Informasi Saham TLKM PT Telekomunikasi Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	24	25
14010	Ps Ratio	5	2	3	3
40001	Market Cap	9	309,074,115,792,000	391,295,755,573,950	371,483,312,250,000
14008	Pe Ratio	19	13	17	16
14012	Pb Ratio	23	2	3	3
14020	Forward Pe Ratio	26	12	15	13
40002	Enterprise Value	29	339,607,115,792,000	432,841,755,573,950	406,371,312,250,000
101	Enterprises Value Revenue Ratio	46	2	11	11
14021	Peg Ratio	53	1	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	4	20	24	20	21	22	25
14010	Ps Ratio	5	2	2	3	2	3	3	3
40001	Market Cap	9	309,074,115,792,000	343,745,891,602,000	391,295,755,573,950	371,483,312,250,000	396,248,866,400,000	402,192,599,396,000	371,483,312,250,000
14008	Pe Ratio	19	13	15	17	18	19	18	16
14012	Pb Ratio	23	2	3	3	3	3	3	3
14020	Forward Pe Ratio	26	12	13	15	14	14	14	13
40002	Enterprise Value	29	339,607,115,792,000	385,291,891,602,000	432,841,755,573,950	404,225,312,250,000	425,662,866,400,000	437,080,599,396,000	406,371,312,250,000
101	Enterprises Value Revenue Ratio	46	2	10	11	11	11	12	11
14021	Peg Ratio	53	1	1	0	0	0	0	0

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	45,217,000,000,000	9,803,000,000,000	40,507,000,000,000	48,133,000,000,000	43,749,000,000,000
20304	Write Off	0	0	0	0	763,000,000,000
20091	Net Income	24,056,000,000,000	4,928,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
29004	Basic E P S	243	247	209	251	213
20190	E B I T D A	77,990,000,000,000	18,291,000,000,000	73,636,000,000,000	79,847,000,000,000	72,674,000,000,000
20046	Gross Profit	103,664,000,000,000	25,286,000,000,000	103,682,000,000,000	99,896,000,000,000	96,466,000,000,000
20436	Other Gand A	4,770,000,000,000	1,223,000,000,000	4,698,000,000,000	4,045,000,000,000	3,637,000,000,000
29009	Diluted E P S	243	247	209	251	213
20136	Pretax Income	40,401,000,000,000	8,573,000,000,000	36,430,000,000,000	43,739,000,000,000	39,147,000,000,000
20145	Tax Provision	8,961,000,000,000	1,894,000,000,000	8,710,000,000,000	9,640,000,000,000	9,257,000,000,000
20100	Total Revenue	150,555,000,000,000	37,978,000,000,000	147,306,000,000,000	143,210,000,000,000	136,447,000,000,000
20164	Total Expenses	105,060,000,000,000	27,691,000,000,000	101,408,000,000,000	99,039,000,000,000	92,532,000,000,000
20013	Cost Of Revenue	46,891,000,000,000	12,692,000,000,000	43,624,000,000,000	43,314,000,000,000	39,981,000,000,000
20177	Interest Income	1,157,000,000,000	303,000,000,000	878,000,000,000	558,000,000,000	800,000,000,000
20057	Interest Expense	4,816,000,000,000	1,230,000,000,000	4,077,000,000,000	4,394,000,000,000	4,602,000,000,000
20109	Operating Income	45,495,000,000,000	10,287,000,000,000	45,898,000,000,000	44,171,000,000,000	43,915,000,000,000
20316	Normalized Income	25,171,158,535,680	5,365,060,422,256	25,439,953,884,161	22,162,426,781,591	21,601,743,275,347
20108	Operating Expense	58,169,000,000,000	14,999,000,000,000	57,784,000,000,000	55,725,000,000,000	52,551,000,000,000
20112	Operating Revenue	144,372,000,000,000	31,795,000,000,000	141,472,000,000,000	137,095,000,000,000	136,447,000,000,000
20087	Minority Interests	-7,384,000,000,000	-1,751,000,000,000	-6,984,000,000,000	-9,222,000,000,000	-8,838,000,000,000
20292	Salaries And Wages	17,040,000,000,000	4,778,000,000,000	15,496,000,000,000	16,021,000,000,000	14,921,000,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,659,000,000,000	-927,000,000,000	-3,199,000,000,000	-3,836,000,000,000	-3,802,000,000,000
20416	Total Unusual Items	-1,433,000,000,000	-561,000,000,000	-6,182,000,000,000	3,482,000,000,000	-720,000,000,000
29010	Basic Average Shares	99,062,216,600	99,062,216,600	99,062,216,599	99,062,216,600	99,062,216,600
20117	Other Income Expense	-1,435,000,000,000	-787,000,000,000	-6,269,000,000,000	3,404,000,000,000	-966,000,000,000
29011	Diluted Average Shares	99,062,216,600	99,062,216,600	99,062,216,599	99,062,216,600	99,062,216,600
20420	Normalized E B I T D A	79,423,000,000,000	18,852,000,000,000	79,818,000,000,000	76,365,000,000,000	73,394,000,000,000
20162	Special Income Charges	0	0	0	0	-763,000,000,000
20315	Reconciled Depreciation	32,773,000,000,000	8,488,000,000,000	33,129,000,000,000	31,714,000,000,000	28,925,000,000,000
20219	Gain On Sale Of Security	-1,433,000,000,000	-561,000,000,000	-6,182,000,000,000	3,482,000,000,000	43,000,000,000
20312	Other Operating Expenses	-262,000,000,000	-259,000,000,000	-35,000,000,000	-162,000,000,000	-810,000,000,000
20151	Research And Development	0	0	108,000,000,000	82,000,000,000	52,000,000,000
20440	Rent Expense Supplemental	3,877,000,000,000	1,536,000,000,000	3,873,000,000,000	5,308,000,000,000	3,731,000,000,000
20314	Reconciled Cost Of Revenue	46,891,000,000,000	12,692,000,000,000	43,624,000,000,000	43,314,000,000,000	39,981,000,000,000
20419	Tax Effect Of Unusual Items	-317,841,464,320	-123,939,577,744	-1,478,046,115,839	767,426,781,591	-170,256,724,653
20208	Earnings From Equity Interest	-2,000,000,000	-3,000,000,000	-87,000,000,000	-78,000,000,000	-246,000,000,000
20075	Interest Income Non Operating	1,157,000,000,000	303,000,000,000	878,000,000,000	558,000,000,000	800,000,000,000
20158	Selling And Marketing Expense	3,561,000,000,000	942,000,000,000	3,929,000,000,000	3,633,000,000,000	3,482,000,000,000
20064	Interest Expense Non Operating	4,816,000,000,000	1,230,000,000,000	4,077,000,000,000	4,394,000,000,000	4,602,000,000,000
20093	Net Income Common Stockholders	24,056,000,000,000	4,928,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
20283	Provision For Doubtful Accounts	287,000,000,000	-173,000,000,000	567,000,000,000	474,000,000,000	2,344,000,000,000
20094	Net Income Continuous Operations	31,440,000,000,000	6,679,000,000,000	27,720,000,000,000	34,099,000,000,000	29,890,000,000,000
20045	General And Administrative Expense	21,810,000,000,000	6,001,000,000,000	20,194,000,000,000	20,066,000,000,000	18,558,000,000,000
20159	Selling General And Administration	25,371,000,000,000	6,943,000,000,000	24,123,000,000,000	23,699,000,000,000	22,040,000,000,000
20435	Total Operating Income As Reported	44,062,000,000,000	9,503,000,000,000	39,716,000,000,000	47,653,000,000,000	43,958,000,000,000
20412	Other Non Operating Income Expenses	473,000,000,000	0	0	162,000,000,000	939,000,000,000
20424	Diluted N I Availto Com Stockholders	24,056,000,000,000	4,928,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
20417	Total Unusual Items Excluding Goodwill	-1,433,000,000,000	-561,000,000,000	-6,182,000,000,000	3,482,000,000,000	-720,000,000,000
20077	Net Non Operating Interest Income Expense	-3,659,000,000,000	-927,000,000,000	-3,199,000,000,000	-3,836,000,000,000	-3,802,000,000,000
20346	Net Income Including Noncontrolling Interests	31,440,000,000,000	6,679,000,000,000	27,720,000,000,000	34,099,000,000,000	29,890,000,000,000
20019	Depreciation And Amortization In Income Statement	32,773,000,000,000	8,488,000,000,000	33,129,000,000,000	31,714,000,000,000	28,925,000,000,000
20020	Depreciation Amortization Depletion Income Statement	32,773,000,000,000	8,488,000,000,000	33,129,000,000,000	31,714,000,000,000	28,925,000,000,000
20309	Net Income From Continuing And Discontinued Operation	24,056,000,000,000	4,928,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
20331	Net Income From Continuing Operation Net Minority Interest	24,056,000,000,000	4,928,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	45,217,000,000,000	11,342,000,000,000	9,803,000,000,000	12,197,000,000,000	11,875,000,000,000	11,672,000,000,000	40,507,000,000,000	48,133,000,000,000	43,749,000,000,000
20304	Write Off	0	0	0	0	0	0	0	0	763,000,000,000
20091	Net Income	24,056,000,000,000	6,053,000,000,000	4,928,000,000,000	6,743,000,000,000	6,332,000,000,000	6,424,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
29004	Basic E P S	243	61	247	239	0	65	209	251	213
20190	E B I T D A	77,990,000,000,000	19,427,000,000,000	18,291,000,000,000	20,330,000,000,000	19,942,000,000,000	19,553,000,000,000	73,636,000,000,000	79,847,000,000,000	72,674,000,000,000
20046	Gross Profit	103,664,000,000,000	25,867,000,000,000	25,286,000,000,000	26,634,000,000,000	25,877,000,000,000	25,338,000,000,000	103,682,000,000,000	99,896,000,000,000	96,466,000,000,000
20436	Other Gand A	4,770,000,000,000	977,000,000,000	1,223,000,000,000	1,323,000,000,000	1,226,000,000,000	1,100,000,000,000	4,698,000,000,000	4,045,000,000,000	3,637,000,000,000
29009	Diluted E P S	243	61	247	239	0	65	209	251	213
20136	Pretax Income	40,401,000,000,000	10,143,000,000,000	8,573,000,000,000	10,980,000,000,000	10,705,000,000,000	10,597,000,000,000	36,430,000,000,000	43,739,000,000,000	39,147,000,000,000
20145	Tax Provision	8,961,000,000,000	2,323,000,000,000	1,894,000,000,000	2,412,000,000,000	2,332,000,000,000	2,149,000,000,000	8,710,000,000,000	9,640,000,000,000	9,257,000,000,000
20100	Total Revenue	150,555,000,000,000	37,429,000,000,000	37,978,000,000,000	37,760,000,000,000	37,388,000,000,000	36,090,000,000,000	147,306,000,000,000	143,210,000,000,000	136,447,000,000,000
20164	Total Expenses	105,060,000,000,000	26,095,000,000,000	27,691,000,000,000	25,214,000,000,000	26,065,000,000,000	24,982,000,000,000	101,408,000,000,000	99,039,000,000,000	92,532,000,000,000
20013	Cost Of Revenue	46,891,000,000,000	11,562,000,000,000	12,692,000,000,000	11,126,000,000,000	11,511,000,000,000	10,752,000,000,000	43,624,000,000,000	43,314,000,000,000	39,981,000,000,000
20177	Interest Income	1,157,000,000,000	335,000,000,000	303,000,000,000	232,000,000,000	287,000,000,000	239,000,000,000	878,000,000,000	558,000,000,000	800,000,000,000
20057	Interest Expense	4,816,000,000,000	1,199,000,000,000	1,230,000,000,000	1,217,000,000,000	1,170,000,000,000	1,075,000,000,000	4,077,000,000,000	4,394,000,000,000	4,602,000,000,000
20109	Operating Income	45,495,000,000,000	11,334,000,000,000	10,287,000,000,000	12,546,000,000,000	11,323,000,000,000	11,108,000,000,000	45,898,000,000,000	44,171,000,000,000	43,915,000,000,000
20316	Normalized Income	25,171,158,535,680	6,304,337,868,481	5,365,060,422,256	7,151,111,475,410	6,349,989,631,014	6,166,502,217,609	25,439,953,884,161	22,162,426,781,591	21,601,743,275,347
20108	Operating Expense	58,169,000,000,000	14,533,000,000,000	14,999,000,000,000	14,088,000,000,000	14,554,000,000,000	14,230,000,000,000	57,784,000,000,000	55,725,000,000,000	52,551,000,000,000
