	Classesof Cash Payments	-1,530,653,954,828	-345,924,596,787	-266,064,784,008	-427,592,185,631	-491,072,388,402	-1,445,679,719,065	-1,124,874,866,033	-689,948,347,262
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	159,200,000,000
26108	Purchase Of Intangibles	-56,122,448	0	-56,122,448	0	0	-302,246,089	-61,942,500	-2,482,406,900
26181	Issuance Of Capital Stock	0	0	0	0	0	780,578,783,656	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	780,578,783,656	0	-5,500,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	-250,000,000,000	-255,000,000,000	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	159,200,000,000
26164	Net Other Financing Charges	505,000,000	0	0	0	0	0	0	0
26165	Net Other Investing Changes	185,149,070	185,149,070	0	0	0	-251,912,970	0	0
26119	Net P P E Purchase And Sale	-155,975,440,445	-46,741,283,360	-34,469,712,366	-55,299,780,795	-19,464,663,924	-75,067,954,799	-82,683,708,923	-47,355,057,914
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-5,500,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	159,200,000,000
26226	Paymentson Behalfof Employees	-173,170,824,212	-25,506,683,863	-42,585,829,248	-64,754,594,300	-40,323,716,801	-155,496,001,938	-95,254,186,721	-33,938,574,419
26063	Effect Of Exchange Rate Changes	1,654,187,538	5,651,135,445	5,066,063,402	-2,729,586,479	-6,333,424,830	6,704,068,988	731,571,883	1,097,203,818
26118	Net Investment Purchase And Sale	420,440,024,699	6,710,706,013	-8,058,984,892	-74,707,090,422	496,495,394,000	-419,477,410,000	-104,310,000,000	-5,000,000
26117	Net Intangibles Purchase And Sale	-56,122,448	0	-56,122,448	0	0	-302,246,089	-61,942,500	-2,482,406,900
26228	Other Cash Paymentsfrom Operating Activities	-121,422,572,801	-29,336,455,050	-15,497,914,272	-46,423,553,793	-30,164,649,686	-88,668,277,539	-63,986,433,993	-23,940,733,128
26220	Cash Flowsfromusedin Operating Activities Direct	134,354,119,519	151,907,779,851	94,235,406,437	11,186,799,453	-122,975,866,222	92,617,254,543	505,108,349,950	278,734,618,024
26221	Classesof Cash Receiptsfrom Operating Activities	1,715,693,668,908	518,059,947,339	367,149,799,568	451,795,160,432	378,688,761,569	1,734,279,460,559	1,773,317,983,835	994,903,555,829

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	1y Target Est
OMED	PT Jayamas Medica Industri Tbk	2024-04-15	At close: 04:00PM WIB	197	198	198	196	197.00 - 199.00	197	199	149.00 - 242.00	149	242	149,000	1,003,784	5,331,000,000,000	21	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-12	At close: 04:00PM WIB	197	198	198	196	197.00 - 199.00	197	199	149.00 - 242.00	149	242	149,000	985,196	5,331,000,000,000	21	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-11	At close: 04:00PM WIB	197	198	198	196	197.00 - 199.00	197	199	149.00 - 242.00	149	242	149,000	1,071,981	5,331,000,000,000	21	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-10	At close: 04:00PM WIB	197	198	198	196	197.00 - 199.00	197	199	149.00 - 242.00	149	242	149,000	1,492,164	5,331,000,000,000	21	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-05	At close: 04:00PM WIB	197	198	198	196	197.00 - 199.00	197	199	149.00 - 242.00	149	242	149,000	2,479,158	5,331,000,000,000	21	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-04	At close: 03:44PM WIB	197	198	197	198	197.00 - 198.00	197	198	149.00 - 242.00	149	242	868,700	2,528,827	5,358,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-03	At close: 04:00PM WIB	198	197	198	197	197.00 - 198.00	197	198	149.00 - 242.00	149	242	129,400	2,544,131	5,331,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-02	At close: 03:41PM WIB	197	198	197	198	197.00 - 199.00	197	199	149.00 - 242.00	149	242	1,480,200	2,533,412	5,358,000,000,000	19	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-04-01	At close: 04:00PM WIB	197	198	