Informasi Saham PADI PT Minna Padi Investama Sekuritas 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	2022-12-31
40002	Enterprise Value	1	-12,794,225,139	388,049,429,258
14012	Pb Ratio	5	1	3
40001	Market Cap	8	101,765,218,716	565,362,326,200
101	Enterprises Value Revenue Ratio	15	-1	645
102	Enterprises Value E B I T D A Ratio	19	1	-14
14010	Ps Ratio	22	11	129

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	-12,794,225,139	-32,197,646,263	48,264,085,724	413,962,962,230	388,049,429,258
14012	Pb Ratio	5	1	1	1	3	3
40001	Market Cap	8	101,765,218,716	101,765,218,716	192,223,190,908	565,362,326,200	565,362,326,200
101	Enterprises Value Revenue Ratio	15	-1	-59	176	921	645
102	Enterprises Value E B I T D A Ratio	19	1	-5	-4	-265	-14
14010	Ps Ratio	22	11	50	81	228	129

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	-38,271,857,137	-46,162,870,245	-55,147,426,071	-75,894,758,685
20304	Write Off	0	19,737,863,000	570,307,046	0
20091	Net Income	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451
29004	Basic E P S	-3	-4	-5	-7
20190	E B I T D A	-34,799,014,216	-42,591,930,054	-51,538,041,992	-72,112,412,659
20046	Gross Profit	-4,272,350,186	-4,081,891,999	-133,885,776	-3,210,390,705
29009	Diluted E P S	-3	-4	-5	-7
20136	Pretax Income	-39,228,996,515	-47,211,169,269	-56,313,146,593	-76,504,867,994
20145	Tax Provision	-141,442,539	-150,779,245	18,577,844	61,224,457
20100	Total Revenue	1,868,235,646	2,480,938,604	6,384,386,954	3,548,057,917
20164	Total Expenses	18,117,701,790	18,503,847,856	17,767,057,073	17,659,879,541
20013	Cost Of Revenue	6,140,585,832	6,562,830,603	6,518,272,730	6,758,448,622
20177	Interest Income	336,319,997	282,976,202	799,437,594	874,681,713
20057	Interest Expense	957,139,378	1,048,299,024	1,165,720,522	610,109,309
20109	Operating Income	-16,249,466,144	-16,022,909,252	-11,382,670,119	-14,111,821,624
20316	Normalized Income	-8,028,603,966	-14,460,795,609	-18,658,483,224	-27,317,036,147
20108	Operating Expense	11,977,115,958	11,941,017,253	11,248,784,343	10,901,430,919
20112	Operating Revenue	1,868,235,646	2,480,938,604	6,384,386,954	3,548,057,917
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-991,696,689	-810,200,416	-424,479,877	220,766,498
20416	Total Unusual Items	-31,171,340,178	-32,704,041,961	-48,299,027,196	-65,665,408,405
29010	Basic Average Shares	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524
20269	Other Special Charges	0	0	-235,000,000	28,697,918
20287	Rent And Landing Fees	780,240,315	696,529,408	579,098,500	665,080,992
29011	Diluted Average Shares	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524
20420	Normalized E B I T D A	-3,627,674,038	-9,887,888,093	-3,239,014,796	-6,447,004,254
20162	Special Income Charges	-19,717,288,000	-19,737,863,000	-335,307,046	-28,697,918
20315	Reconciled Depreciation	3,472,842,921	3,570,940,191	3,609,384,079	3,782,346,026
20312	Other Operating Expenses	2,650,922,610	2,869,398,401	2,677,794,153	1,725,470,080
20368	Total Other Finance Cost	370,877,308	44,877,594	58,196,949	43,805,906
20440	Rent Expense Supplemental	780,240,315	696,529,408	579,098,500	665,080,992
20314	Reconciled Cost Of Revenue	6,140,585,832	6,562,830,603	6,518,272,730	6,758,448,622
20419	Tax Effect Of Unusual Items	-112,390,168	-104,447,546	-10,625,785,983	-16,416,352,101
20018	Depreciation Income Statement	3,472,842,921	3,570,940,191	3,609,384,079	3,782,346,026
20075	Interest Income Non Operating	336,319,997	282,976,202	799,437,594	874,681,713
20158	Selling And Marketing Expense	0	32,118,000	42,318,000	52,418,000
20064	Interest Expense Non Operating	957,139,378	1,048,299,024	1,165,720,522	610,109,309
20093	Net Income Common Stockholders	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451
20094	Net Income Continuous Operations	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451
20045	General And Administrative Expense	2,489,286,532	2,799,001,764	2,297,379,494	2,153,815,531
20159	Selling General And Administration	2,521,404,532	2,831,119,764	2,339,697,494	2,206,233,531
20435	Total Operating Income As Reported	-39,293,846,194	-47,835,832,219	-58,598,433,227	-78,008,199,668
20412	Other Non Operating Income Expenses	1,967,913,362	2,134,811,029	3,696,975,765	2,626,967,408
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451
20417	Total Unusual Items Excluding Goodwill	-31,171,340,178	-32,704,041,961	-48,299,027,196	-65,665,408,405
20077	Net Non Operating Interest Income Expense	-991,696,689	-810,200,416	-424,479,877	220,766,498
20346	Net Income Including Noncontrolling Interests	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451
20019	Depreciation And Amortization In Income Statement	3,472,842,921	3,570,940,191	3,609,384,079	3,782,346,026
20309	Net Income From Continuing And Discontinued Operation	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451
20331	Net Income From Continuing Operation Net Minority Interest	-39,087,553,976	-47,060,390,024	-56,331,724,437	-76,566,092,451

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	-38,271,857,137	5,294,665,263	-13,246,503,570	-2,443,557,878	-46,162,870,245	-55,147,426,071	-75,894,758,685