20112	Operating Revenue	144,372,000,000,000	37,429,000,000,000	31,795,000,000,000	37,760,000,000,000	37,388,000,000,000	36,090,000,000,000	141,472,000,000,000	137,095,000,000,000	136,447,000,000,000
20087	Minority Interests	-7,384,000,000,000	-1,767,000,000,000	-1,751,000,000,000	-1,825,000,000,000	-2,041,000,000,000	-2,024,000,000,000	-6,984,000,000,000	-9,222,000,000,000	-8,838,000,000,000
20292	Salaries And Wages	17,040,000,000,000	4,229,000,000,000	4,778,000,000,000	3,873,000,000,000	4,230,000,000,000	3,809,000,000,000	15,496,000,000,000	16,021,000,000,000	14,921,000,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,659,000,000,000	-864,000,000,000	-927,000,000,000	-985,000,000,000	-883,000,000,000	-836,000,000,000	-3,199,000,000,000	-3,836,000,000,000	-3,802,000,000,000
20416	Total Unusual Items	-1,433,000,000,000	-326,000,000,000	-561,000,000,000	-523,000,000,000	-23,000,000,000	323,000,000,000	-6,182,000,000,000	3,482,000,000,000	-720,000,000,000
29010	Basic Average Shares	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600	0	99,062,216,600	99,062,216,599	99,062,216,600	99,062,216,600
20117	Other Income Expense	-1,435,000,000,000	-327,000,000,000	-787,000,000,000	-581,000,000,000	265,000,000,000	325,000,000,000	-6,269,000,000,000	3,404,000,000,000	-966,000,000,000
29011	Diluted Average Shares	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,601	0	99,062,216,600	99,062,216,599	99,062,216,600	99,062,216,600
20420	Normalized E B I T D A	79,423,000,000,000	19,753,000,000,000	18,852,000,000,000	20,853,000,000,000	19,965,000,000,000	19,230,000,000,000	79,818,000,000,000	76,365,000,000,000	73,394,000,000,000
20162	Special Income Charges	0	0	0	0	0	0	0	0	-763,000,000,000
20315	Reconciled Depreciation	32,773,000,000,000	8,085,000,000,000	8,488,000,000,000	8,133,000,000,000	8,067,000,000,000	7,881,000,000,000	33,129,000,000,000	31,714,000,000,000	28,925,000,000,000
20219	Gain On Sale Of Security	-1,433,000,000,000	-326,000,000,000	-561,000,000,000	-523,000,000,000	-23,000,000,000	323,000,000,000	-6,182,000,000,000	3,482,000,000,000	43,000,000,000
20312	Other Operating Expenses	-262,000,000,000	2,000,000,000	-259,000,000,000	0	0	5,000,000,000	-35,000,000,000	-162,000,000,000	-810,000,000,000
20151	Research And Development	0	0	0	0	0	0	108,000,000,000	82,000,000,000	52,000,000,000
20440	Rent Expense Supplemental	3,877,000,000,000	776,000,000,000	1,536,000,000,000	584,000,000,000	981,000,000,000	669,000,000,000	3,873,000,000,000	5,308,000,000,000	3,731,000,000,000
20314	Reconciled Cost Of Revenue	46,891,000,000,000	11,562,000,000,000	12,692,000,000,000	11,126,000,000,000	11,511,000,000,000	10,752,000,000,000	43,624,000,000,000	43,314,000,000,000	39,981,000,000,000
20419	Tax Effect Of Unusual Items	-317,841,464,320	-74,662,131,519	-123,939,577,744	-114,888,524,590	-5,010,368,986	65,502,217,609	-1,478,046,115,839	767,426,781,591	-170,256,724,653
20208	Earnings From Equity Interest	-2,000,000,000	-1,000,000,000	-3,000,000,000	2,000,000,000	0	2,000,000,000	-87,000,000,000	-78,000,000,000	-246,000,000,000
20075	Interest Income Non Operating	1,157,000,000,000	335,000,000,000	303,000,000,000	232,000,000,000	287,000,000,000	239,000,000,000	878,000,000,000	558,000,000,000	800,000,000,000
20158	Selling And Marketing Expense	3,561,000,000,000	794,000,000,000	942,000,000,000	932,000,000,000	893,000,000,000	763,000,000,000	3,929,000,000,000	3,633,000,000,000	3,482,000,000,000
20064	Interest Expense Non Operating	4,816,000,000,000	1,199,000,000,000	1,230,000,000,000	1,217,000,000,000	1,170,000,000,000	1,075,000,000,000	4,077,000,000,000	4,394,000,000,000	4,602,000,000,000
20093	Net Income Common Stockholders	24,056,000,000,000	6,053,000,000,000	4,928,000,000,000	6,743,000,000,000	6,332,000,000,000	6,424,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
20283	Provision For Doubtful Accounts	287,000,000,000	446,000,000,000	-173,000,000,000	-173,000,000,000	138,000,000,000	672,000,000,000	567,000,000,000	474,000,000,000	2,344,000,000,000
20094	Net Income Continuous Operations	31,440,000,000,000	7,820,000,000,000	6,679,000,000,000	8,568,000,000,000	8,373,000,000,000	8,448,000,000,000	27,720,000,000,000	34,099,000,000,000	29,890,000,000,000
20045	General And Administrative Expense	21,810,000,000,000	5,206,000,000,000	6,001,000,000,000	5,196,000,000,000	5,456,000,000,000	4,909,000,000,000	20,194,000,000,000	20,066,000,000,000	18,558,000,000,000
20159	Selling General And Administration	25,371,000,000,000	6,000,000,000,000	6,943,000,000,000	6,128,000,000,000	6,349,000,000,000	5,672,000,000,000	24,123,000,000,000	23,699,000,000,000	22,040,000,000,000
20435	Total Operating Income As Reported	44,062,000,000,000	11,008,000,000,000	9,503,000,000,000	11,963,000,000,000	11,588,000,000,000	11,431,000,000,000	39,716,000,000,000	47,653,000,000,000	43,958,000,000,000
20412	Other Non Operating Income Expenses	473,000,000,000	0	0	-60,000,000,000	288,000,000,000	-5,000,000,000	0	162,000,000,000	939,000,000,000
20424	Diluted N I Availto Com Stockholders	24,056,000,000,000	6,053,000,000,000	4,928,000,000,000	6,743,000,000,000	6,332,000,000,000	6,424,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
20417	Total Unusual Items Excluding Goodwill	-1,433,000,000,000	-326,000,000,000	-561,000,000,000	-523,000,000,000	-23,000,000,000	323,000,000,000	-6,182,000,000,000	3,482,000,000,000	-720,000,000,000
20077	Net Non Operating Interest Income Expense	-3,659,000,000,000	-864,000,000,000	-927,000,000,000	-985,000,000,000	-883,000,000,000	-836,000,000,000	-3,199,000,000,000	-3,836,000,000,000	-3,802,000,000,000
20346	Net Income Including Noncontrolling Interests	31,440,000,000,000	7,820,000,000,000	6,679,000,000,000	8,568,000,000,000	8,373,000,000,000	8,448,000,000,000	27,720,000,000,000	34,099,000,000,000	29,890,000,000,000
20019	Depreciation And Amortization In Income Statement	32,773,000,000,000	8,085,000,000,000	8,488,000,000,000	8,133,000,000,000	8,067,000,000,000	7,881,000,000,000	33,129,000,000,000	31,714,000,000,000	28,925,000,000,000
20020	Depreciation Amortization Depletion Income Statement	32,773,000,000,000	8,085,000,000,000	8,488,000,000,000	8,133,000,000,000	8,067,000,000,000	7,881,000,000,000	33,129,000,000,000	31,714,000,000,000	28,925,000,000,000
20309	Net Income From Continuing And Discontinued Operation	24,056,000,000,000	6,053,000,000,000	4,928,000,000,000	6,743,000,000,000	6,332,000,000,000	6,424,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000
20331	Net Income From Continuing Operation Net Minority Interest	24,056,000,000,000	6,053,000,000,000	4,928,000,000,000	6,743,000,000,000	6,332,000,000,000	6,424,000,000,000	20,736,000,000,000	24,877,000,000,000	21,052,000,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23313	Leases	1,675,000,000,000	1,571,000,000,000	1,477,000,000,000	1,410,000,000,000
23097	Goodwill	1,087,000,000,000	1,098,000,000,000	1,098,000,000,000	1,311,000,000,000
23531	Net Debt	18,692,000,000,000	12,433,000,000,000	14,380,000,000,000	29,256,000,000,000
23165	Payables	23,574,000,000,000	24,292,000,000,000	21,702,000,000,000	20,290,000,000,000
23139	Net P P E	196,690,000,000,000	187,574,000,000,000	177,120,000,000,000	173,224,000,000,000
23351	Properties	0	0	0	0
23386	Total Debt	68,001,000,000,000	62,853,000,000,000	68,579,000,000,000	64,722,000,000,000
23100	Gross P P E	395,664,000,000,000	377,383,000,000,000	352,603,000,000,000	339,667,000,000,000
23189	Receivables	13,652,000,000,000	11,352,000,000,000	11,035,000,000,000	12,590,000,000,000
23038	Common Stock	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000
23045	Current Debt	19,926,000,000,000	17,049,000,000,000	16,372,000,000,000	19,284,000,000,000
23532	Share Issued	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600
23220	Total Assets	286,592,000,000,000	274,817,000,000,000	276,158,000,000,000	245,873,000,000,000
23027	Capital Stock	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000
23382	Other Payable	441,000,000,000	463,000,000,000	609,000,000,000	578,000,000,000
23028	Cash Financial	14,633,000,000,000	21,185,000,000,000	24,322,000,000,000	6,488,000,000,000
23316	Line Of Credit	9,650,000,000,000	8,191,000,000,000	6,682,000,000,000	9,934,000,000,000
23123	Long Term Debt	27,773,000,000,000	27,331,000,000,000	36,319,000,000,000	30,561,000,000,000
23179	Prepaid Assets	9,216,000,000,000	8,135,000,000,000	8,795,000,000,000	10,369,000,000,000
23385	Working Capital	-15,823,000,000,000	-15,162,000,000,000	-7,407,000,000,000	-21,971,000,000,000
23000	Accounts Payable	18,608,000,000,000	18,457,000,000,000	17,779,000,000,000	16,999,000,000,000
23029	Cash Equivalents	14,374,000,000,000	10,762,000,000,000	13,989,000,000,000	14,101,000,000,000
23245	Invested Capital	183,275,000,000,000	173,604,000,000,000	174,322,000,000,000	152,219,000,000,000
23340	Other Properties	363,883,000,000,000	347,975,000,000,000	326,953,000,000,000	315,045,000,000,000
23293	Employee Benefits	12,567,000,000,000	11,303,000,000,000	12,769,000,000,000	14,230,000,000,000
23132	Minority Interest	20,659,000,000,000	19,851,000,000,000	23,541,000,000,000	18,140,000,000,000
23342	Other Receivables	2,985,000,000,000	2,718,000,000,000	2,525,000,000,000	1,251,000,000,000
23204	Retained Earnings	128,146,000,000,000	121,730,000,000,000	114,438,000,000,000	95,208,000,000,000
23217	Total Tax Payable	4,525,000,000,000	5,372,000,000,000	3,923,000,000,000	2,713,000,000,000
23103	Income Tax Payable	3,164,000,000,000	3,824,000,000,000	1,609,000,000,000	1,291,000,000,000
23001	Accounts Receivable	10,667,000,000,000	8,634,000,000,000	8,510,000,000,000	11,339,000,000,000
23280	Common Stock Equity	135,576,000,000,000	129,224,000,000,000	121,631,000,000,000	102,374,000,000,000
23403	Net Tangible Assets	118,724,000,000,000	114,183,000,000,000	107,215,000,000,000	88,884,000,000,000
23215	Stockholders Equity	135,576,000,000,000	129,224,000,000,000	121,631,000,000,000	102,374,000,000,000
23383	Tangible Book Value	118,724,000,000,000	114,183,000,000,000	107,215,000,000,000	88,884,000,000,000
23374	Total Capitalization	163,349,000,000,000	156,555,000,000,000	157,950,000,000,000	132,935,000,000,000
23469	Other Equity Interest	0	0	0	0
23393	Ordinary Shares Number	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600