197	197	197.00 - 199.00	197	199	149.00 - 242.00	149	242	918,900	2,538,917	5,331,000,000,000	19	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-29	At close: 04:00PM WIB	198	198	197	199	197.00 - 200.00	197	200	149.00 - 242.00	149	242	278,200	2,538,917	5,331,000,000,000	19	10	N/A	6.34 (3.22%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-28	At close: 04:00PM WIB	198	198	197	199	197.00 - 200.00	197	200	149.00 - 242.00	149	242	278,200	2,616,674	5,331,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-27	At close: 04:00PM WIB	197	197	0	0	196.00 - 198.00	196	198	149.00 - 242.00	149	242	328,800	2,652,265	5,358,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-26	At close: 04:05PM WIB	198	198	0	0	197.00 - 198.00	197	198	149.00 - 242.00	149	242	433,800	2,700,825	5,331,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-25	At close: 03:24PM WIB	198	198	197	0	197.00 - 198.00	197	198	149.00 - 242.00	149	242	394,600	2,748,208	5,358,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-22	At close: 04:01PM WIB	199	199	197	199	197.00 - 199.00	197	199	149.00 - 242.00	149	242	286,600	2,792,169	5,358,000,000,000	19	10	N/A	6.34 (3.19%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-21	At close: 04:00PM WIB	198	0	0	0	0.0000 - 0.0000	0	0		0		0	3,089,294	0	0	10	N/A	6.34 (3.19%)	6	3	Jun 07, 2023	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-14	As of 11:50AM WIB. Market open.	198	198	198	199	198.00 - 199.00	198	199	149.00 - 242.00	149	242	183,700	7,510,446	5,358,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-03-13	At close: 04:03PM WIB	198	198	198	199	197.00 - 200.00	197	200	149.00 - 242.00	149	242	1,329,100	7,513,526	5,358,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-03-11	At close: 04:08PM WIB	200	199	198	200	198.00 - 200.00	198	200	149.00 - 242.00	149	242	872,500	7,352,224	5,358,000,000,000	19	10	N/A	6.34 (3.20%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-03-08	At close: 04:08PM WIB	200	199	198	200	198.00 - 200.00	198	200	149.00 - 242.00	149	242	872,500	7,376,251	5,358,000,000,000	19	10	N/A	6.34 (3.17%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-03-05	At close: 04:06PM WIB	199	199	197	199	197.00 - 200.00	197	200	149.00 - 242.00	149	242	2,457,200	8,208,251	5,412,000,000,000	19	10	N/A	6.34 (3.19%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-03-04	At close: 03:45PM WIB	199	200	198	199	198.00 - 200.00	198	200	149.00 - 242.00	149	242	643,800	8,682,903	5,385,000,000,000	19	10	N/A	6.34 (3.19%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-03-01	At close: 04:04PM WIB	199	199	199	200	198.00 - 200.00	198	200	149.00 - 242.00	149	242	903,200	8,687,515	5,385,000,000,000	19	10	N/A	6.34 (3.19%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-02-28	At close: 04:00PM WIB	199	200	199	202	199.00 - 202.00	199	202	149.00 - 242.00	149	242	103,400	8,590,328	5,412,000,000,000	19	10	N/A	6.34 (3.19%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-02-27	At close: 04:00PM WIB	200	200	199	200	198.00 - 200.00	198	200	149.00 - 242.00	149	242	545,100	8,676,511	5,385,000,000,000	19	10	N/A	6.34 (3.17%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-02-26	At close: 03:26PM WIB	200	199	199	200	198.00 - 202.00	198	202	149.00 - 242.00	149	242	113,600	9,284,093	5,412,000,000,000	19	10	N/A	6.34 (3.17%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk	2024-02-23	At close: 03:25PM WIB	200	200	199	200	199.00 - 200.00	199	200	149.00 - 242.00	149	242	120,500	9,337,461	5,412,000,000,000	19	10	N/A	6.34 (3.17%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk (OMED.JK)	2024-02-22	At close: 04:07PM WIB	200	200	0	202	200.00 - 202.00	200	202	149.00 - 242.00	149	242	3,266,900	9,313,284	5,412,000,000,000	19	10	N/A	6.34 (3.17%)	6	3	Jun 07, 2023	220