20304	Write Off	0	0	0	0	19,737,863,000	570,307,046	0
20091	Net Income	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451
29004	Basic E P S	-3	-3	0	0	-4	-5	-7
20190	E B I T D A	-34,799,014,216	6,083,230,988	-12,361,779,776	-1,559,193,247	-42,591,930,054	-51,538,041,992	-72,112,412,659
20046	Gross Profit	-4,272,350,186	-1,048,404,829	-1,564,360,571	-1,107,856,173	-4,081,891,999	-133,885,776	-3,210,390,705
29009	Diluted E P S	-3	-3	0	0	-4	-5	-7
20136	Pretax Income	-39,228,996,515	5,064,785,339	-13,483,918,311	-2,683,556,762	-47,211,169,269	-56,313,146,593	-76,504,867,994
20145	Tax Provision	-141,442,539	-4,423,610	-3,652,579	-6,157,121	-150,779,245	18,577,844	61,224,457
20100	Total Revenue	1,868,235,646	542,428,064	274,731,601	449,697,944	2,480,938,604	6,384,386,954	3,548,057,917
20164	Total Expenses	18,117,701,790	4,007,921,571	4,452,250,242	4,885,011,456	18,503,847,856	17,767,057,073	17,659,879,541
20013	Cost Of Revenue	6,140,585,832	1,590,832,893	1,839,092,172	1,557,554,117	6,562,830,603	6,518,272,730	6,758,448,622
20177	Interest Income	336,319,997	79,647,354	73,602,946	87,219,138	282,976,202	799,437,594	874,681,713
20057	Interest Expense	957,139,378	229,879,924	237,414,741	239,998,884	1,048,299,024	1,165,720,522	610,109,309
20109	Operating Income	-16,249,466,144	-3,465,493,507	-4,177,518,641	-4,435,313,512	-16,022,909,252	-11,382,670,119	-14,111,821,624
20316	Normalized Income	-8,028,603,966	3,752,016,692	-3,737,770,492	-4,244,655,497	-14,460,795,609	-18,658,483,224	-27,317,036,147
20108	Operating Expense	11,977,115,958	2,417,088,678	2,613,158,070	3,327,457,339	11,941,017,253	11,248,784,343	10,901,430,919
20112	Operating Revenue	1,868,235,646	542,428,064	274,731,601	449,697,944	2,480,938,604	6,384,386,954	3,548,057,917
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-991,696,689	-416,065,842	-150,224,012	-246,675,312	-810,200,416	-424,479,877	220,766,498
20416	Total Unusual Items	-31,171,340,178	1,688,708,022	-9,745,135,042	1,570,860,019	-32,704,041,961	-48,299,027,196	-65,665,408,405
29010	Basic Average Shares	11,307,246,524	11,307,246,524	0	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524
20269	Other Special Charges	0	-10,000,000	0	-10,575,000	0	-235,000,000	28,697,918
20287	Rent And Landing Fees	780,240,315	385,146,500	61,319,591	186,863,500	696,529,408	579,098,500	665,080,992
29011	Diluted Average Shares	11,307,246,524	11,307,246,524	0	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524
20420	Normalized E B I T D A	-3,627,674,038	4,394,522,966	-2,616,644,734	-3,130,053,266	-9,887,888,093	-3,239,014,796	-6,447,004,254
20162	Special Income Charges	-19,717,288,000	10,000,000	0	10,575,000	-19,737,863,000	-335,307,046	-28,697,918
20315	Reconciled Depreciation	3,472,842,921	788,565,725	884,723,794	884,364,631	3,570,940,191	3,609,384,079	3,782,346,026
20312	Other Operating Expenses	2,650,922,610	824,034,213	538,117,583	1,496,552,548	2,869,398,401	2,677,794,153	1,725,470,080
20368	Total Other Finance Cost	370,877,308	265,833,272	-13,587,783	93,895,566	44,877,594	58,196,949	43,805,906
20440	Rent Expense Supplemental	780,240,315	385,146,500	61,319,591	186,863,500	696,529,408	579,098,500	665,080,992
20314	Reconciled Cost Of Revenue	6,140,585,832	1,590,832,893	1,839,092,172	1,557,554,117	6,562,830,603	6,518,272,730	6,758,448,622
20419	Tax Effect Of Unusual Items	-112,390,168	371,515,765	-2,639,802	3,604,163	-104,447,546	-10,625,785,983	-16,416,352,101
20018	Depreciation Income Statement	3,472,842,921	788,565,725	884,723,794	884,364,631	3,570,940,191	3,609,384,079	3,782,346,026
20075	Interest Income Non Operating	336,319,997	79,647,354	73,602,946	87,219,138	282,976,202	799,437,594	874,681,713
20158	Selling And Marketing Expense	0	0	0	0	32,118,000	42,318,000	52,418,000
20064	Interest Expense Non Operating	957,139,378	229,879,924	237,414,741	239,998,884	1,048,299,024	1,165,720,522	610,109,309
20093	Net Income Common Stockholders	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451
20094	Net Income Continuous Operations	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451
20045	General And Administrative Expense	2,489,286,532	260,125,885	470,954,840	544,947,856	2,799,001,764	2,297,379,494	2,153,815,531
20159	Selling General And Administration	2,521,404,532	260,125,885	470,954,840	544,947,856	2,831,119,764	2,339,697,494	2,206,233,531
20435	Total Operating Income As Reported	-39,293,846,194	5,316,610,556	-13,271,701,208	-2,685,134,386	-47,835,832,219	-58,598,433,227	-78,008,199,668
20412	Other Non Operating Income Expenses	1,967,913,362	109,275,408	587,577,555	427,572,042	2,134,811,029	3,696,975,765	2,626,967,408
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451
20417	Total Unusual Items Excluding Goodwill	-31,171,340,178	1,688,708,022	-9,745,135,042	1,570,860,019	-32,704,041,961	-48,299,027,196	-65,665,408,405
20077	Net Non Operating Interest Income Expense	-991,696,689	-416,065,842	-150,224,012	-246,675,312	-810,200,416	-424,479,877	220,766,498
20346	Net Income Including Noncontrolling Interests	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451