23155	Other Intangible Assets	15,765,000,000,000	13,943,000,000,000	13,318,000,000,000	12,179,000,000,000
23008	Accumulated Depreciation	-198,974,000,000,000	-189,809,000,000,000	-175,483,000,000,000	-166,443,000,000,000
23282	Construction In Progress	6,240,000,000,000	4,598,000,000,000	2,950,000,000,000	2,928,000,000,000
23004	Current Accrued Expenses	13,079,000,000,000	15,445,000,000,000	15,885,000,000,000	14,265,000,000,000
23061	Current Deferred Revenue	9,414,000,000,000	8,677,000,000,000	9,211,000,000,000	9,856,000,000,000
23332	Other Current Borrowings	10,276,000,000,000	8,858,000,000,000	9,690,000,000,000	9,350,000,000,000
23335	Other Equity Adjustments	500,000,000,000	564,000,000,000	263,000,000,000	236,000,000,000
23380	Capital Lease Obligations	20,302,000,000,000	18,473,000,000,000	15,888,000,000,000	14,877,000,000,000
23030	Cash And Cash Equivalents	29,007,000,000,000	31,947,000,000,000	38,311,000,000,000	20,589,000,000,000
23262	Gross Accounts Receivable	18,173,000,000,000	16,202,000,000,000	16,312,000,000,000	19,699,000,000,000
23012	Additional Paid In Capital	1,977,000,000,000	1,977,000,000,000	1,977,000,000,000	1,977,000,000,000
23275	Buildings And Improvements	20,058,000,000,000	19,489,000,000,000	17,926,000,000,000	17,003,000,000,000
23126	Long Term Equity Investment	109,000,000,000	123,000,000,000	139,000,000,000	192,000,000,000
23058	Current Deferred Liabilities	9,414,000,000,000	8,677,000,000,000	9,211,000,000,000	9,856,000,000,000
23062	Non Current Deferred Revenue	2,591,000,000,000	1,561,000,000,000	1,283,000,000,000	1,007,000,000,000
23163	Other Short Term Investments	1,423,000,000,000	936,000,000,000	429,000,000,000	1,229,000,000,000
23020	Available For Sale Securities	25,000,000,000	22,000,000,000	0	0
23319	Machinery Furniture Equipment	3,808,000,000,000	3,750,000,000,000	3,297,000,000,000	3,281,000,000,000
23166	Payables And Accrued Expenses	36,653,000,000,000	39,737,000,000,000	37,587,000,000,000	34,555,000,000,000
23048	Current Capital Lease Obligation	5,458,000,000,000	4,772,000,000,000	5,525,000,000,000	4,805,000,000,000
23057	Non Current Deferred Liabilities	3,432,000,000,000	2,584,000,000,000	2,141,000,000,000	1,614,000,000,000
23127	Long Term Capital Lease Obligation	14,844,000,000,000	13,701,000,000,000	10,363,000,000,000	10,072,000,000,000
23098	Goodwill And Other Intangible Assets	16,852,000,000,000	15,041,000,000,000	14,416,000,000,000	13,490,000,000,000
23261	Total Equity Gross Minority Interest	156,235,000,000,000	149,075,000,000,000	145,172,000,000,000	120,514,000,000,000
23067	Non Current Deferred Taxes Liabilities	841,000,000,000	1,023,000,000,000	858,000,000,000	607,000,000,000
23259	Total Liabilities Net Minority Interest	130,357,000,000,000	125,742,000,000,000	130,986,000,000,000	125,359,000,000,000
23046	Current Debt And Capital Lease Obligation	25,384,000,000,000	21,821,000,000,000	21,897,000,000,000	24,089,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-7,506,000,000,000	-7,568,000,000,000	-7,802,000,000,000	-8,360,000,000,000
23124	Long Term Debt And Capital Lease Obligation	42,617,000,000,000	41,032,000,000,000	46,682,000,000,000	40,633,000,000,000
23009	Gains Losses Not Affecting Retained Earnings	500,000,000,000	564,000,000,000	263,000,000,000	236,000,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	11,414,000,000,000	10,272,000,000,000	11,563,000,000,000	12,976,000,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23313	Leases	1,667,000,000,000	1,675,000,000,000	1,588,000,000,000	1,568,000,000,000	1,545,000,000,000	1,571,000,000,000	1,477,000,000,000	1,410,000,000,000
23097	Goodwill	1,072,000,000,000	1,087,000,000,000	1,090,000,000,000	1,090,000,000,000	1,090,000,000,000	1,098,000,000,000	1,098,000,000,000	1,311,000,000,000
23531	Net Debt	11,379,000,000,000	18,692,000,000,000	24,213,000,000,000	15,337,000,000,000	13,012,000,000,000	12,433,000,000,000	14,380,000,000,000	29,256,000,000,000
23165	Payables	21,172,000,000,000	23,574,000,000,000	18,725,000,000,000	37,008,000,000,000	20,335,000,000,000	24,292,000,000,000	21,702,000,000,000	20,290,000,000,000
23139	Net P P E	195,828,000,000,000	196,690,000,000,000	191,573,000,000,000	190,539,000,000,000	188,944,000,000,000	187,574,000,000,000	177,120,000,000,000	173,224,000,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	61,302,000,000,000	68,001,000,000,000	68,999,000,000,000	74,350,000,000,000	60,709,000,000,000	62,853,000,000,000	68,579,000,000,000	64,722,000,000,000
23100	Gross P P E	399,303,000,000,000	395,664,000,000,000	396,672,000,000,000	390,713,000,000,000	383,900,000,000,000	377,383,000,000,000	352,603,000,000,000	339,667,000,000,000
23189	Receivables	17,475,000,000,000	13,652,000,000,000	12,929,000,000,000	13,822,000,000,000	12,021,000,000,000	11,352,000,000,000	11,035,000,000,000	12,590,000,000,000
23038	Common Stock	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000
23045	Current Debt	15,223,000,000,000	19,926,000,000,000	23,773,000,000,000	29,355,000,000,000	15,253,000,000,000	17,049,000,000,000	16,372,000,000,000	19,284,000,000,000
23532	Share Issued	99,062,216,600	99,062,216,600	99,062,216,601	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600
23220	Total Assets	288,036,000,000,000	286,592,000,000,000	276,212,000,000,000	290,478,000,000,000	278,472,000,000,000	274,817,000,000,000	276,158,000,000,000	245,873,000,000,000
23027	Capital Stock	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000	4,953,000,000,000
23382	Other Payable	520,000,000,000	441,000,000,000	477,000,000,000	16,075,000,000,000	491,000,000,000	463,000,000,000	609,000,000,000	578,000,000,000
23028	Cash Financial	15,850,000,000,000	14,633,000,000,000	14,845,000,000,000	29,219,000,000,000	17,637,000,000,000	21,185,000,000,000	24,322,000,000,000	6,488,000,000,000
23316	Line Of Credit	7,686,000,000,000	9,650,000,000,000	11,796,000,000,000	15,129,000,000,000	7,759,000,000,000	8,191,000,000,000	6,682,000,000,000	9,934,000,000,000
23123	Long Term Debt	25,677,000,000,000	27,773,000,000,000	26,345,000,000,000	26,503,000,000,000	27,694,000,000,000	27,331,000,000,000	36,319,000,000,000	30,561,000,000,000
23179	Prepaid Assets	7,659,000,000,000	9,216,000,000,000	7,069,000,000,000	7,457,000,000,000	9,112,000,000,000	8,135,000,000,000	8,795,000,000,000	10,369,000,000,000
23385	Working Capital	-9,130,000,000,000	-15,823,000,000,000	-19,967,000,000,000	-29,460,000,000,000	-9,897,000,000,000	-15,162,000,000,000	-7,407,000,000,000	-21,971,000,000,000
23000	Accounts Payable	16,544,000,000,000	18,608,000,000,000	13,445,000,000,000	15,370,000,000,000	14,290,000,000,000	18,457,000,000,000	17,779,000,000,000	16,999,000,000,000
23029	Cash Equivalents	13,671,000,000,000	14,374,000,000,000	11,060,000,000,000	11,302,000,000,000	12,298,000,000,000	10,762,000,000,000	13,989,000,000,000	14,101,000,000,000
23245	Invested Capital	182,817,000,000,000	183,275,000,000,000	180,811,000,000,000	179,703,000,000,000	178,560,000,000,000	173,604,000,000,000	174,322,000,000,000	152,219,000,000,000
23340	Other Properties	365,952,000,000,000	363,883,000,000,000	364,183,000,000,000	358,592,000,000,000	353,608,000,000,000	347,975,000,000,000	326,953,000,000,000	315,045,000,000,000
23293	Employee Benefits	12,961,000,000,000	12,567,000,000,000	12,621,000,000,000	12,253,000,000,000	11,454,000,000,000	11,303,000,000,000	12,769,000,000,000	14,230,000,000,000
23132	Minority Interest	22,497,000,000,000	20,659,000,000,000	18,800,000,000,000	16,506,000,000,000	22,028,000,000,000	19,851,000,000,000	23,541,000,000,000	18,140,000,000,000
23342	Other Receivables	3,111,000,000,000	2,985,000,000,000	3,033,000,000,000	3,668,000,000,000	2,635,000,000,000	2,718,000,000,000	2,525,000,000,000	1,251,000,000,000
23204	Retained Earnings	109,158,000,000,000	128,146,000,000,000	98,028,000,000,000	91,286,000,000,000	103,044,000,000,000	121,730,000,000,000	114,438,000,000,000	95,208,000,000,000
23217	Total Tax Payable	4,108,000,000,000	4,525,000,000,000	4,803,000,000,000	5,563,000,000,000	5,554,000,000,000	5,372,000,000,000	3,923,000,000,000	2,713,000,000,000
23103	Income Tax Payable	1,400,000,000,000	3,164,000,000,000	0	0	0	3,824,000,000,000	1,609,000,000,000	1,291,000,000,000
23001	Accounts Receivable	11,820,000,000,000	10,667,000,000,000	9,895,000,000,000	10,151,000,000,000	9,382,000,000,000	8,634,000,000,000	8,510,000,000,000	11,339,000,000,000
23280	Common Stock Equity	141,917,000,000,000	135,576,000,000,000	130,693,000,000,000	123,845,000,000,000	135,613,000,000,000	129,224,000,000,000	121,631,000,000,000	102,374,000,000,000
23403	Net Tangible Assets	124,590,000,000,000	118,724,000,000,000	114,212,000,000,000	107,448,000,000,000	119,086,000,000,000	114,183,000,000,000	107,215,000,000,000	88,884,000,000,000
23215	Stockholders Equity	141,917,000,000,000	135,576,000,000,000	130,693,000,000,000	123,845,000,000,000	135,613,000,000,000	129,224,000,000,000	121,631,000,000,000	102,374,000,000,000
23383	Tangible Book Value	124,590,000,000,000	118,724,000,000,000	114,212,000,000,000	107,448,000,000,000	119,086,000,000,000	114,183,000,000,000	107,215,000,000,000	88,884,000,000,000
23374	Total Capitalization	167,594,000,000,000	163,349,000,000,000	157,038,000,000,000	150,348,000,000,000	163,307,000,000,000	156,555,000,000,000	157,950,000,000,000	132,935,000,000,000
23469	Other Equity Interest	9,758,000,000,000	0	9,664,000,000,000	9,558,000,000,000	9,568,000,000,000	0	0	0
23393	Ordinary Shares Number	99,062,216,600	99,062,216,600	99,062,216,601	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600	99,062,216,600
23155	Other Intangible Assets	16,255,000,000,000	15,765,000,000,000	15,391,000,000,000	15,307,000,000,000	15,437,000,000,000	13,943,000,000,000	13,318,000,000,000	12,179,000,000,000
23008	Accumulated Depreciation	-203,475,000,000,000	-198,974,000,000,000	-205,099,000,000,000	-200,174,000,000,000	-194,956,000,000,000	-189,809,000,000,000	-175,483,000,000,000	-166,443,000,000,000
23282	Construction In Progress	7,152,000,000,000	6,240,000,000,000	7,011,000,000,000	7,427,000,000,000	5,834,000,000,000	4,598,000,000,000	2,950,000,000,000	2,928,000,000,000
23004	Current Accrued Expenses	14,451,000,000,000	13,079,000,000,000	13,044,000,000,000	13,717,000,000,000	15,749,000,000,000	15,445,000,000,000	15,885,000,000,000	14,265,000,000,000