OMED	PT Jayamas Medica Industri Tbk (OMED.JK)	2024-02-21	At close: 04:14PM WIB	202	202	200	202	200.00 - 202.00	200	202	149.00 - 242.00	149	242	1,642,400	9,291,422	5,412,000,000,000	19	10	N/A	6.34 (3.14%)	6	3	Jun 07, 2023	220

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	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
OMED	PT Jayamas Medica Industri Tbk	2024-04-15	5,330,000,000,000	4,340,000,000,000	21	0	3	2	3	12	0	0	242	149	200	198	985	461	27,060,000,000	0	4,060,000,000	85	0	6	3	0	0	33	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	64	335,380,000,000	259,360,000,000	10	-23	1,180,000,000,000	44	189,230,000,000	8	15	82	134,350,000,000	-91,620,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-12	5,330,000,000,000	4,340,000,000,000	21	0	3	2	3	12	0	0	242	149	200	198	1,070,000	461	27,060,000,000	0	4,060,000,000	85	0	6	3	0	0	33	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	64	335,380,000,000	259,360,000,000	10	-23	1,180,000,000,000	44	189,230,000,000	8	15	82	134,350,000,000	-91,620,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-11	5,330,000,000,000	4,340,000,000,000	21	0	3	2	3	12	0	0	242	149	200	198	1,490,000	461	27,060,000,000	0	4,060,000,000	85	0	6	3	0	0	33	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	64	335,380,000,000	259,360,000,000	10	-23	1,180,000,000,000	44	189,230,000,000	8	15	82	134,350,000,000	-91,620,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-10	5,330,000,000,000	4,340,000,000,000	21	0	3	2	3	12	0	0	242	149	200	198	1,490,000	461	27,060,000,000	0	4,060,000,000	85	0	6	3	0	0	33	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	64	335,380,000,000	259,360,000,000	10	-23	1,180,000,000,000	44	189,230,000,000	8	15	82	134,350,000,000	-91,620,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-05	5,330,000,000,000	4,460,000,000,000	19	0	3	3	3	11	0	0	242	0	200	198	2,530,000	384	27,060,000,000	0	4,060,000,000	85	0	6	3	0	0	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	64	335,380,000,000	259,360,000,000	10	-23	1,180,000,000,000	44	189,230,000,000	8	15	82	134,350,000,000	-91,620,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-04	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	0	0	242	0	200	198	2,540,000	396	27,060,000,000	0	0	85	0	6	3	0	0	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	0	333,770,000,000	259,360,000,000	10	-23	1,180,000,000,000	0	189,230,000,000	8	15	79	134,350,000,000	-89,770,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-03	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	0	0	242	0	200	198	2,530,000	431	27,060,000,000	0	0	85	0	6	3	0	0	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	0	333,770,000,000	259,360,000,000	10	-23	1,180,000,000,000	0	189,230,000,000	8	15	79	134,350,000,000	-89,770,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-02	5,330,000,000,000	4,460,000,000,000	19	0	3	3	3	11	-2	27	242	0	201	198	2,540,000	358	27,060,000,000	27,200,000,000	0	85	1	6	3	0	0	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	0	333,770,000,000	259,360,000,000	10	-23	1,180,000,000,000	0	189,230,000,000	8	15	79	134,350,000,000	-89,770,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-04-01	5,330,000,000,000	4,460,000,000,000	19	0	3	3	3	11	-2	27	242	0	201	198	2,540,000	358	27,060,000,000	27,200,000,000	0	85	1	6	3	0	0	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	7	12	1,740,000,000,000	0	333,770,000,000	259,360,000,000	10	-23	1,180,000,000,000	0	189,230,000,000	8	15	79	134,350,000,000	-89,770,000,000