20019	Depreciation And Amortization In Income Statement	3,472,842,921	788,565,725	884,723,794	884,364,631	3,570,940,191	3,609,384,079	3,782,346,026
20309	Net Income From Continuing And Discontinued Operation	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451
20331	Net Income From Continuing Operation Net Minority Interest	-39,087,553,976	5,069,208,949	-13,480,265,732	-2,677,399,641	-47,060,390,024	-56,331,724,437	-76,566,092,451

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	6,327,576,917	3,151,067,144	8,242,544,743
23165	Payables	7,797,166,165	5,886,501,779	18,312,499,589
23139	Net P P E	10,917,218,290	12,551,470,808	14,227,214,764
23351	Properties	0	0	0
23386	Total Debt	11,207,626,915	12,551,082,819	14,039,561,446
23100	Gross P P E	40,641,314,303	40,591,350,363	41,004,548,405
23038	Common Stock	282,681,163,100	282,681,163,100	282,681,163,100
23045	Current Debt	1,424,369,748	1,424,369,748	1,424,369,748
23532	Share Issued	11,307,246,524	11,307,246,524	11,307,246,524
23220	Total Assets	217,302,664,226	266,587,854,693	334,609,310,613
23027	Capital Stock	282,681,163,100	282,681,163,100	282,681,163,100
23382	Other Payable	466,357,077	143,569,228	330,486,875
23028	Cash Financial	2,903,152,216	7,656,800,331	4,013,690,671
23123	Long Term Debt	9,614,495,798	11,038,865,546	12,463,235,294
23179	Prepaid Assets	1,911,672,885	1,844,250,732	1,789,949,912
23385	Working Capital	162,952,245,705	186,150,413,525	261,282,393,640
23000	Accounts Payable	7,249,325,013	5,524,234,321	17,743,456,187
23029	Cash Equivalents	1,808,136,413	1,655,367,819	1,631,369,628
23245	Invested Capital	203,823,405,254	254,429,262,224	308,711,288,376
23342	Other Receivables	1,659,242,349	325,168,967	943,953,898
23204	Retained Earnings	-85,155,703,826	-39,142,967,743	16,847,278,405
23217	Total Tax Payable	81,484,075	218,698,230	238,556,527
23231	Trading Securities	0	0	105,763,786,194
23001	Accounts Receivable	6,656,655,131	6,832,637,409	19,500,035,456
23280	Common Stock Equity	192,784,539,708	241,966,026,930	294,823,683,334
23403	Net Tangible Assets	192,784,539,708	241,966,026,930	294,823,683,334
23215	Stockholders Equity	192,784,539,708	241,966,026,930	294,823,683,334
23383	Tangible Book Value	192,784,539,708	241,966,026,930	294,823,683,334
23374	Total Capitalization	202,399,035,506	253,004,892,476	307,286,918,628
23312	Land And Improvements	1,024,641,834	1,024,641,834	1,024,641,834
23469	Other Equity Interest	-6,086,678,839	-2,917,927,700	-6,050,517,444
23393	Ordinary Shares Number	11,307,246,524	11,307,246,524	11,307,246,524
23008	Accumulated Depreciation	-29,724,096,013	-28,039,879,555	-26,777,333,641
23380	Capital Lease Obligations	168,761,369	87,847,525	151,956,404
23030	Cash And Cash Equivalents	4,711,288,629	9,312,168,150	5,645,060,299
23262	Gross Accounts Receivable	6,656,655,131	0	19,500,035,456
23012	Additional Paid In Capital	245,759,273	245,759,273	245,759,273
23275	Buildings And Improvements	23,432,922,761	23,485,248,421	23,471,401,918
23163	Other Short Term Investments	157,895,702,256	176,265,701,674	253,355,637,427
23020	Available For Sale Securities	6,153,755,835	30,239,046,749	7,656,613,446
23319	Machinery Furniture Equipment	16,183,749,708	16,081,460,108	16,508,504,653
23048	Current Capital Lease Obligation	119,125,672	87,847,525	151,956,404
23127	Long Term Capital Lease Obligation	49,635,697	87,847,525	151,956,404
23098	Goodwill And Other Intangible Assets	0	0	0
23261	Total Equity Gross Minority Interest	192,784,539,708	241,966,026,930	294,823,683,334
23259	Total Liabilities Net Minority Interest	24,518,124,518	24,621,827,763	39,785,627,279
23046	Current Debt And Capital Lease Obligation	1,543,495,420	1,512,217,273	1,576,326,152
23266	Allowance For Doubtful Accounts Receivable	0	0	0
23124	Long Term Debt And Capital Lease Obligation	9,664,131,495	11,038,865,546	12,463,235,294
23344	Non Current Pension And Other Postretirement Benefit Plans	4,415,743,157	4,596,010,557	6,332,431,934

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,345,803,477	174,792,938	5,664,829,983	6,327,576,917	3,151,067,144	8,242,544,743
23165	Payables	6,605,095,259	4,027,627,389	2,330,014,388	7,797,166,165	5,886,501,779	18,312,499,589
23139	Net P P E	9,759,967,939	10,050,023,777	10,514,487,684	10,917,218,290	12,551,470,808	14,227,214,764
23351	Properties	0	0	0	0	0	0
23386	Total Debt	10,147,557,624	10,501,899,197	10,855,039,163	11,207,626,915	12,551,082,819	14,039,561,446
23100	Gross P P E	40,682,492,903	40,661,867,903	40,659,992,903	40,641,314,303	40,591,350,363	41,004,548,405
23038	Common Stock	282,681,163,100	282,681,163,100	282,681,163,100	282,681,163,100	282,681,163,100	282,681,163,100
23045	Current Debt	356,092,436	712,184,873	1,068,277,310	1,424,369,748	1,424,369,748	1,424,369,748
23532	Share Issued	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524
23220	Total Assets	201,106,521,621	193,952,685,022	202,889,993,216	217,302,664,226	266,587,854,693	334,609,310,613
23027	Capital Stock	282,681,163,100	282,681,163,100	282,681,163,100	282,681,163,100	282,681,163,100	282,681,163,100
23382	Other Payable	270,828,637	276,070,729	326,706,681	466,357,077	143,569,228	330,486,875