23061	Current Deferred Revenue	10,265,000,000,000	9,414,000,000,000	9,464,000,000,000	10,035,000,000,000	9,014,000,000,000	8,677,000,000,000	9,211,000,000,000	9,856,000,000,000
23332	Other Current Borrowings	7,537,000,000,000	10,276,000,000,000	11,977,000,000,000	14,226,000,000,000	7,494,000,000,000	8,858,000,000,000	9,690,000,000,000	9,350,000,000,000
23335	Other Equity Adjustments	15,337,000,000,000	500,000,000,000	15,337,000,000,000	15,337,000,000,000	15,337,000,000,000	564,000,000,000	263,000,000,000	236,000,000,000
23380	Capital Lease Obligations	20,402,000,000,000	20,302,000,000,000	18,881,000,000,000	18,492,000,000,000	17,762,000,000,000	18,473,000,000,000	15,888,000,000,000	14,877,000,000,000
23030	Cash And Cash Equivalents	29,521,000,000,000	29,007,000,000,000	25,905,000,000,000	40,521,000,000,000	29,935,000,000,000	31,947,000,000,000	38,311,000,000,000	20,589,000,000,000
23262	Gross Accounts Receivable	19,772,000,000,000	18,173,000,000,000	17,699,000,000,000	18,120,000,000,000	17,220,000,000,000	16,202,000,000,000	16,312,000,000,000	19,699,000,000,000
23012	Additional Paid In Capital	2,711,000,000,000	1,977,000,000,000	2,711,000,000,000	2,711,000,000,000	2,711,000,000,000	1,977,000,000,000	1,977,000,000,000	1,977,000,000,000
23275	Buildings And Improvements	20,801,000,000,000	20,058,000,000,000	20,260,000,000,000	19,622,000,000,000	19,335,000,000,000	19,489,000,000,000	17,926,000,000,000	17,003,000,000,000
23126	Long Term Equity Investment	107,000,000,000	109,000,000,000	112,000,000,000	0	0	123,000,000,000	139,000,000,000	192,000,000,000
23058	Current Deferred Liabilities	10,265,000,000,000	9,414,000,000,000	9,464,000,000,000	10,035,000,000,000	9,014,000,000,000	8,677,000,000,000	9,211,000,000,000	9,856,000,000,000
23062	Non Current Deferred Revenue	2,333,000,000,000	2,591,000,000,000	2,532,000,000,000	1,464,000,000,000	1,597,000,000,000	1,561,000,000,000	1,283,000,000,000	1,007,000,000,000
23163	Other Short Term Investments	1,248,000,000,000	1,423,000,000,000	1,548,000,000,000	1,087,000,000,000	1,360,000,000,000	936,000,000,000	429,000,000,000	1,229,000,000,000
23020	Available For Sale Securities	25,000,000,000	25,000,000,000	22,000,000,000	0	0	22,000,000,000	0	0
23319	Machinery Furniture Equipment	3,731,000,000,000	3,808,000,000,000	3,630,000,000,000	3,504,000,000,000	3,578,000,000,000	3,750,000,000,000	3,297,000,000,000	3,281,000,000,000
23166	Payables And Accrued Expenses	35,623,000,000,000	36,653,000,000,000	31,769,000,000,000	50,725,000,000,000	36,084,000,000,000	39,737,000,000,000	37,587,000,000,000	34,555,000,000,000
23048	Current Capital Lease Obligation	6,801,000,000,000	5,458,000,000,000	5,689,000,000,000	5,235,000,000,000	4,987,000,000,000	4,772,000,000,000	5,525,000,000,000	4,805,000,000,000
23057	Non Current Deferred Liabilities	3,194,000,000,000	3,432,000,000,000	3,583,000,000,000	2,493,000,000,000	2,954,000,000,000	2,584,000,000,000	2,141,000,000,000	1,614,000,000,000
23127	Long Term Capital Lease Obligation	13,601,000,000,000	14,844,000,000,000	13,192,000,000,000	13,257,000,000,000	12,775,000,000,000	13,701,000,000,000	10,363,000,000,000	10,072,000,000,000
23098	Goodwill And Other Intangible Assets	17,327,000,000,000	16,852,000,000,000	16,481,000,000,000	16,397,000,000,000	16,527,000,000,000	15,041,000,000,000	14,416,000,000,000	13,490,000,000,000
23261	Total Equity Gross Minority Interest	164,414,000,000,000	156,235,000,000,000	149,493,000,000,000	140,351,000,000,000	157,641,000,000,000	149,075,000,000,000	145,172,000,000,000	120,514,000,000,000
23067	Non Current Deferred Taxes Liabilities	861,000,000,000	841,000,000,000	1,051,000,000,000	1,029,000,000,000	1,357,000,000,000	1,023,000,000,000	858,000,000,000	607,000,000,000
23259	Total Liabilities Net Minority Interest	123,622,000,000,000	130,357,000,000,000	126,719,000,000,000	150,127,000,000,000	120,831,000,000,000	125,742,000,000,000	130,986,000,000,000	125,359,000,000,000
23046	Current Debt And Capital Lease Obligation	22,024,000,000,000	25,384,000,000,000	29,462,000,000,000	34,590,000,000,000	20,240,000,000,000	21,821,000,000,000	21,897,000,000,000	24,089,000,000,000
23266	Allowance For Doubtful Accounts Receivable	-7,952,000,000,000	-7,506,000,000,000	-7,804,000,000,000	-7,969,000,000,000	-7,838,000,000,000	-7,568,000,000,000	-7,802,000,000,000	-8,360,000,000,000
23124	Long Term Debt And Capital Lease Obligation	39,278,000,000,000	42,617,000,000,000	39,537,000,000,000	39,760,000,000,000	40,469,000,000,000	41,032,000,000,000	46,682,000,000,000	40,633,000,000,000
23009	Gains Losses Not Affecting Retained Earnings	15,337,000,000,000	500,000,000,000	15,337,000,000,000	15,337,000,000,000	15,337,000,000,000	564,000,000,000	263,000,000,000	236,000,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	11,758,000,000,000	11,414,000,000,000	11,463,000,000,000	11,142,000,000,000	10,382,000,000,000	10,272,000,000,000	11,563,000,000,000	12,976,000,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	89,000,000,000	17,000,000,000	526,000,000,000	756,000,000,000	236,000,000,000
26185	Free Cash Flow	31,534,000,000,000	7,389,000,000,000	35,085,000,000,000	35,585,000,000,000	33,376,000,000,000
26027	Changes In Cash	-703,000,000,000	3,107,000,000,000	-6,733,000,000,000	17,664,000,000,000	2,308,000,000,000
26182	Issuance Of Debt	37,980,000,000,000	6,638,000,000,000	35,958,000,000,000	46,612,000,000,000	24,469,000,000,000
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	29,232,000,000,000	29,007,000,000,000	31,947,000,000,000	38,311,000,000,000	20,589,000,000,000
26112	Purchase Of P P E	-29,449,000,000,000	-9,186,000,000,000	-35,010,000,000,000	-29,923,000,000,000	-29,403,000,000,000
26183	Repayment Of Debt	-46,756,000,000,000	-10,919,000,000,000	-51,328,000,000,000	-47,965,000,000,000	-29,339,000,000,000
26125	Sale Of Investment	0	0	0	807,000,000,000	0
26005	Capital Expenditure	-32,500,000,000,000	-10,415,000,000,000	-38,269,000,000,000	-32,768,000,000,000	-31,941,000,000,000
26007	Cash Dividends Paid	-16,603,000,000,000	-1,000,000,000	-14,856,000,000,000	-16,643,000,000,000	-15,262,000,000,000
26012	Financing Cash Flow	-32,330,000,000,000	-4,048,000,000,000	-40,965,000,000,000	-12,775,000,000,000	-27,910,000,000,000
26013	Investing Cash Flow	-32,407,000,000,000	-10,649,000,000,000	-39,122,000,000,000	-37,914,000,000,000	-35,099,000,000,000
26115	Purchase Of Business	0	0	0	-42,000,000,000	-28,000,000,000
26098	Common Stock Issuance	2,961,000,000,000	248,000,000,000	45,000,000,000	18,463,000,000,000	0
26110	Purchase Of Investment	-96,000,000,000	87,000,000,000	-2,255,000,000,000	-6,400,000,000,000	-3,633,000,000,000
26015	Beginning Cash Position	29,935,000,000,000	25,905,000,000,000	38,311,000,000,000	20,589,000,000,000	18,241,000,000,000
26223	Classesof Cash Payments	-82,611,000,000,000	-19,447,000,000,000	-72,464,000,000,000	-75,455,000,000,000	-69,366,000,000,000
26099	Long Term Debt Issuance	36,590,000,000,000	0	35,958,000,000,000	46,612,000,000,000	24,469,000,000,000
26090	Long Term Debt Payments	-11,433,000,000,000	24,404,000,000,000	-7,024,000,000,000	-4,225,000,000,000	-29,339,000,000,000
26108	Purchase Of Intangibles	-3,051,000,000,000	-1,229,000,000,000	-3,259,000,000,000	-2,845,000,000,000	-2,538,000,000,000
26246	Dividends Received C F I	14,000,000,000	0	17,000,000,000	0	5,000,000,000
26101	Short Term Debt Issuance	38,834,000,000,000	38,834,000,000,000	35,958,000,000,000	46,612,000,000,000	24,469,000,000,000
26091	Short Term Debt Payments	-35,323,000,000,000	-35,323,000,000,000	-44,304,000,000,000	-43,740,000,000,000	0
26181	Issuance Of Capital Stock	2,961,000,000,000	248,000,000,000	45,000,000,000	18,463,000,000,000	0
26071	Net Common Stock Issuance	2,961,000,000,000	248,000,000,000	45,000,000,000	18,463,000,000,000	0
26154	Common Stock Dividend Paid	-16,603,000,000,000	-1,000,000,000	-14,856,000,000,000	-16,643,000,000,000	-15,262,000,000,000
26073	Net Long Term Debt Issuance	-12,287,000,000,000	-7,792,000,000,000	-7,024,000,000,000	-4,225,000,000,000	-4,870,000,000,000
26164	Net Other Financing Charges	-9,834,000,000,000	-14,000,000,000	-10,784,000,000,000	-13,242,000,000,000	-7,778,000,000,000
26165	Net Other Investing Changes	-95,000,000,000	-338,000,000,000	859,000,000,000	-309,000,000,000	234,000,000,000
26119	Net P P E Purchase And Sale	-29,360,000,000,000	-9,169,000,000,000	-34,484,000,000,000	-29,167,000,000,000	-29,167,000,000,000
26075	Net Short Term Debt Issuance	3,511,000,000,000	3,511,000,000,000	-8,346,000,000,000	2,872,000,000,000	24,469,000,000,000
26072	Net Issuance Payments Of Debt	-8,776,000,000,000	-4,281,000,000,000	-15,370,000,000,000	-1,353,000,000,000	-4,870,000,000,000
26226	Paymentson Behalfof Employees	-16,816,000,000,000	-3,239,000,000,000	-14,052,000,000,000	-13,262,000,000,000	-11,057,000,000,000
26116	Net Business Purchase And Sale	0	0	0	-42,000,000,000	-28,000,000,000
26063	Effect Of Exchange Rate Changes	290,000,000,000	-5,000,000,000	370,000,000,000	59,000,000,000	40,000,000,000
26118	Net Investment Purchase And Sale	85,000,000,000	87,000,000,000	-2,255,000,000,000	-5,593,000,000,000	-3,633,000,000,000
26117	Net Intangibles Purchase And Sale	-3,051,000,000,000	-1,229,000,000,000	-3,259,000,000,000	-2,845,000,000,000	-2,538,000,000,000
26304	Other Cash Adjustment Outside Changein Cash	-1,000,000,000	0	-1,000,000,000	-1,000,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-53,643,000,000,000	-13,165,000,000,000	-49,432,000,000,000	-50,430,000,000,000	-44,264,000,000,000
26222	Other Cash Receiptsfrom Operating Activities	593,000,000,000	593,000,000,000	338,000,000,000	-311,000,000,000	348,000,000,000
26008	Cash Flow From Continuing Financing Activities	-32,330,000,000,000	-4,048,000,000,000	-40,965,000,000,000	-12,775,000,000,000	-27,910,000,000,000
26009	Cash Flow From Continuing Investing Activities	-32,407,000,000,000	-10,649,000,000,000	-39,122,000,000,000	-37,914,000,000,000	-35,099,000,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	64,034,000,000,000	17,804,000,000,000	73,354,000,000,000	68,353,000,000,000	65,317,000,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	150,377,000,000,000	38,157,000,000,000	149,017,000,000,000	147,670,000,000,000	138,645,000,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	89,000,000,000	0	17,000,000,000	59,000,000,000	13,000,000,000	11,000,000,000	526,000,000,000	756,000,000,000	236,000,000,000