OMED	PT Jayamas Medica Industri Tbk	2024-03-29	5,330,000,000,000	4,460,000,000,000	19	0	3	3	3	11	1	30	242	149	201	198	2,620,000	364	27,060,000,000	27,200,000,000	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-28	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	0	29	242	0	201	198	2,650,000	464	27,060,000,000	27,190,000,000	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-27	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	-2	31	242	0	201	198	2,700,000	552	27,060,000,000	27,190,000,000	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-26	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	-1	32	242	0	201	198	2,750,000	603	27,060,000,000	27,190,000,000	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-25	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	-1	32	242	149	201	198	2,750,000	603	27,060,000,000	27,190,000,000	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-22	5,380,000,000,000	4,520,000,000,000	19	0	3	3	3	12	0	0	242	0	201	197	3,090,000	898	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-21	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	-1	32	242	149	201	197	3,090,000	898	27,060,000,000	27,190,000,000	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-14	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	0	0	242	0	203	197	7,510,000	791	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-13	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	0	0	242	0	203	197	7,410,000	791	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-11	5,360,000,000,000	4,490,000,000,000	19	0	3	3	3	11	0	0	242	149	203	197	7,270,000	791	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-08	5,410,000,000,000	4,540,000,000,000	19	0	3	3	3	12	0	0	242	149	203	197	7,380,000	716	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-05	5,380,000,000,000	4,520,000,000,000	19	19	3	3	3	12	0	0	242	0	204	197	8,680,000	994	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-04	5,380,000,000,000	4,520,000,000,000	19	19	3	3	3	12	0	0	242	0	204	197	8,680,000	994	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-03-01	5,380,000,000,000	4,520,000,000,000	19	19	3	3	3	12	0	0	242	149	204	197	8,690,000	953	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-02-28	5,380,000,000,000	4,520,000,000,000	19	19	3	3	3	12	0	0	242	149	204	197	8,590,000	952	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-02-27	5,410,000,000,000	4,540,000,000,000	19	19	3	3	3	12	0	0	242	0	205	197	9,280,000	939	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk	2024-02-26	5,410,000,000,000	4,540,000,000,000	19	19	3	3	3	12	0	0	242	0	205	197	9,280,000	939	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk (OMED.JK)	2024-02-23	5,410,000,000,000	4,540,000,000,000	19	19	3	3	3	12	0	0	242	0	205	197	9,310,000	813	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk (OMED.JK)	2024-02-22	5,410,000,000,000	4,540,000,000,000	19	19	3	3	3	12	0	0	242	149	205	197	9,310,000	813	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0
OMED	PT Jayamas Medica Industri Tbk (OMED.JK)	2024-02-21	5,470,000,000,000	4,600,000,000,000	19	20	3	3	3	12	0	0	242	149	205	197	9,290,000	670	27,060,000,000	0	4,060,000,000	85	1	6	3	3	2	30	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	17	0	0	1,740,000,000,000	64	359,290,000,000	282,500,000,000	10	18	1,070,000,000,000	39	197,200,000,000	9	20	79	108,950,000,000	0

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	197	197	197	197	21,700
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	198	198	198	198	16,000
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	197	197	197	197	21,700
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	198	198	198	198	16,000
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	198	199	198	199	200
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	198	198	198	198	9,200
2024-03-05	15:16:00	198	198	198	198	100
2024-03-05	15:14:00	198	198	198	198	0
2024-03-05	15:12:00	198	198	198	198	20,000
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	15:07:03	198	198	198	198	0
2024-03-05	15:06:00	198	198	198	198	500
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	198	198	198	198	16,000