23028	Cash Financial	3,828,538,830	6,408,273,704	3,295,582,852	2,903,152,216	7,656,800,331	4,013,690,671
23123	Long Term Debt	9,614,495,798	9,614,495,798	9,614,495,798	9,614,495,798	11,038,865,546	12,463,235,294
23179	Prepaid Assets	6,078,978,030	2,142,438,171	1,933,199,161	1,911,672,885	1,844,250,732	1,789,949,912
23385	Working Capital	145,405,186,460	146,519,728,102	156,053,766,034	162,952,245,705	186,150,413,525	261,282,393,640
23000	Accounts Payable	6,229,878,605	3,706,688,727	1,997,954,584	7,249,325,013	5,524,234,321	17,743,456,187
23029	Cash Equivalents	3,796,245,927	3,743,614,029	1,722,360,273	1,808,136,413	1,655,367,819	1,631,369,628
23245	Invested Capital	188,610,457,555	183,995,108,750	194,764,435,334	203,823,405,254	254,429,262,224	308,711,288,376
23342	Other Receivables	387,245,460	639,362,206	402,877,181	1,659,242,349	325,168,967	943,953,898
23204	Retained Earnings	-96,244,160,250	-101,313,369,199	-87,833,103,467	-85,155,703,826	-39,142,967,743	16,847,278,405
23217	Total Tax Payable	104,388,017	44,867,933	5,353,123	81,484,075	218,698,230	238,556,527
23231	Trading Securities	0	0	0	0	0	105,763,786,194
23001	Accounts Receivable	6,668,260,936	3,957,686,498	2,072,822,596	6,656,655,131	6,832,637,409	19,500,035,456
23280	Common Stock Equity	178,639,869,321	173,668,428,079	184,081,662,226	192,784,539,708	241,966,026,930	294,823,683,334
23403	Net Tangible Assets	178,639,869,321	173,668,428,079	184,081,662,226	192,784,539,708	241,966,026,930	294,823,683,334
23215	Stockholders Equity	178,639,869,321	173,668,428,079	184,081,662,226	192,784,539,708	241,966,026,930	294,823,683,334
23383	Tangible Book Value	178,639,869,321	173,668,428,079	184,081,662,226	192,784,539,708	241,966,026,930	294,823,683,334
23374	Total Capitalization	188,254,365,119	183,282,923,877	193,696,158,024	202,399,035,506	253,004,892,476	307,286,918,628
23312	Land And Improvements	1,024,641,834	1,024,641,834	1,024,641,834	1,024,641,834	1,024,641,834	1,024,641,834
23469	Other Equity Interest	-9,142,892,802	-9,045,125,095	-12,112,156,680	-6,086,678,839	-2,917,927,700	-6,050,517,444
23393	Ordinary Shares Number	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524	11,307,246,524
23008	Accumulated Depreciation	-30,922,524,964	-30,611,844,126	-30,145,505,219	-29,724,096,013	-28,039,879,555	-26,777,333,641
23380	Capital Lease Obligations	176,969,390	175,218,526	172,266,055	168,761,369	87,847,525	151,956,404
23030	Cash And Cash Equivalents	7,624,784,757	10,151,887,733	5,017,943,125	4,711,288,629	9,312,168,150	5,645,060,299
23262	Gross Accounts Receivable	0	3,957,686,498	2,072,822,596	6,656,655,131	0	19,500,035,456
23012	Additional Paid In Capital	245,759,273	245,759,273	245,759,273	245,759,273	245,759,273	245,759,273
23275	Buildings And Improvements	23,432,922,761	23,432,922,761	23,432,922,761	23,432,922,761	23,485,248,421	23,471,401,918
23163	Other Short Term Investments	131,519,494,922	134,312,876,443	149,796,201,222	157,895,702,256	176,265,701,674	253,355,637,427
23020	Available For Sale Securities	12,943,755,835	6,153,755,835	6,153,755,835	6,153,755,835	30,239,046,749	7,656,613,446
23319	Machinery Furniture Equipment	16,224,928,308	16,204,303,308	16,202,428,308	16,183,749,708	16,081,460,108	16,508,504,653
23048	Current Capital Lease Obligation	176,969,390	175,218,526	172,266,055	119,125,672	87,847,525	151,956,404
23127	Long Term Capital Lease Obligation	0	0	0	49,635,697	87,847,525	151,956,404
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	178,639,869,321	173,668,428,079	184,081,662,226	192,784,539,708	241,966,026,930	294,823,683,334
23259	Total Liabilities Net Minority Interest	22,466,652,300	20,284,256,943	18,808,330,990	24,518,124,518	24,621,827,763	39,785,627,279
23046	Current Debt And Capital Lease Obligation	533,061,826	887,403,399	1,240,543,365	1,543,495,420	1,512,217,273	1,576,326,152
23266	Allowance For Doubtful Accounts Receivable	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	9,614,495,798	9,614,495,798	9,614,495,798	9,664,131,495	11,038,865,546	12,463,235,294
23344	Non Current Pension And Other Postretirement Benefit Plans	5,454,818,157	5,454,818,157	5,454,818,157	4,415,743,157	4,596,010,557	6,332,431,934

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	20,575,000	0	235,000,000	5,550,000
26185	Free Cash Flow	3,721,194,400	-3,096,565,073	4,934,432,981	-8,649,835,187
26027	Changes In Cash	4,218,256,336	-4,600,879,521	3,667,107,851	-5,419,339,614
26016	End Cash Position	7,624,784,757	4,711,288,629	9,312,168,150	5,645,060,299
26112	Purchase Of P P E	-159,718,600	-102,289,600	-246,254,091	-122,767,500
26183	Repayment Of Debt	-1,424,369,749	-1,424,369,748	-1,424,369,748	-737,394,958
26125	Sale Of Investment	0	0	0	3,962,340,531
26005	Capital Expenditure	-159,718,600	-102,289,600	-246,254,091	-122,767,500
26012	Financing Cash Flow	-1,504,314,449	-1,504,314,448	-1,502,325,130	-737,394,958
26013	Investing Cash Flow	1,841,657,785	-102,289,600	-11,254,091	3,845,123,031
26015	Beginning Cash Position	3,406,528,421	9,312,168,150	5,645,060,299	11,064,399,913
26223	Classesof Cash Payments	-55,310,977,747	-32,199,898,739	-290,030,431,762	-59,106,089,193