26185	Free Cash Flow	31,534,000,000,000	9,571,000,000,000	7,389,000,000,000	8,452,000,000,000	4,474,000,000,000	2,198,000,000,000	35,085,000,000,000	35,585,000,000,000	33,376,000,000,000
26027	Changes In Cash	-703,000,000,000	337,000,000,000	3,107,000,000,000	-14,751,000,000,000	10,604,000,000,000	-1,855,000,000,000	-6,733,000,000,000	17,664,000,000,000	2,308,000,000,000
26182	Issuance Of Debt	37,980,000,000,000	6,328,000,000,000	6,638,000,000,000	11,151,000,000,000	13,863,000,000,000	7,182,000,000,000	35,958,000,000,000	46,612,000,000,000	24,469,000,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	0	0
26016	End Cash Position	29,232,000,000,000	29,521,000,000,000	29,007,000,000,000	25,905,000,000,000	40,521,000,000,000	29,935,000,000,000	31,947,000,000,000	38,311,000,000,000	20,589,000,000,000
26112	Purchase Of P P E	-29,449,000,000,000	-5,466,000,000,000	-9,186,000,000,000	-8,079,000,000,000	-8,366,000,000,000	-9,620,000,000,000	-35,010,000,000,000	-29,923,000,000,000	-29,403,000,000,000
26183	Repayment Of Debt	-46,756,000,000,000	-15,689,000,000,000	-10,919,000,000,000	-18,345,000,000,000	-1,803,000,000,000	-10,856,000,000,000	-51,328,000,000,000	-47,965,000,000,000	-29,339,000,000,000
26125	Sale Of Investment	0	181,000,000,000	0	0	0	0	0	807,000,000,000	0
26005	Capital Expenditure	-32,500,000,000,000	-6,259,000,000,000	-10,415,000,000,000	-8,705,000,000,000	-8,769,000,000,000	-10,179,000,000,000	-38,269,000,000,000	-32,768,000,000,000	-31,941,000,000,000
26007	Cash Dividends Paid	-16,603,000,000,000	0	-1,000,000,000	-16,602,000,000,000	0	0	-14,856,000,000,000	-16,643,000,000,000	-15,262,000,000,000
26012	Financing Cash Flow	-32,330,000,000,000	-9,439,000,000,000	-4,048,000,000,000	-23,315,000,000,000	4,472,000,000,000	-3,674,000,000,000	-40,965,000,000,000	-12,775,000,000,000	-27,910,000,000,000
26013	Investing Cash Flow	-32,407,000,000,000	-6,054,000,000,000	-10,649,000,000,000	-8,593,000,000,000	-7,111,000,000,000	-10,558,000,000,000	-39,122,000,000,000	-37,914,000,000,000	-35,099,000,000,000
26115	Purchase Of Business	0	0	0	0	0	-1,648,000,000,000	0	-42,000,000,000	-28,000,000,000
26098	Common Stock Issuance	2,961,000,000,000	0	248,000,000,000	2,713,000,000,000	0	0	45,000,000,000	18,463,000,000,000	0
26110	Purchase Of Investment	-96,000,000,000	0	87,000,000,000	-455,000,000,000	272,000,000,000	-559,000,000,000	-2,255,000,000,000	-6,400,000,000,000	-3,633,000,000,000
26015	Beginning Cash Position	29,935,000,000,000	29,007,000,000,000	25,905,000,000,000	40,521,000,000,000	29,935,000,000,000	31,947,000,000,000	38,311,000,000,000	20,589,000,000,000	18,241,000,000,000
26223	Classesof Cash Payments	-82,611,000,000,000	-20,090,000,000,000	-19,447,000,000,000	-21,959,000,000,000	-21,115,000,000,000	-22,931,000,000,000	-72,464,000,000,000	-75,455,000,000,000	-69,366,000,000,000
26099	Long Term Debt Issuance	36,590,000,000,000	6,328,000,000,000	0	11,151,000,000,000	13,863,000,000,000	7,182,000,000,000	35,958,000,000,000	46,612,000,000,000	24,469,000,000,000
26090	Long Term Debt Payments	-11,433,000,000,000	-15,689,000,000,000	24,404,000,000,000	-18,345,000,000,000	-1,803,000,000,000	-10,856,000,000,000	-7,024,000,000,000	-4,225,000,000,000	-29,339,000,000,000
26108	Purchase Of Intangibles	-3,051,000,000,000	-793,000,000,000	-1,229,000,000,000	-626,000,000,000	-403,000,000,000	-559,000,000,000	-3,259,000,000,000	-2,845,000,000,000	-2,538,000,000,000
26246	Dividends Received C F I	14,000,000,000	0	0	14,000,000,000	0	0	17,000,000,000	0	5,000,000,000
26101	Short Term Debt Issuance	38,834,000,000,000	0	38,834,000,000,000	0	0	0	35,958,000,000,000	46,612,000,000,000	24,469,000,000,000
26091	Short Term Debt Payments	-35,323,000,000,000	0	-35,323,000,000,000	0	0	0	-44,304,000,000,000	-43,740,000,000,000	0
26181	Issuance Of Capital Stock	2,961,000,000,000	0	248,000,000,000	2,713,000,000,000	0	0	45,000,000,000	18,463,000,000,000	0
26071	Net Common Stock Issuance	2,961,000,000,000	0	248,000,000,000	2,713,000,000,000	0	0	45,000,000,000	18,463,000,000,000	0
26154	Common Stock Dividend Paid	-16,603,000,000,000	0	-1,000,000,000	-16,602,000,000,000	0	0	-14,856,000,000,000	-16,643,000,000,000	-15,262,000,000,000
26073	Net Long Term Debt Issuance	-12,287,000,000,000	-9,361,000,000,000	-7,792,000,000,000	-7,194,000,000,000	12,060,000,000,000	-3,674,000,000,000	-7,024,000,000,000	-4,225,000,000,000	-4,870,000,000,000
26164	Net Other Financing Charges	-9,834,000,000,000	-78,000,000,000	-14,000,000,000	-2,232,000,000,000	0	0	-10,784,000,000,000	-13,242,000,000,000	-7,778,000,000,000
26165	Net Other Investing Changes	-95,000,000,000	24,000,000,000	-338,000,000,000	494,000,000,000	-275,000,000,000	169,000,000,000	859,000,000,000	-309,000,000,000	234,000,000,000
26119	Net P P E Purchase And Sale	-29,360,000,000,000	-5,466,000,000,000	-9,169,000,000,000	-8,020,000,000,000	-8,353,000,000,000	-9,609,000,000,000	-34,484,000,000,000	-29,167,000,000,000	-29,167,000,000,000
26075	Net Short Term Debt Issuance	3,511,000,000,000	0	3,511,000,000,000	0	0	0	-8,346,000,000,000	2,872,000,000,000	24,469,000,000,000
26072	Net Issuance Payments Of Debt	-8,776,000,000,000	-9,361,000,000,000	-4,281,000,000,000	-7,194,000,000,000	12,060,000,000,000	-3,674,000,000,000	-15,370,000,000,000	-1,353,000,000,000	-4,870,000,000,000
26226	Paymentson Behalfof Employees	-16,816,000,000,000	-3,952,000,000,000	-3,239,000,000,000	-3,386,000,000,000	-6,239,000,000,000	-3,252,000,000,000	-14,052,000,000,000	-13,262,000,000,000	-11,057,000,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	-1,648,000,000,000	0	-42,000,000,000	-28,000,000,000
26063	Effect Of Exchange Rate Changes	290,000,000,000	178,000,000,000	-5,000,000,000	135,000,000,000	-18,000,000,000	-156,000,000,000	370,000,000,000	59,000,000,000	40,000,000,000
26118	Net Investment Purchase And Sale	85,000,000,000	181,000,000,000	87,000,000,000	-455,000,000,000	272,000,000,000	-559,000,000,000	-2,255,000,000,000	-5,593,000,000,000	-3,633,000,000,000
26117	Net Intangibles Purchase And Sale	-3,051,000,000,000	-793,000,000,000	-1,229,000,000,000	-626,000,000,000	-403,000,000,000	-559,000,000,000	-3,259,000,000,000	-2,845,000,000,000	-2,538,000,000,000
26304	Other Cash Adjustment Outside Changein Cash	-1,000,000,000	-1,000,000,000	0	0	0	-1,000,000,000	-1,000,000,000	-1,000,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-53,643,000,000,000	-12,921,000,000,000	-13,165,000,000,000	-15,612,000,000,000	-11,945,000,000,000	-16,458,000,000,000	-49,432,000,000,000	-50,430,000,000,000	-44,264,000,000,000
26222	Other Cash Receiptsfrom Operating Activities	593,000,000,000	0	593,000,000,000	0	0	0	338,000,000,000	-311,000,000,000	348,000,000,000
26008	Cash Flow From Continuing Financing Activities	-32,330,000,000,000	-9,439,000,000,000	-4,048,000,000,000	-23,315,000,000,000	4,472,000,000,000	-3,674,000,000,000	-40,965,000,000,000	-12,775,000,000,000	-27,910,000,000,000
26009	Cash Flow From Continuing Investing Activities	-32,407,000,000,000	-6,054,000,000,000	-10,649,000,000,000	-8,593,000,000,000	-7,111,000,000,000	-10,558,000,000,000	-39,122,000,000,000	-37,914,000,000,000	-35,099,000,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	64,034,000,000,000	15,830,000,000,000	17,804,000,000,000	17,157,000,000,000	13,243,000,000,000	12,377,000,000,000	73,354,000,000,000	68,353,000,000,000	65,317,000,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	150,377,000,000,000	36,878,000,000,000	38,157,000,000,000	40,140,000,000,000	35,202,000,000,000	36,233,000,000,000	149,017,000,000,000	147,670,000,000,000	138,645,000,000,000

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
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-15	At close: 04:14PM WIB	3,450	3,440	3,430	3,440	3,420.00 - 3,450.00	3,420	3,450	3,390.00 - 4,500.00	3,390	4,500	116,051,700	121,616,075	339,783,000,000,000	14	247	Apr 26, 2024 - Apr 30, 2024	167.60 (4.89%)	168	5	Jun 12, 2023	4,392
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-12	At close: 04:14PM WIB	3,450	3,440	3,430	3,440	3,420.00 - 3,450.00	3,420	3,450	3,390.00 - 4,500.00	3,390	4,500	116,051,700	120,073,916	339,783,000,000,000	14	247	Apr 26, 2024 - Apr 30, 2024	167.60 (4.89%)	168	5	Jun 12, 2023	4,392
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-11	At close: 04:14PM WIB	3,450	3,440	3,430	3,440	3,420.00 - 3,450.00	3,420	3,450	3,390.00 - 4,500.00	3,390	4,500	116,051,700	118,866,856	339,783,000,000,000	14	247	Apr 26, 2024 - Apr 30, 2024	167.60 (4.89%)	168	5	Jun 12, 2023	4,392
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-10	At close: 04:14PM WIB	3,450	3,440	3,430	3,440	3,420.00 - 3,450.00	3,420	3,450	3,390.00 - 4,500.00	3,390	4,500	116,051,700	117,393,042	339,783,000,000,000	14	247	Apr 26, 2024 - Apr 30, 2024	167.60 (4.89%)	168	5	Jun 12, 2023	4,392
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-05	At close: 04:14PM WIB	3,450	3,440	4,310	2,590	3,420.00 - 3,450.00	3,420	3,450	3,390.00 - 4,500.00	3,390	4,500	116,051,700	115,208,996	339,783,000,000,000	14	249	Apr 26, 2024 - Apr 30, 2024	167.60 (4.90%)	168	5	Jun 12, 2023	4,449
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-04	At close: 04:14PM WIB	3,420	3,410	4,270	2,570	3,410.00 - 3,460.00	3,410	3,460	3,390.00 - 4,500.00	3,390	4,500	207,494,500	112,865,617	348,761,000,000,000	14	242	Apr 26, 2024 - Apr 30, 2024	167.60 (4.80%)	168	5	Jun 12, 2023	4,459
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	3,490	3,450	4,360	2,620	3,420.00 - 3,490.00	3,420	3,490	3,390.00 - 4,500.00	3,390	4,500	150,265,700	110,859,698	338,793,000,000,000	14	247	Apr 26, 2024 - Apr 30, 2024	167.60 (4.80%)	168	5	Jun 12, 2023	4,459
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	3,510	3,460	4,380	2,970	3,410.00 - 3,500.00	3,410	3,500	3,390.00 - 4,500.00	3,390	4,500	233,017,700	107,221,781	345,727,000,000,000	14	247	Apr 26, 2024 - Apr 30, 2024	167.60 (4.77%)	168	5	Jun 12, 2023	4,502
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-01	At close: 04:14PM WIB	3,470	3,480	4,330	2,610	3,420.00 - 3,520.00	3,420	3,520	3,390.00 - 4,500.00	3,390	4,500	247,641,400	103,353,812	347,708,000,000,000	15	239	Apr 26, 2024 - Apr 30, 2024	167.60 (4.83%)	168	5	Jun 12, 2023	4,502