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	198	199	198	199	200
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	198	198	198	198	9,300
2024-03-05	15:10:00	198	198	198	198	10,200
2024-03-05	15:07:03	198	198	198	198	0
2024-03-05	15:05:00	198	198	198	198	500
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	199	199	198	198	3,600
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	199	199	199	199	1,000
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	198	198	198	198	713,700
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	13:56:51	198	198	198	198	0
2024-03-05	13:55:00	198	198	198	198	1,200
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	198	198	198	198	9,700

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	198	198	198	198	16,000
2024-03-05	15:15:00	198	199	198	199	9,500
2024-03-05	15:07:03	198	198	198	198	0
2024-03-05	15:00:00	198	198	198	198	10,700
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:30:00	199	199	198	198	3,600
2024-03-05	14:15:00	199	199	199	199	1,000
2024-03-05	14:00:00	198	198	198	198	713,700
2024-03-05	13:56:51	198	198	198	198	0
2024-03-05	13:45:00	198	198	198	198	1,200
2024-03-05	13:30:00	198	199	198	198	17,200
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	11:47:19	199	199	199	199	0
2024-03-05	11:45:00	199	199	199	199	9,700
2024-03-05	11:30:00	199	199	199	199	100
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:10:10	198	198	198	198	0
2024-03-05	11:00:00	198	198	198	198	1,000
2024-03-05	10:45:00	199	199	199	199	200
2024-03-05	10:33:03	199	199	199	199	0
2024-03-05	10:30:00	199	199	198	199	44,100
2024-03-05	10:15:00	199	199	199	199	400
2024-03-05	10:00:00	199	199	199	199	4,800
2024-03-05	09:45:00	199	199	199	199	200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	198	198	198	198	16,000
2024-03-05	15:07:03	198	198	198	198	0
2024-03-05	15:00:00	198	199	198	199	20,200
2024-03-05	14:30:00	199	199	198	198	3,600
2024-03-05	14:00:00	198	199	198	199	714,700
2024-03-05	13:56:51	198	198	198	198	0
2024-03-05	13:30:00	198	199	198	198	18,400
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	11:47:19	199	199	199	199	0
2024-03-05	11:30:00	199	199	199	199	9,800
2024-03-05	11:10:10	198	198	198	198	0
2024-03-05	11:00:00	198	198	198	198	1,000
2024-03-05	10:33:03	199	199	199	199	0
2024-03-05	10:30:00	199	199	198	199	44,300
2024-03-05	10:00:00	199	199	199	199	5,200
2024-03-05	09:43:04	199	199	199	199	0
2024-03-05	09:30:00	198	199	198	199	400
2024-03-05	09:00:09	199	199	199	199	0
2024-03-05	09:00:00	199	199	199	199	1,200
2024-03-04	15:38:25	198	198	198	198	0
2024-03-04	15:30:00	199	199	198	199	384,500
2024-03-04	15:00:00	200	200	200	200	500
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:56:04	199	199	199	199	0
2024-03-04	13:30:00	200	200	199	199	18,300
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	15:07:03	198	198	198	198	0
2024-03-05	15:00:00	198	199	198	198	36,200
2024-03-05	14:00:00	198	199	198	198	718,300
2024-03-05	13:56:51	198	198	198	198	0
2024-03-05	13:00:00	198	199	198	198	18,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:47:19	199	199	199	199	0
2024-03-05	11:10:10	198	198	198	198	0
2024-03-05	11:00:00	198	199	198	199	10,800
2024-03-05	10:33:03	199	199	199	199	0
2024-03-05	10:00:00	199	199	198	199	49,500
2024-03-05	09:43:04	199	199	199	199	0
2024-03-05	09:00:09	199	199	199	199	0
2024-03-05	09:00:00	199	199	198	199	0
2024-03-04	15:38:25	198	198	198	198	0
2024-03-04	15:00:00	200	200	198	199	385,000
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:56:04	199	199	199	199	0
2024-03-04	13:00:00	200	200	199	199	18,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:53	200	200	200	200	0
2024-03-04	11:00:00	199	200	199	200	80,600
2024-03-04	10:48:17	200	200	200	200	0