26090	Long Term Debt Payments	-1,424,369,749	-1,424,369,748	-1,424,369,748	-737,394,958
26073	Net Long Term Debt Issuance	-1,424,369,749	-1,424,369,748	-1,424,369,748	-737,394,958
26165	Net Other Investing Changes	0	0	0	0
26119	Net P P E Purchase And Sale	-139,143,600	-102,289,600	-11,254,091	-117,217,500
26072	Net Issuance Payments Of Debt	-1,424,369,749	-1,424,369,748	-1,424,369,748	-737,394,958
26118	Net Investment Purchase And Sale	0	0	0	3,962,340,531
26301	Purchase Of Investment Properties	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-55,326,326,133	-32,199,898,739	-285,876,948,336	-59,106,089,193
26222	Other Cash Receiptsfrom Operating Activities	53,720,619,186	23,630,415,132	288,102,244,631	36,758,174,787
26220	Cash Flowsfromusedin Operating Activities Direct	3,880,913,000	-2,994,275,473	5,180,687,072	-8,527,067,687
26221	Classesof Cash Receiptsfrom Operating Activities	58,319,239,986	28,843,202,106	294,331,983,380	49,099,576,945

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	20,575,000	10,000,000	0	10,575,000	0	235,000,000	5,550,000
26185	Free Cash Flow	3,721,194,400	-2,217,005,336	3,451,095,689	598,874,664	-3,096,565,073	4,934,432,981	-8,649,835,187
26027	Changes In Cash	4,218,256,336	-2,527,102,977	5,133,944,609	306,654,496	-4,600,879,521	3,667,107,851	-5,419,339,614
26016	End Cash Position	7,624,784,757	7,624,784,757	10,151,887,733	5,017,943,125	4,711,288,629	9,312,168,150	5,645,060,299
26112	Purchase Of P P E	-159,718,600	-80,125,000	-1,875,000	-63,249,000	-102,289,600	-246,254,091	-122,767,500
26183	Repayment Of Debt	-1,424,369,749	-356,092,437	-356,092,437	-356,092,438	-1,424,369,748	-1,424,369,748	-737,394,958
26125	Sale Of Investment	0	0	0	0	0	0	3,962,340,531
26005	Capital Expenditure	-159,718,600	-80,125,000	-1,875,000	-63,249,000	-102,289,600	-246,254,091	-122,767,500
26012	Financing Cash Flow	-1,504,314,449	-356,092,437	-356,092,437	-356,092,438	-1,504,314,448	-1,502,325,130	-737,394,958
26013	Investing Cash Flow	1,841,657,785	-34,130,204	2,037,066,357	623,270	-102,289,600	-11,254,091	3,845,123,031
26015	Beginning Cash Position	3,406,528,421	10,151,887,733	5,017,943,125	4,711,288,629	9,312,168,150	5,645,060,299	11,064,399,913
26223	Classesof Cash Payments	-55,310,977,747	-4,746,146,657	-9,181,357,384	-28,503,587,452	-32,199,898,739	-290,030,431,762	-59,106,089,193
26090	Long Term Debt Payments	-1,424,369,749	-356,092,437	-356,092,437	-356,092,438	-1,424,369,748	-1,424,369,748	-737,394,958
26073	Net Long Term Debt Issuance	-1,424,369,749	-356,092,437	-356,092,437	-356,092,438	-1,424,369,748	-1,424,369,748	-737,394,958
26165	Net Other Investing Changes	0	35,994,796	38,941,357	53,297,270	0	0	0
26119	Net P P E Purchase And Sale	-139,143,600	-70,125,000	-1,875,000	-52,674,000	-102,289,600	-11,254,091	-117,217,500
26072	Net Issuance Payments Of Debt	-1,424,369,749	-356,092,437	-356,092,437	-356,092,438	-1,424,369,748	-1,424,369,748	-737,394,958
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	3,962,340,531
26301	Purchase Of Investment Properties	0	0	0	0	0	0	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-55,326,326,133	-9,188,510,114	-8,002,823,333	-24,320,282,860	-32,199,898,739	-285,876,948,336	-59,106,089,193
26222	Other Cash Receiptsfrom Operating Activities	53,720,619,186	1,975,804,592	12,363,044,859	28,644,062,713	23,630,415,132	288,102,244,631	36,758,174,787
26220	Cash Flowsfromusedin Operating Activities Direct	3,880,913,000	-2,136,880,336	3,452,970,689	662,123,664	-2,994,275,473	5,180,687,072	-8,527,067,687
26221	Classesof Cash Receiptsfrom Operating Activities	58,319,239,986	2,516,769,440	12,639,239,676	29,092,297,441	28,843,202,106	294,331,983,380	49,099,576,945

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-15	At close: 04:00PM WIB	9	9	9	10	9.00 - 10.00	9	10	5.00 - 50.00	5	50	126,800	803,232	113,072,000,000	-2	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-12	At close: 04:00PM WIB	9	9	9	10	9.00 - 10.00	9	10	5.00 - 50.00	5	50	126,800	804,975	113,072,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-11	At close: 04:00PM WIB	9	9	9	10	9.00 - 10.00	9	10	5.00 - 50.00	5	50	126,800	790,798	113,072,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-10	At close: 04:00PM WIB	9	9	9	10	9.00 - 10.00	9	10	5.00 - 50.00	5	50	126,800	791,083	113,072,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-05	At close: 04:00PM WIB	9	9	10	9	9.00 - 10.00	9	10	5.00 - 50.00	5	50	126,800	799,367	113,072,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-04	At close: 11:55AM WIB	9	8	8	9	8.00 - 9.00	8	9	5.00 - 50.00	5	50	971,700	783,413	101,765,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-03	At close: 04:01PM WIB	8	8	9	7	7.00 - 9.00	7	9	5.00 - 50.00	5	50	1,495,200	759,967	101,765,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-02	At close: 04:00PM WIB	9	8	8	8	8.00 - 8.00	8	8	5.00 - 50.00	5	50	435,900	752,672	90,458,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-01	At close: 04:00PM WIB	9	8	9	8	8.00 - 9.00	8	9	5.00 - 50.00	5	50	565,400	749,001	101,765,000,000	-3	May 02, 2024 - May 03, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-29	At close: 04:00PM WIB	9	8	9	9	8.00 - 9.00	