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	3,490	3,470	4,360	2,620	3,430.00 - 3,520.00	3,430	3,520	3,390.00 - 4,500.00	3,390	4,500	258,985,200	103,353,812	343,746,000,000,000	15	239	Apr 26, 2024 - Apr 30, 2024	167.60 (4.83%)	168	5	Jun 12, 2023	4,532
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	3,490	3,470	4,360	2,620	3,430.00 - 3,520.00	3,430	3,520	3,390.00 - 4,500.00	3,390	4,500	258,985,200	99,362,646	343,746,000,000,000	15	239	Apr 26, 2024 - Apr 30, 2024	167.60 (4.80%)	168	5	Jun 12, 2023	4,569
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	3,620	3,610	3,500	3,520	3,490.00 - 3,630.00	3,490	3,630	3,390.00 - 4,500.00	3,390	4,500	496,202,800	81,287,268	345,727,000,000,000	15	239	Apr 26, 2024 - Apr 30, 2024	167.60 (4.30%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-26	At close: 04:14PM WIB	3,730	3,630	3,610	3,620	3,610.00 - 3,680.00	3,610	3,680	3,390.00 - 4,500.00	3,390	4,500	354,086,400	82,570,728	358,605,000,000,000	15	239	Mar 26, 2024	167.60 (4.30%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-25	At close: 04:14PM WIB	3,900	3,880	3,710	0	3,700.00 - 3,890.00	3,700	3,890	3,390.00 - 4,500.00	3,390	4,500	313,394,400	82,570,728	369,502,000,000,000	16	239	Mar 25, 2024	167.60 (4.30%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-22	At close: 04:14PM WIB	3,890	3,900	3,890	3,900	3,890.00 - 3,920.00	3,890	3,920	3,390.00 - 4,500.00	3,390	4,500	78,917,300	83,250,532	386,343,000,000,000	16	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.31%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	3,930	0	0	0	0.0000 - 0.0000	0	0		0		0	82,298,778	0	0	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.31%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	3,900	3,930	3,940	3,950	3,920.00 - 3,950.00	3,920	3,950	3,390.00 - 4,500.00	3,390	4,500	42,209,100	78,895,814	391,296,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.30%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-13	At close: 04:14PM WIB	3,860	3,910	3,900	3,910	3,890.00 - 3,910.00	3,890	3,910	3,390.00 - 4,500.00	3,390	4,500	106,191,400	78,262,133	386,343,000,000,000	16	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.34%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	3,900	3,900	3,860	3,870	3,840.00 - 3,910.00	3,840	3,910	3,390.00 - 4,500.00	3,390	4,500	101,556,500	77,513,344	382,380,000,000,000	16	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.34%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	3,900	3,900	3,860	3,870	3,850.00 - 3,910.00	3,850	3,910	3,390.00 - 4,500.00	3,390	4,500	101,556,500	77,475,568	382,380,000,000,000	16	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.30%)	168	4	Jun 12, 2023	4,646
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	3,940	3,880	3,860	3,880	3,860.00 - 3,900.00	3,860	3,900	3,390.00 - 4,500.00	3,390	4,500	100,671,500	78,011,543	383,371,000,000,000	16	240	Mar 22, 2024 - Mar 26, 2024	167.60 (4.28%)	168	4	Jun 12, 2023	4,640
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-04	At close: 04:14PM WIB	3,920	3,960	3,910	3,920	3,900.00 - 3,960.00	3,900	3,960	3,390.00 - 4,500.00	3,390	4,500	81,580,800	77,891,337	390,305,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.28%)	168	4	Jun 12, 2023	4,640
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	4,000	3,950	3,900	3,910	3,860.00 - 3,990.00	3,860	3,990	3,390.00 - 4,500.00	3,390	4,500	139,582,000	77,527,577	388,324,000,000,000	16	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.19%)	168	4	Jun 12, 2023	4,640
TLKM	PT Telekomunikasi Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	3,990	3,980	3,980	3,970	3,950.00 - 4,020.00	3,950	4,020	3,390.00 - 4,500.00	3,390	4,500	87,252,900	78,948,123	395,258,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.20%)	168	4	Jun 12, 2023	4,640
TLKM	PT Telekomunikasi Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	4,090	4,050	3,990	4,000	3,990.00 - 4,060.00	3,990	4,060	3,390.00 - 4,500.00	3,390	4,500	119,637,000	78,731,040	395,258,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.10%)	168	4	Jun 12, 2023	4,640
TLKM	PT Telekomunikasi Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	4,100	4,060	4,080	4,100	4,050.00 - 4,100.00	4,050	4,100	3,390.00 - 4,500.00	3,390	4,500	75,619,200	79,038,277	405,164,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.09%)	168	4	Jun 12, 2023	4,640
TLKM	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	2024-02-23	At close: 04:14PM WIB	4,090	4,070	4,080	4,090	4,040.00 - 4,100.00	4,040	4,100	3,390.00 - 4,500.00	3,390	4,500	87,665,800	78,138,581	406,155,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.10%)	168	4	Jun 12, 2023	4,640
TLKM	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)	2024-02-22	At close: 04:14PM WIB	4,180	4,130	4,080	4,100	4,070.00 - 4,150.00	4,070	4,150	3,390.00 - 4,500.00	3,390	4,500	93,555,100	77,525,530	405,164,000,000,000	17	239	Mar 22, 2024 - Mar 26, 2024	167.60 (4.01%)	168	4	Jun 12, 2023	4,640
TLKM	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)	2024-02-21	At close: 04:13PM WIB	4,210	4,190	4,080	4,090	4,070.00 - 4,240.00	4,070	4,240	3,390.00 - 4,500.00	3,390	4,500	155,214,200	75,521,601	414,080,000,000,000	18	239	Mar 22, 2024 - Mar 26, 2024	167.60 (3.98%)	168	4	Jun 12, 2023	4,640

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	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	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-15	339,780,000,000,000	377,350,000,000,000	14	14	2	2	3	3	5	-20	23	4,500	3,390	3,839	3,806	120,070,000	190,530,000	99,060,000,000	99,060,000,000	40,800,000,000	57	22	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,170,000,000,000	24,430,000,000,000	247	19	30,430,000,000,000	307	68,000,000,000,000	44	1	1,369	60,580,000,000,000	15,980,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-12	339,780,000,000,000	377,350,000,000,000	14	14	2	2	3	3	5	-21	24	4,500	3,390	3,872	3,814	118,870,000	243,970,000	99,060,000,000	99,060,000,000	41,220,000,000	57	22	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,170,000,000,000	24,430,000,000,000	247	19	30,430,000,000,000	307	68,000,000,000,000	44	1	1,369	60,580,000,000,000	15,980,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-11	339,780,000,000,000	377,350,000,000,000	14	14	2	2	3	3	5	-20	27	4,500	3,390	3,872	3,814	117,390,000	243,970,000	99,060,000,000	99,060,000,000	41,220,000,000	57	22	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,170,000,000,000	24,430,000,000,000	247	19	30,430,000,000,000	307	68,000,000,000,000	44	1	1,369	60,580,000,000,000	15,980,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-10	339,780,000,000,000	377,350,000,000,000	14	14	2	2	3	3	5	-20	27	4,500	3,390	3,872	3,814	117,390,000	243,970,000	99,060,000,000	99,060,000,000	41,220,000,000	57	22	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,170,000,000,000	24,430,000,000,000	247	19	30,430,000,000,000	307	68,000,000,000,000	44	1	1,369	60,580,000,000,000	15,980,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-05	338,790,000,000,000	376,360,000,000,000	14	14	2	2	3	3	5	-20	27	4,500	0	3,924	3,827	112,870,000	226,490,000	99,060,000,000	99,060,000,000	44,630,000,000	57	21	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,170,000,000,000	24,430,000,000,000	244	19	30,430,000,000,000	307	68,000,000,000,000	44	1	1,369	60,580,000,000,000	15,980,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-04	345,730,000,000,000	383,300,000,000,000	14	14	2	2	3	3	5	-16	27	4,500	0	3,936	3,830	110,860,000	216,620,000	99,060,000,000	101,090,000,000	44,630,000,000	57	21	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,170,000,000,000	24,430,000,000,000	242	19	30,430,000,000,000	307	68,000,000,000,000	44	1	1,369	60,580,000,000,000	15,980,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-03	345,730,000,000,000	383,300,000,000,000	14	14	2	2	3	3	5	-14	28	4,500	0	3,946	3,833	107,220,000	199,070,000	99,060,000,000	99,060,000,000	47,410,000,000	57	21	168	5	0	0	4	68	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,150,000,000,000	24,560,000,000,000	247	21	30,430,000,000,000	307	68,120,000,000,000	44	1	1,370	60,580,000,000,000	16,090,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-02	347,710,000,000,000	389,250,000,000,000	15	13	1	2	3	3	5	-15	27	4,500	0	3,956	3,835	103,350,000	192,750,000	99,060,000,000	99,060,000,000	47,410,000,000	57	22	168	5	0	0	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,150,000,000,000	24,560,000,000,000	239	21	30,430,000,000,000	307	68,120,000,000,000	44	1	1,370	60,580,000,000,000	16,090,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-04-01	343,750,000,000,000	385,290,000,000,000	15	13	1	2	3	3	5	-15	27	4,500	0	3,956	3,835	103,350,000	192,750,000	99,060,000,000	99,060,000,000	47,410,000,000	57	22	168	5	0	0	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,150,000,000,000	24,560,000,000,000	239	21	30,430,000,000,000	307	68,120,000,000,000	44	1	1,370	60,580,000,000,000	16,090,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-29	343,750,000,000,000	385,290,000,000,000	15	13	1	2	3	3	5	0	0	4,500	3,390	3,966	3,838	99,360,000	179,110,000	99,060,000,000	0	47,410,000,000	57	22	168	5	0	0	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,150,000,000,000	24,560,000,000,000	239	21	30,430,000,000,000	307	68,120,000,000,000	44	1	1,370	60,580,000,000,000	16,090,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-28	345,730,000,000,000	387,270,000,000,000	15	13	0	2	3	3	5	0	0	4,500	0	3,985	3,842	81,290,000	81,510,000	99,060,000,000	0	43,460,000,000	57	22	168	5	0	0	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	26	10	21	149,220,000,000,000	1,506	-1	70,150,000,000,000	24,560,000,000,000	239	21	30,430,000,000,000	307	68,120,000,000,000	44	1	1,370	60,580,000,000,000	16,090,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-27	386,340,000,000,000	427,890,000,000,000	16	13	0	3	3	3	6	0	0	4,500	0	3,987	3,843	82,570,000	92,790,000	99,060,000,000	0	0	57	22	168	4	0	0	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2023	Dec 31, 2023	16	27	10	21	149,220,000,000,000	0	-1	77,830,000,000,000	24,560,000,000,000	239	21	30,670,000,000,000	0	68,120,000,000,000	44	1	1,319	60,580,000,000,000	16,450,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-26	