2024-03-04	10:35:33	199	199	199	199	0
2024-03-04	10:00:00	199	200	199	200	54,700
2024-03-04	09:41:36	199	199	199	199	0
2024-03-04	09:00:00	200	200	199	199	0
2024-03-01	15:00:00	200	200	200	200	0
2024-03-01	14:57:37	200	200	200	200	0
2024-03-01	14:00:00	200	200	199	200	107,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:02:43	199	199	199	199	0
2024-05-03	15:00:00	199	199	198	198	210,000
2024-05-03	14:23:22	198	198	198	198	0
2024-05-03	14:00:02	198	198	198	198	0
2024-05-03	13:30:00	198	199	198	199	4,400
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:03:55	198	198	198	198	0
2024-05-03	10:30:49	198	198	198	198	0
2024-05-03	10:30:00	198	198	198	198	23,800
2024-05-03	10:03:28	198	198	198	198	0
2024-05-03	09:24:40	198	198	198	198	0
2024-05-03	09:00:13	198	198	198	198	0
2024-05-03	09:00:00	198	199	198	198	842,100
2024-05-02	15:12:29	198	198	198	198	0
2024-05-02	15:00:00	198	199	198	198	12,900
2024-05-02	14:18:03	198	198	198	198	0
2024-05-02	13:51:19	199	199	199	199	0
2024-05-02	13:30:00	199	199	198	198	209,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:46:54	199	199	199	199	0
2024-05-02	11:10:55	199	199	199	199	0
2024-05-02	10:37:41	198	198	198	198	0
2024-05-02	10:30:00	199	199	198	199	151,500
2024-05-02	10:06:12	198	198	198	198	0
2024-05-02	09:35:10	198	198	198	198	0
2024-05-02	09:05:50	198	198	198	198	0
2024-05-02	09:00:00	198	199	198	198	33,400
2024-04-30	15:02:10	198	198	198	198	0
2024-04-30	15:00:00	198	198	198	198	449,900
2024-04-30	14:24:06	198	198	198	198	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	198	199	198	198	475,100
2024-04-30	09:00:00	198	199	198	198	1,785,800
2024-04-29	09:00:00	198	199	198	199	323,200
2024-04-26	09:00:00	199	199	198	198	1,777,500
2024-04-25	09:00:00	199	199	198	199	799,500
2024-04-24	09:00:00	198	199	198	199	939,700
2024-04-23	09:00:00	197	199	197	199	1,106,600
2024-04-22	09:00:00	197	198	197	198	210,200
2024-04-19	09:00:00	197	198	197	197	1,374,700
2024-04-18	09:00:00	197	199	197	197	1,246,100
2024-04-17	09:00:00	200	200	197	197	1,150,600
2024-04-16	09:00:00	197	199	196	197	837,500
2024-04-05	09:00:00	198	199	197	197	149,000
2024-04-04	09:00:00	198	198	197	197	868,700
2024-04-03	09:00:00	197	198	197	197	129,400
2024-04-02	09:00:00	198	199	197	198	1,480,200
2024-04-01	09:00:00	198	199	197	197	918,900
2024-03-28	09:00:00	198	200	197	197	278,200
2024-03-27	09:00:00	197	198	196	198	328,800
2024-03-26	09:00:00	198	198	198	198	0
2024-03-25	09:00:00	198	198	198	198	0
2024-03-22	09:00:00	199	199	197	198	286,400
2024-03-21	09:00:00	198	199	197	199	105,100
2024-03-20	09:00:00	197	199	197	198	313,300
2024-03-19	09:00:00	197	198	197	197	247,300
2024-03-18	09:00:00	198	199	197	197	1,835,200
2024-03-15	09:00:00	198	198	197	197	182,000
2024-03-14	09:00:00	198	199	198	198	345,200
2024-03-13	09:00:00	198	200	197	198	1,329,100
2024-03-08	09:00:00	199	200	198	198	872,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	198	199	198	198	475,100
2024-04-29	09:00:00	198	199	198	199	323,200
2024-04-26	09:00:00	199	199	198	198	1,777,500
2024-04-25	09:00:00	199	199	198	199	799,500
2024-04-24	09:00:00	198	199	198	199	939,700
2024-04-23	09:00:00	197	199	197	199	1,106,600
2024-04-22	09:00:00	197	198	197	198	210,200
2024-04-19	09:00:00	197	198	197	197	1,374,700
2024-04-18	09:00:00	197	199	197	197	1,246,100
2024-04-17	09:00:00	200	200	197	197	1,150,600
2024-04-16	09:00:00	197	199	196	197	837,500
2024-04-05	09:00:00	198	199	197	197	149,000
2024-04-04	09:00:00	198	198	197	197	868,700
2024-04-03	09:00:00	197	198	197	197	129,400
2024-04-02	09:00:00	198	199	197	198	1,480,200
2024-04-01	09:00:00	198	199	197	197	918,900
2024-03-28	09:00:00	198	200	197	197	278,200
2024-03-27	09:00:00	197	198	196	198	328,800
2024-03-26	09:00:00	198	198	198	198	0
2024-03-25	09:00:00	198	198	198	198	0
2024-03-22	09:00:00	199	199	197	198	286,400