8	9	5.00 - 50.00	5	50	536,700	749,001	101,765,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-28	At close: 04:00PM WIB	9	8	9	9	8.00 - 9.00	8	9	5.00 - 50.00	5	50	536,700	747,160	101,765,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-27	At close: 04:00PM WIB	8	8	0	0	0.00 - 9.00	0	9		0		2,074,600	685,948	101,765,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-26	At close: 04:00PM WIB	9	8	0	0	8.00 - 8.00	8	8	5.00 - 50.00	5	50	1,203,900	686,193	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-25	At close: 04:00PM WIB	9	9	0	0	9.00 - 9.00	9	9	5.00 - 50.00	5	50	284,100	698,231	101,765,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-22	At close: 04:00PM WIB	9	10	0	9	9.00 - 10.00	9	10	5.00 - 50.00	5	50	44,200	710,653	101,765,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-21	At close: 04:05PM WIB	9	0	0	0	0.0000 - 0.0000	0	0		0		0	705,339	0	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-14	As of 12:00PM WIB. Market open.	7	8	0	0	8.00 - 8.00	8	8	5.00 - 50.00	5	50	549,800	595,242	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-13	At close: 04:04PM WIB	8	8	0	8	7.00 - 8.00	7	8	5.00 - 50.00	5	50	1,061,300	591,114	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-11	At close: 04:12PM WIB	9	9	0	0	8.00 - 9.00	8	9	5.00 - 50.00	5	50	539,700	574,315	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-08	At close: 04:12PM WIB	9	9	0	0	8.00 - 9.00	8	9	5.00 - 50.00	5	50	539,700	565,755	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-05	At close: 04:00PM WIB	7	7	0	0	7.00 - 8.00	7	8	5.00 - 50.00	5	50	365,500	571,705	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-04	At close: 04:04PM WIB	7	7	0	0	7.00 - 7.00	7	7	5.00 - 50.00	5	50	405,200	565,037	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-01	At close: 04:12PM WIB	8	8	0	0	7.00 - 8.00	7	8	5.00 - 50.00	5	50	39,100	566,834	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-28	At close: 04:13PM WIB	7	8	7	0	8.00 - 8.00	8	8	5.00 - 50.00	5	50	29,100	566,818	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-27	At close: 04:09PM WIB	7	7	0	0	7.00 - 7.00	7	7	5.00 - 50.00	5	50	13,800	569,976	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-26	At close: 04:14PM WIB	7	7	0	8	7.00 - 7.00	7	7	5.00 - 50.00	5	50	232,000	568,696	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-23	At close: 04:14PM WIB	7	7	0	8	7.00 - 7.00	7	7	5.00 - 50.00	5	50	594,900	559,247	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk (PADI.JK)	2024-02-22	At close: 04:05PM WIB	8	7	0	8	7.00 - 7.00	7	7	5.00 - 50.00	5	50	68,300	643,906	79,150,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015
PADI	PT Minna Padi Investama Sekuritas Tbk (PADI.JK)	2024-02-21	At close: 04:00PM WIB	8	8	0	0	8.00 - 8.00	8	8	5.00 - 50.00	5	50	235,200	650,628	90,458,000,000	-3	Apr 12, 2024 - Apr 13, 2024	N/A (N/A)	Jun 15, 2015

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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	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)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-15	113,070,000,000	-1,490,000,000	12	1	0	0	0	0	50	5	8	8	805	719	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2023	Dec 31, 2023	-258	52	-11	-14	9,430,000,000	1	0	-24,310,000,000	-2	110,480,000,000	10	9,700,000,000	6	3	15	3,330,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-12	113,070,000,000	-1,490,000,000	12	1	0	0	0	0	50	5	8	8	791	887	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-11	113,070,000,000	-1,490,000,000	12	1	0	0	0	0	50	5	8	8	791	887	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-10	113,070,000,000	-1,490,000,000	12	1	0	0	0	0	50	5	8	8	791	887	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-05	101,770,000,000	-27,230,000,000	51	1	-15	1	0	0	50	0	8	9	783	1,120,000	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-04	90,460,000,000	-38,540,000,000	51	1	-22	1	0	0	50	0	8	9	760	980	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-03	90,460,000,000	-38,540,000,000	51	1	-22	1	0	0	50	0	8	9	753	950	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-02	101,770,000,000	-27,230,000,000	57	1	-15	1	-82	27	50	0	8	9	749	995	11,310,000,000	12,560,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-04-01	101,770,000,000	-27,230,000,000	57	1	-15	1	0	0	50	0	8	9	749	995	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-29	101,770,000,000	-27,230,000,000	57	1	-15	1	-82	30	50	5	8	9	747	1,020,000	11,310,000,000	12,560,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-28	101,770,000,000	-27,230,000,000	57	1	-15	1	-80	29	50	0	8	9	686	774	11,310,000,000	12,560,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-27	113,070,000,000	-15,920,000,000	64	1	-9	0	-80	31	50	0	8	9	686	828	11,310,000,000	12,720,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-26	113,070,000,000	-15,920,000,000	64	1	-9	0	-80	32	50	0	8	10	698	838	11,310,000,000	12,720,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-25	113,070,000,000	-15,920,000,000	64	1	-9	0	-80	32	50	0	8	10	698	838	11,310,000,000	12,720,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-22	101,770,000,000	-27,230,000,000	57	1	-15	1	0	0	50	0	8	10	