386,340,000,000,000	427,890,000,000,000	16	13	0	3	3	3	6	0	0	4,500	0	3,986	3,844	82,570,000	92,200,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-25	386,340,000,000,000	427,890,000,000,000	16	13	0	3	3	3	6	0	0	4,500	3,390	3,986	3,844	82,570,000	92,200,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-22	385,350,000,000,000	426,900,000,000,000	16	13	0	3	3	3	6	0	0	4,500	0	3,988	3,847	82,300,000	97,990,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-21	389,310,000,000,000	430,860,000,000,000	16	13	0	3	3	3	6	0	0	4,500	3,390	3,988	3,847	82,300,000	97,990,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-14	386,340,000,000,000	427,890,000,000,000	16	14	2	3	3	3	6	0	0	4,500	0	3,990	3,851	78,260,000	100,360,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-13	382,380,000,000,000	423,930,000,000,000	16	14	2	3	3	3	6	0	0	4,500	0	3,990	3,851	77,840,000	100,360,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-11	382,380,000,000,000	423,930,000,000,000	16	14	2	3	3	3	6	0	0	4,500	3,390	3,990	3,851	77,880,000	100,360,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-08	386,340,000,000,000	427,890,000,000,000	16	14	2	3	3	3	6	0	0	4,500	3,390	3,992	3,852	77,480,000	98,970,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-05	388,320,000,000,000	429,870,000,000,000	16	15	2	3	3	3	6	0	0	4,500	0	3,997	3,857	77,890,000	123,420,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	240	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-04	388,320,000,000,000	429,870,000,000,000	16	15	2	3	3	3	6	0	0	4,500	0	3,997	3,857	78,580,000	123,420,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-03-01	396,250,000,000,000	437,790,000,000,000	17	15	2	3	3	3	6	0	0	4,500	0	3,998	3,858	77,530,000	133,870,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-02-28	395,260,000,000,000	436,800,000,000,000	17	13	0	3	3	3	6	0	0	4,500	0	3,996	3,858	78,730,000	125,150,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	PT Telekomunikasi Indonesia Tbk	2024-02-27	405,160,000,000,000	446,710,000,000,000	17	15	3	3	3	3	6	0	0	4,500	0	3,993	3,857	79,040,000	124,880,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk	2024-02-26	406,160,000,000,000	447,700,000,000,000	17	15	3	3	3	3	6	0	0	4,500	0	3,993	3,857	79,040,000	124,880,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)	2024-02-23	405,160,000,000,000	446,710,000,000,000	17	15	3	3	3	3	6	0	0	4,500	0	3,987	3,856	77,530,000	119,050,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000
TLKM	Perusahaan Perseroan (Persero) PT Telekomunikasi Indonesia Tbk (TLKM.JK)	2024-02-22	414,080,000,000,000	455,630,000,000,000	18	16	3	3	3	3	6	0	0	4,500	0	3,982	3,855	75,520,000	113,390,000	99,060,000,000	0	39,330,000,000	57	22	168	4	168	4	4	70	N/A	Jun 12, 2023	5:1	Aug 28, 2013	Dec 31, 2022	Sep 30, 2023	16	33	11	21	149,670,000,000,000	1,511	2	69,740,000,000,000	23,670,000,000,000	239	106	27,450,000,000,000	277	69,000,000,000,000	46	1	1,319	65,270,000,000,000	19,080,000,000,000

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	3,880	3,880	3,870	3,880	537,400
2024-03-05	15:48:00	3,880	3,880	3,870	3,870	52,500
2024-03-05	15:47:00	3,870	3,880	3,860	3,880	2,020,200
2024-03-05	15:46:00	3,860	3,870	3,860	3,860	746,600
2024-03-05	15:45:00	3,870	3,870	3,860	3,860	449,200
2024-03-05	15:44:00	3,870	3,870	3,860	3,870	377,700
2024-03-05	15:43:00	3,860	3,870	3,860	3,860	236,900
2024-03-05	15:42:00	3,870	3,870	3,860	3,860	325,400
2024-03-05	15:41:00	3,870	3,870	3,860	3,860	1,468,200
2024-03-05	15:40:00	3,870	3,870	3,860	3,870	386,000
2024-03-05	15:39:00	3,870	3,870	3,860	3,860	264,200
2024-03-05	15:38:00	3,860	3,870	3,860	3,860	214,000
2024-03-05	15:37:00	3,870	3,870	3,860	3,860	962,300
2024-03-05	15:36:00	3,870	3,870	3,860	3,860	836,600
2024-03-05	15:35:00	3,860	3,870	3,860	3,860	289,300
2024-03-05	15:34:00	3,870	3,870	3,860	3,860	226,500
2024-03-05	15:33:00	3,870	3,870	3,860	3,870	172,000
2024-03-05	15:32:00	3,860	3,870	3,860	3,860	186,600
2024-03-05	15:31:00	3,860	3,870	3,860	3,860	174,500
2024-03-05	15:30:00	3,860	3,870	3,860	3,870	216,700

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	3,880	3,880	3,870	3,880	589,900
2024-03-05	15:46:00	3,860	3,880	3,860	3,880	2,766,800
2024-03-05	15:44:00	3,870	3,870	3,860	3,860	826,900
2024-03-05	15:42:00	3,870	3,870	3,860	3,860	562,300
2024-03-05	15:40:00	3,870	3,870	3,860	3,860	1,854,200
2024-03-05	15:38:00	3,860	3,870	3,860	3,860	478,200
2024-03-05	15:36:00	3,870	3,870	3,860	3,860	1,798,900
2024-03-05	15:34:00	3,870	3,870	3,860	3,860	515,800
2024-03-05	15:32:00	3,860	3,870	3,860	3,870	358,600
2024-03-05	15:30:00	3,860	3,870	3,860	3,860	391,200
2024-03-05	15:28:00	3,870	3,880	3,860	3,860	991,300
2024-03-05	15:26:00	3,870	3,880	3,870	3,870	894,300
2024-03-05	15:24:00	3,870	3,880	3,870	3,870	426,400
2024-03-05	15:22:00	3,880	3,880	3,870	3,870	656,100
2024-03-05	15:20:00	3,880	3,880	3,870	3,870	274,800
2024-03-05	15:18:00	3,870	3,880	3,860	3,870	650,300
2024-03-05	15:17:12	3,870	3,870	3,870	3,870	0
2024-03-05	15:16:00	3,870	3,870	3,860	3,860	559,500
2024-03-05	15:14:00	3,860	3,870	3,860	3,860	1,116,000
2024-03-05	15:12:00	3,860	3,870	3,860	3,860	248,900
2024-03-05	15:10:00	3,870	3,870	3,860	3,860	284,900
2024-03-05	15:08:00	3,870	3,880	3,860	3,860	495,500
2024-03-05	15:06:00	3,870	3,880	3,860	3,870	779,700
2024-03-05	15:04:00	3,870	3,880	3,860	3,870	4,646,400
2024-03-05	15:02:00	3,870	3,880	3,870	3,880	616,300

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	3,870	3,880	3,860	3,870	3,268,500
2024-03-05	15:40:00	3,870	3,870	3,860	3,870	2,794,200
2024-03-05	15:35:00	3,860	3,870	3,860	3,860	2,566,400
2024-03-05	15:30:00	3,860	3,870	3,860	3,860	976,300
2024-03-05	15:25:00	3,870	3,880	3,860	3,860	2,131,300
2024-03-05	15:20:00	3,880	3,880	3,870	3,870	1,111,600
2024-03-05	15:17:16	3,860	3,860	3,860	3,860	0
2024-03-05	15:15:00	3,870	3,880	3,860	3,870	2,198,200
2024-03-05	15:10:00	3,870	3,870	3,860	3,860	661,400
2024-03-05	15:05:00	3,880	3,880	3,860	3,860	5,655,200
2024-03-05	15:00:00	3,880	3,880	3,870	3,870	1,237,600
2024-03-05	14:55:00	3,870	3,880	3,870	3,870	1,594,500
2024-03-05	14:50:00	3,870	3,880	3,870	3,880	728,600
2024-03-05	14:45:00	3,880	3,880	3,870	3,870	1,243,100
2024-03-05	14:40:00	3,880	3,880	3,870	3,870	983,500
2024-03-05	14:35:00	3,880	3,880	3,870	3,870	1,088,200
2024-03-05	14:30:00	3,880	3,880	3,870	3,870	1,349,200
2024-03-05	14:25:00	3,880	3,880	3,870	3,870	826,600
2024-03-05	14:23:07	3,870	3,870	3,870	3,870	0
2024-03-05	14:20:00	3,870	3,880	3,870	3,880	536,500
2024-03-05	14:15:00	3,880	3,890	3,870	3,870	893,500
2024-03-05	14:10:00	3,880	3,890	3,870	3,880	625,900
2024-03-05	14:05:00	3,880	3,890	3,870	3,880	698,400
2024-03-05	14:00:00	3,880	3,880	3,870	3,870	1,278,600
2024-03-05	13:55:00	3,880	3,880	3,870	3,870	780,400
2024-03-05	13:50:00	3,880	3,890	3,870	3,870	5,343,700
2024-03-05	13:45:00	3,890	3,890	3,880	3,880	675,000
2024-03-05	13:40:00	3,880	3,890	3,880	3,880	363,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	3,870	3,880	3,860	3,870	3,268,500
2024-03-05	15:30:00	3,860	3,870	3,860	3,870	6,336,900
2024-03-05	15:17:16	3,860	3,860	3,860	3,860	0
2024-03-05	15:15:00	3,870	3,880	3,860	3,860	5,441,100
2024-03-05	15:00:00	3,880	3,880	3,860	3,860	7,554,200
2024-03-05	14:45:00	3,880	3,880	3,870	3,870	3,566,200
2024-03-05	14:30:00	3,880	3,880	3,870	3,870	3,420,900
2024-03-05	14:23:07	3,870	3,870	3,870	3,870	0
2024-03-05	14:15:00	3,880	3,890	3,870	3,870	2,256,600
2024-03-05	14:00:00	3,880	3,890	3,870	3,880	2,602,900
2024-03-05	13:45:00	3,890	3,890	3,870	3,870	6,799,100
2024-03-05	13:30:00	3,890	3,900	3,880	3,880	2,136,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	3,880	3,880	3,880	3,880	0
2024-03-05	11:45:00	3,880	3,890	3,880	3,880	1,131,700
2024-03-05	11:32:56	3,880	3,880	3,880	3,880	0
2024-03-05	11:30:00	3,880	3,890	3,880	3,880	905,200
2024-03-05	11:15:00	3,880	3,890	3,880	3,880	1,040,400
2024-03-05	11:00:00	3,880	3,890	3,880	3,880	880,400
2024-03-05	10:45:00	3,880	3,890	3,880	3,890	852,600
2024-03-05	10:43:09	3,880	3,880	3,880	3,880	0
2024-03-05	10:30:00	3,880	3,890	3,880	3,880	1,948,300
2024-03-05	10:15:00	3,880	3,890	3,870	3,890	2,148,500
2024-03-05	10:00:00	3,870	3,890	3,870	3,880	3,412,000
2024-03-05	09:54:34	3,870	3,870	3,870	3,870	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	3,860	3,880	3,860	3,870	9,605,400
2024-03-05	15:17:12	3,870	3,870	3,870	3,870	0
2024-03-05	15:00:00	3,880	3,880	3,860	3,860	12,995,300
2024-03-05	14:30:00	3,880	3,880	3,870	3,870	6,987,100
2024-03-05	14:23:07	3,870	3,870	3,870	3,870	0
2024-03-05	14:00:00	3,880	3,890	3,870	3,870	4,859,500
2024-03-05	13:30:00	3,890	3,900	3,870	3,870	8,935,900
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	3,880	3,880	3,880	3,880	0
2024-03-05	11:32:56	3,880	3,880	3,880	3,880	0
2024-03-05	11:30:00	3,880	3,890	3,880	3,880	2,036,900
2024-03-05	11:00:00	3,880	3,890	3,880	3,880	1,920,800
2024-03-05	10:43:09	3,880	3,880	3,880	3,880	0
2024-03-05	10:30:00	3,880	3,890	3,880	3,890	2,800,900
2024-03-05	10:00:00	3,870	3,890	3,870	3,890	5,560,500
2024-03-05	09:54:40	3,880	3,880	3,880	3,880	0
2024-03-05	09:30:00	3,870	3,880	3,860	3,870	4,932,700
2024-03-05	09:08:46	3,880	3,880	3,880	3,880	0
2024-03-05	09:00:00	3,900	3,900	3,860	3,870	12,476,700
2024-03-04	15:30:00	3,910	3,920	3,900	3,920	10,623,000
2024-03-04	15:01:03	3,940	3,940	3,940	3,940	0
2024-03-04	15:00:00	3,940	3,940	3,910	3,920	6,196,000
2024-03-04	14:30:00	3,940	3,950	3,930	3,940	6,814,400
2024-03-04	14:07:04	3,950	3,950	3,950	3,950	0
2024-03-04	14:00:00	3,940	3,950	3,930	3,940	5,429,200
2024-03-04	13:30:00	3,930	3,940	3,930	3,930	7,875,400
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	15:17:16	3,860	3,860	3,860	3,860	0
2024-03-05	15:00:00	3,880	3,880	3,860	3,870	22,600,700
2024-03-05	14:23:07	3,870	3,870	3,870	3,870	0
2024-03-05	14:00:00	3,880	3,890	3,870	3,870	11,846,600
2024-03-05	13:00:00	3,890	3,900	3,870	3,870	8,935,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	3,880	3,880	3,880	3,880	0
2024-03-05	11:32:54	3,880	3,880	3,880	3,880	0
2024-03-05	11:00:00	3,880	3,890	3,880	3,880	3,957,700
2024-03-05	10:43:09	3,880	3,880	3,880	3,880	0
2024-03-05	10:00:00	3,870	3,890	3,870	3,890	8,361,400
2024-03-05	09:54:34	3,870	3,870	3,870	3,870	0
2024-03-05	09:08:49	3,880	3,880	3,880	3,880	0
2024-03-05	09:00:00	3,900	3,900	3,860	3,870	17,409,400