2024-03-21	09:00:00	198	199	197	199	105,100
2024-03-20	09:00:00	197	199	197	198	313,300
2024-03-19	09:00:00	197	198	197	197	247,300
2024-03-18	09:00:00	198	199	197	197	1,835,200
2024-03-15	09:00:00	198	198	197	197	182,000
2024-03-14	09:00:00	198	199	198	198	345,200
2024-03-13	09:00:00	198	200	197	198	1,329,100
2024-03-08	09:00:00	199	200	198	198	872,500
2024-03-07	09:00:00	199	200	199	200	516,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	198	199	198	199	323,200
2024-04-21	00:00:00	197	199	197	198	4,833,500
2024-04-14	00:00:00	197	200	196	197	4,608,900
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	198	199	197	197	3,546,200
2024-03-24	00:00:00	198	200	196	197	607,000
2024-03-17	00:00:00	198	199	197	198	2,787,300
2024-03-10	00:00:00	198	200	197	197	1,856,300
2024-03-03	00:00:00	200	200	197	198	5,373,200
2024-02-25	00:00:00	199	202	198	199	2,541,200
2024-02-18	00:00:00	200	202	199	200	7,400,200
2024-02-11	00:00:00	200	202	200	200	1,656,400
2024-02-04	00:00:00	202	204	199	200	2,455,900
2024-01-28	00:00:00	210	212	200	202	3,382,800
2024-01-21	00:00:00	202	210	199	210	18,098,200
2024-01-14	00:00:00	208	208	202	202	3,495,900
2024-01-07	00:00:00	202	212	185	208	90,739,600
2023-12-31	00:00:00	214	214	202	202	6,863,200
2023-12-24	00:00:00	210	214	204	214	9,997,700
2023-12-17	00:00:00	210	220	204	210	265,964,300
2023-12-10	00:00:00	212	214	208	208	10,726,500
2023-12-03	00:00:00	210	224	208	210	81,457,200
2023-11-26	00:00:00	212	228	208	210	45,523,600
2023-11-19	00:00:00	208	216	204	212	9,212,800
2023-11-12	00:00:00	212	216	208	208	4,227,600
2023-11-05	00:00:00	222	224	208	210	12,548,100
2023-10-29	00:00:00	222	224	208	222	29,953,100
2023-10-22	00:00:00	202	242	200	220	183,874,700
2023-10-15	00:00:00	204	208	197	202	9,648,700
2023-10-08	00:00:00	194	212	194	200	22,345,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	198	199	198	198	475,100
2024-03-31	00:00:00	198	200	196	198	15,097,600
2024-02-29	00:00:00	199	200	196	197	11,527,000
2024-01-31	00:00:00	202	206	198	199	13,838,600
2023-12-31	00:00:00	214	214	185	202	121,891,600
2023-11-30	00:00:00	214	224	204	214	369,166,800
2023-10-31	00:00:00	216	228	204	212	84,599,300
2023-09-30	00:00:00	204	242	194	216	293,628,600
2023-08-31	00:00:00	179	228	169	204	862,545,100
2023-07-31	00:00:00	178	204	149	179	408,231,900
2023-06-30	00:00:00	187	188	174	177	139,122,100
2023-05-31	00:00:00	196	204	182	186	292,840,500
2023-04-30	00:00:00	197	214	194	196	495,541,300
2023-03-31	00:00:00	197	198	195	198	16,580,700
2023-02-28	00:00:00	200	202	197	198	249,451,000
2023-01-31	00:00:00	199	202	196	196	47,845,000
2022-12-31	00:00:00	214	238	206	210	2,494,824,700
2022-11-30	00:00:00	256	262	196	212	2,105,740,400
2022-10-31	00:00:00	254	280	210	256	4,656,941,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	198	199	198	198	475,100
2024-03-31	00:00:00	198	200	196	199	13,311,800
2024-02-29	00:00:00	199	200	196	197	11,527,000
2024-01-31	00:00:00	202	206	196	198	40,463,200
2023-12-31	00:00:00	214	214	185	197	147,257,200
2023-11-30	00:00:00	214	224	185	199	504,897,000
2023-10-31	00:00:00	216	228	185	202	575,657,700
2023-09-30	00:00:00	204	242	194	214	747,394,700
2023-08-31	00:00:00	179	242	169	212	1,240,773,000
2023-07-31	00:00:00	178	242	149	216	1,564,405,600
2023-06-30	00:00:00	187	228	149	204	1,409,899,100
2023-05-31	00:00:00	196	204	149	179	840,194,500
2023-04-30	00:00:00	197	214	174	177	927,503,900
2023-03-31	00:00:00	198	214	182	186	801,078,500
2023-02-28	00:00:00	198	214	187	196	747,885,500
2023-01-31	00:00:00	199	210	187	198	1,252,744,400
2022-10-31	00:00:00	254	280	196	210	9,257,506,800

Dividends Amount

Date	Time	Amount
2023-06-07	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	3	1.51 %

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