705	840	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-21	101,770,000,000	-27,230,000,000	57	1	-15	1	-82	32	50	5	8	10	705	840	11,310,000,000	12,720,000,000	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-14	79,150,000,000	-49,850,000,000	45	0	-28	1	0	0	50	0	8	11	591	184	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-13	90,460,000,000	-38,540,000,000	51	1	-22	1	0	0	50	0	8	11	584	184	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-11	90,460,000,000	-38,540,000,000	51	1	-22	1	0	0	50	5	8	11	565	184	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-08	101,770,000,000	-27,230,000,000	57	1	-15	1	0	0	50	5	8	12	566	190	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-05	79,150,000,000	-49,850,000,000	45	0	-28	1	0	0	50	0	8	12	565	229	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-04	79,150,000,000	-49,850,000,000	45	0	-28	1	0	0	50	0	8	12	558	229	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-03-01	90,460,000,000	-38,540,000,000	51	1	-22	1	0	0	50	5	8	13	567	269	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-28	79,150,000,000	-49,850,000,000	42	0	-27	1	0	0	50	5	8	13	567	258	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-27	79,150,000,000	-49,850,000,000	42	0	-27	1	0	0	50	0	8	13	569	260	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk	2024-02-26	79,150,000,000	-49,850,000,000	42	0	-27	1	0	0	50	0	8	13	569	260	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk (PADI.JK)	2024-02-23	79,150,000,000	-49,850,000,000	42	0	-27	1	0	0	50	0	8	14	644	313	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk (PADI.JK)	2024-02-22	90,460,000,000	-38,540,000,000	48	1	-21	1	0	0	50	5	8	14	644	313	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000
PADI	PT Minna Padi Investama Sekuritas Tbk (PADI.JK)	2024-02-21	90,460,000,000	-38,540,000,000	48	1	-21	1	0	0	50	5	8	14	651	293	11,310,000,000	0	10,970,000,000	3	N/A	Jun 15, 2015	4:1	Jul 14, 2016	Dec 31, 2022	Sep 30, 2023	0	57	-18	-20	-3,540,000,000	0	464	-39,090,000,000	-3	125,550,000,000	11	10,150,000,000	6	19	16	3,880,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	7	7	7	7
2024-03-05	11:45:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:15:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:45:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:15:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:45:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:15:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:45:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	7	7	7	7	0
2024-03-05	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	7	7	7	7	162,800
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:30:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:30:00	0	0	0	0	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:30:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	7	7	7	7	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	7	7	7	7	162,800
2024-03-04	11:00:00	0	0	0	0	0
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:30:00	8	8	8	8	0
2024-03-01	11:00:00	8	8	8	8	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:00:00	0	0	0	0	0
2024-02-29	15:00:00	0	0	0	0	0
2024-02-29	14:00:00	0	0	0	0	0
2024-02-29	13:00:00	0	0	0	0	0
2024-02-29	12:00:00	8	8	8	8	0
2024-02-29	11:00:00	0	0	0	0	0
2024-02-29	10:00:00	0	0	0	0	0
2024-02-29	09:00:00	0	0	0	0	0
2024-02-28	15:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:55:01	9	9	9	9	0
2024-05-03	13:30:00	9	9	9	9	600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	9	9	9	9	0
2024-05-03	10:30:00	9	9	9	9	8,200
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	16:00:02	9	9	9	9	0
2024-05-02	15:00:00	9	9	9	9	500
2024-05-02	14:55:01	9	9	9	9	0
2024-05-02	13:30:00	9	9	9	9	30,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	9	9	9	9	0
2024-05-02	10:55:01	9	9	9	9	0
2024-05-02	10:30:00	9	9	9	9	20,400
2024-05-02	09:55:01	9	9	9	9	0
2024-05-02	09:00:00	9	9	9	9	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	14:55:01	9	9	9	9	0
2024-04-30	13:30:00	9	9	9	9	700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	9	9	9	9	0
2024-04-30	10:55:01	9	9	9	9	0
2024-04-30	10:30:00	9	9	9	9	5,500
2024-04-30	09:55:01	9	9	9	9	0
2024-04-30	09:00:00	9	9	9	9	36,400
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	14:55:01	9	9	9	9	0
2024-04-29	13:30:00	9	9	9	9	700
2024-04-29	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	9	9	9	9	52,100
2024-04-30	09:00:00	9	9	9	9	44,200
2024-04-29	09:00:00	9	9	9	9	1,600
2024-04-26	09:00:00	10	10	9	10	11,600
2024-04-25	09:00:00	9	10	9	10	41,900
2024-04-24	09:00:00	8	9	8	9	108,200
2024-04-23	09:00:00	9	9	9	9	50,900
2024-04-22	09:00:00	9	10	9	9	145,200
2024-04-19	09:00:00	8	9	8	9	371,600
2024-04-18	09:00:00	8	8	8	8	5,701,900
2024-04-17	09:00:00	9	9	9	9	11,400
2024-04-16	09:00:00	10	10	10	10	25,700
2024-04-05	09:00:00	9	10	9	10	126,800
2024-04-04	09:00:00	8	9	8	9	971,700
2024-04-03	09:00:00	8	9	7	9	1,495,200
2024-04-02	09:00:00	8	8	8	8	435,900
2024-04-01	09:00:00	8	9	8	9	565,400
2024-03-28	09:00:00	8	9	8	9	536,700
2024-03-27	09:00:00	8	9	8	9	2,074,600
2024-03-26	09:00:00	8	8	8	8	1,203,900
2024-03-25	09:00:00	9	9	9	9	284,100
2024-03-22	09:00:00	10	10	10	10	2,600
2024-03-21	09:00:00	9	9	9	9	346,000
2024-03-20	09:00:00	9	9	9	9	4,283,700
2024-03-19	09:00:00	8	9	8	9	63,400
2024-03-18	09:00:00	8	8	8	8	141,500
2024-03-15	09:00:00	8	8	8	8	1,013,900
2024-03-14	09:00:00	8	8	8	8	830,400
2024-03-13	09:00:00	8	8	7	7	1,061,300
2024-03-08	09:00:00	9	9	8	8	539,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	9	9	9	9	52,100
2024-04-29	09:00:00	9	9	9	9	1,600
2024-04-26	09:00:00	10	10	9	10	11,600
2024-04-25	09:00:00	9	10	9	10	41,900
2024-04-24	09:00:00	8	9	8	9	108,200
2024-04-23	09:00:00	9	9	9	9	50,900
2024-04-22	09:00:00	9	10	9	9	145,200
2024-04-19	09:00:00	8	9	8	9	371,600
2024-04-18	09:00:00	8	8	8	8	5,701,900
2024-04-17	09:00:00	9	9	9	9	11,400
2024-04-16	09:00:00	10	10	10	10	25,700
2024-04-05	09:00:00	9	10	9	10	126,800
2024-04-04	09:00:00	8	9	8	9	971,700
2024-04-03	09:00:00	8	9	7	9	1,495,200
2024-04-02	09:00:00	8	8	8	8	435,900
2024-04-01	09:00:00	8	9	8	9	565,400
2024-03-28	09:00:00	8	9	8	9	536,700
2024-03-27	09:00:00	8	9	8	9	2,074,600
2024-03-26	09:00:00	8	8	8	8	1,203,900
2024-03-25	09:00:00	9	9	9	9	284,100
2024-03-22	09:00:00	10	10	10	10	2,600
2024-03-21	09:00:00	9	9	9	9	346,000
2024-03-20	09:00:00	9	9	9	9	4,283,700
2024-03-19	09:00:00	8	9	8	9	63,400
2024-03-18	09:00:00	8	8	8	8	141,500
2024-03-15	09:00:00	8	8	8	8	1,013,900
2024-03-14	09:00:00	8	8	8	8	830,400
2024-03-13	09:00:00	8	8	7	7	1,061,300
2024-03-08	09:00:00	9	9	8	8	539,700
2024-03-07	09:00:00	8	9	8	9	95,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	9	9	9	9	1,600
2024-04-21	00:00:00	9	10	8	10	357,800
2024-04-14	00:00:00	10	10	8	9	6,110,600
2024-04-07	00:00:00	10	10	10	10	0
2024-03-31	00:00:00	8	10	7	10	3,595,000
2024-03-24	00:00:00	9	9	8	9	4,099,300
2024-03-17	00:00:00	8	10	8	10	4,837,200
2024-03-10	00:00:00	8	8	7	8	2,905,600
2024-03-03	00:00:00	7	9	7	8	1,415,800
2024-02-25	00:00:00	7	8	7	7	425,100
2024-02-18	00:00:00	8	8	7	7	1,860,100
2024-02-11	00:00:00	8	8	8	8	613,100
2024-02-04	00:00:00	7	8	7	8	1,322,500
2024-01-28	00:00:00	8	8	7	7	8,145,900
2024-01-21	00:00:00	8	8	7	8	12,598,500
2024-01-14	00:00:00	7	9	7	8	1,650,600
2024-01-07	00:00:00	8	8	7	7	3,021,400
2023-12-31	00:00:00	8	9	8	8	547,000
2023-12-24	00:00:00	9	9	8	8	456,400
2023-12-17	00:00:00	9	9	9	9	202,400
2023-12-10	00:00:00	9	9	8	9	1,094,700
2023-12-03	00:00:00	10	10	9	9	977,800
2023-11-26	00:00:00	10	10	9	10	1,062,700
2023-11-19	00:00:00	9	10	9	10	6,377,200
2023-11-12	00:00:00	8	9	8	9	511,300
2023-11-05	00:00:00	9	9	8	8	812,700
2023-10-29	00:00:00	10	10	10	10	1,158,100
2023-10-22	00:00:00	10	10	9	10	2,848,100
2023-10-15	00:00:00	10	11	9	10	14,998,900
2023-10-08	00:00:00	9	10	9	10	4,354,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9	9	9	9	52,100
2024-03-31	00:00:00	8	10	7	9	10,109,200
2024-02-29	00:00:00	8	10	7	9	13,297,000
2024-01-31	00:00:00	7	8	7	8	11,317,600
2023-12-31	00:00:00	8	9	7	7	18,827,500
2023-11-30	00:00:00	9	10	8	8	2,768,000
2023-10-31	00:00:00	10	10	8	9	8,962,800
2023-09-30	00:00:00	9	11	9	10	37,620,300
2023-08-31	00:00:00	8	9	7	9	47,325,900
2023-07-31	00:00:00	6	8	5	8	340,644,700
2023-06-30	00:00:00	16	16	5	6	123,795,600
2023-05-31	00:00:00	50	50	17	17	203,500
2023-04-30	00:00:00	50	50	50	50	14,200
2023-03-31	00:00:00	50	50	50	50	0
2023-02-28	00:00:00	50	50	50	50	5,300
2023-01-31	00:00:00	50	50	50	50	500
2022-12-31	00:00:00	50	50	50	50	25,200
2022-11-30	00:00:00	50	50	50	50	21,300
2022-10-31	00:00:00	50	50	50	50	58,200
2022-09-30	00:00:00	50	50	50	50	2,758,600
2022-08-31	00:00:00	50	50	50	50	143,100
2022-07-31	00:00:00	50	50	50	50	164,200
2022-06-30	00:00:00	50	50	50	50	227,800
2022-05-31	00:00:00	50	50	50	50	38,900
2022-04-30	00:00:00	50	50	50	50	308,100
2022-03-31	00:00:00	50	50	50	50	622,000
2022-02-28	00:00:00	50	50	50	50	345,200
2022-01-31	00:00:00	50	50	50	50	19,475,000
2021-12-31	00:00:00	50	50	50	50	434,000
2021-11-30	00:00:00	50	50	50	50	363,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9	9	9	9	52,100
2024-03-31	00:00:00	8	10	7	9	10,065,000
2024-02-29	00:00:00	8	10	7	9	13,297,000
2024-01-31	00:00:00	7	10	7	9	34,723,800
2023-12-31	00:00:00	8	10	7	9	43,442,100
2023-11-30	00:00:00	9	10	7	8	32,913,100
2023-10-31	00:00:00	10	10	7	7	30,558,300
2023-09-30	00:00:00	9	11	8	8	49,351,100
2023-08-31	00:00:00	8	11	7	9	93,909,000
2023-07-31	00:00:00	6	11	5	10	425,590,900
2023-06-30	00:00:00	16	16	5	9	511,766,200
2023-05-31	00:00:00	50	50	5	8	464,643,800
2023-04-30	00:00:00	50	50	5	6	124,013,300
2023-03-31	00:00:00	50	50	17	17	223,800
2023-02-28	00:00:00	50	50	50	50	23,000
2023-01-31	00:00:00	50	50	50	50	17,800
2022-10-31	00:00:00	50	50	50	50	104,700
2022-07-31	00:00:00	50	50	50	50	3,065,900
2022-04-30	00:00:00	50	50	50	50	574,800
2022-01-31	00:00:00	50	50	50	50	20,442,200
2021-10-31	00:00:00	50	50	50	50	1,453,900
2021-07-31	00:00:00	50	50	50	50	6,178,800
2021-04-30	00:00:00	50	79	50	50	428,279,800
2021-01-31	00:00:00	50	67	50	50	88,387,300

Dividends Amount

Date	Time	Amount
2015-06-15	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2015	1	0	0.45 %

Splits

Date	Time	Numerator	Denominator	Ratio
2016-07-14	09:00:00	4	1	4:1
2014-06-16	09:00:00	13	10	13:10

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