2024-03-04	15:01:03	3,940	3,940	3,940	3,940	0
2024-03-04	15:00:00	3,940	3,940	3,900	3,920	16,819,000
2024-03-04	14:07:04	3,950	3,950	3,950	3,950	0
2024-03-04	14:00:00	3,940	3,950	3,930	3,940	12,243,600
2024-03-04	13:00:00	3,930	3,940	3,930	3,930	7,875,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:58	3,930	3,930	3,930	3,930	0
2024-03-04	11:36:01	3,940	3,940	3,940	3,940	0
2024-03-04	11:00:00	3,940	3,950	3,930	3,930	9,796,100
2024-03-04	10:45:41	3,930	3,930	3,930	3,930	0
2024-03-04	10:00:00	3,930	3,950	3,920	3,940	8,417,900
2024-03-04	09:57:07	3,940	3,940	3,940	3,940	0
2024-03-04	09:00:00	3,950	3,960	3,920	3,920	0
2024-03-01	15:00:00	3,890	3,920	3,890	3,910	38,294,000
2024-03-01	14:31:00	3,890	3,890	3,890	3,890	0
2024-03-01	14:00:00	3,870	3,910	3,870	3,890	28,569,100

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:58	3,160	3,160	3,160	3,160	0
2024-05-03	11:05:42	3,150	3,150	3,150	3,150	0
2024-05-03	10:31:49	3,140	3,140	3,140	3,140	0
2024-05-03	10:30:00	3,150	3,150	3,140	3,150	9,452,700
2024-05-03	09:59:04	3,140	3,140	3,140	3,140	0
2024-05-03	09:27:01	3,150	3,150	3,150	3,150	0
2024-05-03	09:00:00	3,170	3,180	3,130	3,150	31,038,800
2024-05-02	16:13:01	0	0	0	0	0
2024-05-02	16:00:00	0	0	0	0	0
2024-05-02	15:48:51	3,130	3,130	3,130	3,130	0
2024-05-02	15:06:45	3,140	3,140	3,140	3,140	0
2024-05-02	15:00:00	3,150	3,150	3,120	3,120	44,156,900
2024-05-02	14:26:02	3,160	3,160	3,160	3,160	0
2024-05-02	13:45:38	3,150	3,150	3,150	3,150	0
2024-05-02	13:30:00	3,150	3,170	3,120	3,140	37,422,100
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	3,150	3,150	3,150	3,150	0
2024-05-02	11:54:41	3,150	3,150	3,150	3,150	0
2024-05-02	11:18:43	3,160	3,160	3,160	3,160	0
2024-05-02	10:42:57	3,170	3,170	3,170	3,170	0
2024-05-02	10:30:00	3,170	3,170	3,140	3,150	21,959,700
2024-05-02	10:08:23	3,180	3,180	3,180	3,180	0
2024-05-02	09:34:22	3,170	3,170	3,170	3,170	0
2024-05-02	09:00:42	3,200	3,200	3,200	3,200	0
2024-05-02	09:00:00	3,180	3,200	3,140	3,170	37,971,000
2024-04-30	16:00:00	0	0	0	0	0
2024-04-30	15:12:10	3,180	3,180	3,180	3,180	0
2024-04-30	15:00:00	3,180	3,200	3,170	3,170	103,619,200
2024-04-30	14:32:19	3,180	3,180	3,180	3,180	0
2024-04-30	13:50:33	3,190	3,190	3,190	3,190	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,170	3,200	3,120	3,120	157,637,100
2024-04-30	09:00:00	3,120	3,200	3,110	3,170	273,121,800
2024-04-29	09:00:00	3,030	3,090	3,010	3,080	172,773,600
2024-04-26	09:00:00	2,980	3,060	2,960	3,030	442,527,900
2024-04-25	09:00:00	3,010	3,060	2,990	3,040	369,525,200
2024-04-24	09:00:00	3,100	3,110	3,040	3,040	327,330,800
2024-04-23	09:00:00	3,180	3,190	3,080	3,100	312,052,300
2024-04-22	09:00:00	3,150	3,200	3,130	3,170	140,971,800
2024-04-19	09:00:00	3,230	3,230	3,130	3,150	149,997,000
2024-04-18	09:00:00	3,190	3,310	3,110	3,250	337,490,100
2024-04-17	09:00:00	3,220	3,240	3,200	3,200	187,876,400
2024-04-16	09:00:00	3,260	3,280	3,150	3,220	490,658,200
2024-04-05	09:00:00	3,440	3,450	3,420	3,430	116,051,700
2024-04-04	09:00:00	3,410	3,460	3,410	3,450	205,184,000
2024-04-03	09:00:00	3,450	3,490	3,420	3,420	150,265,700
2024-04-02	09:00:00	3,460	3,500	3,410	3,490	233,017,700
2024-04-01	09:00:00	3,480	3,520	3,420	3,510	248,116,300
2024-03-28	09:00:00	3,470	3,520	3,430	3,470	258,985,200
2024-03-27	09:00:00	3,610	3,630	3,490	3,490	496,202,800
2024-03-26	09:00:00	3,680	3,680	3,610	3,620	354,086,400
2024-03-25	09:00:00	3,890	3,890	3,700	3,730	313,394,400
2024-03-22	09:00:00	3,900	3,920	3,890	3,900	44,501,700
2024-03-21	09:00:00	3,930	3,960	3,890	3,890	81,520,900
2024-03-20	09:00:00	3,910	3,940	3,910	3,930	84,777,400
2024-03-19	09:00:00	3,980	3,980	3,940	3,940	51,629,700
2024-03-18	09:00:00	3,960	3,970	3,920	3,920	57,508,300
2024-03-15	09:00:00	4,000	4,000	3,900	3,970	184,885,900
2024-03-14	09:00:00	3,930	3,980	3,920	3,960	122,570,700
2024-03-13	09:00:00	3,910	3,910	3,890	3,900	106,191,400
2024-03-08	09:00:00	3,900	3,910	3,840	3,860	101,556,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-04-29	09:00:00	3,030	3,090	3,010	3,080	172,773,600
2024-04-26	09:00:00	2,980	3,060	2,960	3,030	442,527,900
2024-04-25	09:00:00	3,010	3,060	2,990	3,040	369,525,200
2024-04-24	09:00:00	3,100	3,110	3,040	3,040	327,330,800
2024-04-23	09:00:00	3,180	3,190	3,080	3,100	312,052,300
2024-04-22	09:00:00	3,150	3,200	3,130	3,170	140,971,800
2024-04-19	09:00:00	3,230	3,230	3,130	3,150	149,997,000
2024-04-18	09:00:00	3,190	3,310	3,110	3,250	337,490,100
2024-04-17	09:00:00	3,220	3,240	3,200	3,200	187,876,400
2024-04-16	09:00:00	3,260	3,280	3,150	3,220	490,658,200
2024-04-05	09:00:00	3,440	3,450	3,420	3,430	116,051,700
2024-04-04	09:00:00	3,410	3,460	3,410	3,450	205,184,000
2024-04-03	09:00:00	3,450	3,490	3,420	3,420	150,265,700
2024-04-02	09:00:00	3,460	3,500	3,410	3,490	233,017,700
2024-04-01	09:00:00	3,480	3,520	3,420	3,510	248,116,300
2024-03-28	09:00:00	3,470	3,520	3,430	3,470	258,985,200
2024-03-27	09:00:00	3,610	3,630	3,490	3,490	496,202,800
2024-03-26	09:00:00	3,680	3,680	3,610	3,620	354,086,400
2024-03-25	09:00:00	3,890	3,890	3,700	3,730	313,394,400
2024-03-22	09:00:00	3,900	3,920	3,890	3,900	44,501,700
2024-03-21	09:00:00	3,930	3,960	3,890	3,890	81,520,900
2024-03-20	09:00:00	3,910	3,940	3,910	3,930	84,777,400
2024-03-19	09:00:00	3,980	3,980	3,940	3,940	51,629,700
2024-03-18	09:00:00	3,960	3,970	3,920	3,920	57,508,300
2024-03-15	09:00:00	4,000	4,000	3,900	3,970	184,885,900
2024-03-14	09:00:00	3,930	3,980	3,920	3,960	122,570,700
2024-03-13	09:00:00	3,910	3,910	3,890	3,900	106,191,400
2024-03-08	09:00:00	3,900	3,910	3,840	3,860	101,556,500
2024-03-07	09:00:00	3,900	3,930	3,900	3,900	86,888,100
2024-03-06	09:00:00	3,870	3,920	3,860	3,900	83,251,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	3,030	3,090	3,010	3,080	172,773,600
2024-04-21	00:00:00	3,150	3,200	2,960	3,030	1,592,408,000
2024-04-14	00:00:00	3,260	3,310	3,110	3,150	1,166,021,700
2024-04-07	00:00:00	3,430	3,430	3,430	3,430	0
2024-03-31	00:00:00	3,480	3,520	3,410	3,430	952,635,400
2024-03-24	00:00:00	3,890	3,890	3,430	3,470	1,422,668,800
2024-03-17	00:00:00	3,960	3,980	3,890	3,900	319,938,000
2024-03-10	00:00:00	3,910	4,000	3,890	3,970	413,648,000
2024-03-03	00:00:00	3,960	3,960	3,840	3,860	453,948,400
2024-02-25	00:00:00	4,060	4,100	3,860	3,920	549,667,900
2024-02-18	00:00:00	4,130	4,240	4,040	4,100	684,512,200
2024-02-11	00:00:00	4,000	4,160	3,970	4,160	511,195,600
2024-02-04	00:00:00	4,010	4,020	3,970	3,980	176,041,600
2024-01-28	00:00:00	4,000	4,050	3,930	3,990	428,055,000
2024-01-21	00:00:00	3,980	4,010	3,910	3,980	285,785,000
2024-01-14	00:00:00	4,040	4,040	3,890	3,940	285,895,600
2024-01-07	00:00:00	3,890	4,040	3,860	4,010	314,182,000
2023-12-31	00:00:00	3,950	3,990	3,880	3,890	148,983,000
2023-12-24	00:00:00	3,960	4,000	3,920	3,950	134,679,200
2023-12-17	00:00:00	3,940	3,990	3,930	3,960	229,964,500
2023-12-10	00:00:00	3,870	3,980	3,850	3,980	392,229,500
2023-12-03	00:00:00	3,840	3,950	3,780	3,940	494,990,400
2023-11-26	00:00:00	3,640	3,840	3,640	3,830	576,744,800
2023-11-19	00:00:00	3,560	3,630	3,540	3,620	234,712,600
2023-11-12	00:00:00	3,570	3,570	3,480	3,550	295,441,900
2023-11-05	00:00:00	3,610	3,650	3,490	3,550	419,174,400
2023-10-29	00:00:00	3,500	3,700	3,390	3,570	458,917,500
2023-10-22	00:00:00	3,710	3,720	3,440	3,500	466,784,700
2023-10-15	00:00:00	3,850	3,850	3,690	3,700	340,705,400
2023-10-08	00:00:00	3,770	3,870	3,750	3,850	322,535,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	3,480	3,520	2,960	3,170	4,156,960,500
2024-02-29	00:00:00	3,950	4,000	3,430	3,470	2,749,785,200
2024-01-31	00:00:00	3,970	4,240	3,930	4,000	1,983,429,700
2023-12-31	00:00:00	3,950	4,040	3,860	3,960	1,261,306,200
2023-11-30	00:00:00	3,790	4,000	3,780	3,950	1,332,900,800
2023-10-31	00:00:00	3,600	3,820	3,480	3,760	1,754,206,900
2023-09-30	00:00:00	3,750	3,870	3,390	3,490	1,631,815,200
2023-08-31	00:00:00	3,710	3,880	3,670	3,750	1,737,509,000
2023-07-31	00:00:00	3,700	3,850	3,670	3,730	2,137,511,600
2023-06-30	00:00:00	4,030	4,030	3,670	3,720	1,812,349,900
2023-05-31	00:00:00	4,040	4,180	3,940	4,000	1,465,167,300
2023-04-30	00:00:00	4,250	4,250	3,930	4,040	3,410,082,200
2023-03-31	00:00:00	4,340	4,500	4,220	4,250	494,840,600
2023-02-28	00:00:00	4,050	4,130	4,040	4,060	181,389,800
2023-01-31	00:00:00	3,930	3,970	3,880	3,880	115,766,900
2022-12-31	00:00:00	3,750	4,010	3,710	3,850	1,789,876,400
2022-11-30	00:00:00	4,020	4,040	3,570	3,750	3,213,005,400
2022-10-31	00:00:00	4,420	4,420	3,960	4,040	3,188,885,800
2022-09-30	00:00:00	4,460	4,540	4,200	4,390	1,908,858,100
2022-08-31	00:00:00	4,560	4,650	4,300	4,460	2,302,683,300
2022-07-31	00:00:00	4,230	4,770	4,230	4,560	3,694,895,900
2022-06-30	00:00:00	4,010	4,320	3,840	4,230	1,585,603,700
2022-05-31	00:00:00	4,310	4,390	3,930	4,000	2,461,541,600
2022-04-30	00:00:00	4,620	4,620	4,070	4,310	3,093,159,600
2022-03-31	00:00:00	4,550	4,850	4,420	4,620	2,257,820,900
2022-02-28	00:00:00	4,640	4,700	4,270	4,580	3,234,233,600
2022-01-31	00:00:00	4,190	4,550	4,150	4,340	1,947,644,000
2021-12-31	00:00:00	4,060	4,400	4,030	4,190	1,630,133,200
2021-11-30	00:00:00	4,040	4,250	4,010	4,040	1,858,238,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	3,480	3,520	2,960	3,170	4,156,960,500
2024-02-29	00:00:00	3,950	4,000	3,430	3,470	2,749,785,200
2024-01-31	00:00:00	3,970	4,240	2,960	3,170	8,890,175,400
2023-12-31	00:00:00	3,950	4,240	3,430	3,470	5,994,521,100
2023-11-30	00:00:00	3,790	4,240	3,780	4,000	4,577,636,700
2023-10-31	00:00:00	3,600	4,040	3,480	3,960	4,348,413,900
2023-09-30	00:00:00	3,750	4,000	3,390	3,950	4,718,922,900
2023-08-31	00:00:00	3,710	3,880	3,390	3,760	5,123,531,100
2023-07-31	00:00:00	3,700	3,880	3,390	3,490	5,506,835,800
2023-06-30	00:00:00	4,030	4,030	3,670	3,750	5,687,370,500
2023-05-31	00:00:00	4,040	4,180	3,670	3,730	5,415,028,800
2023-04-30	00:00:00	4,040	4,180	3,670	3,720	3,277,517,200
2023-03-31	00:00:00	4,250	4,250	3,930	4,000	4,875,249,500
2023-02-28	00:00:00	4,100	4,500	3,930	4,040	4,826,278,600
2023-01-31	00:00:00	3,930	4,500	3,850	4,250	3,360,476,000
2022-10-31	00:00:00	4,420	4,420	3,570	3,850	8,191,767,600
2022-07-31	00:00:00	4,230	4,770	4,200	4,390	7,906,437,300
2022-04-30	00:00:00	4,620	4,620	3,840	4,230	7,140,304,900
2022-01-31	00:00:00	4,190	4,850	4,150	4,620	7,439,698,500
2021-10-31	00:00:00	3,810	4,400	3,590	4,190	6,424,775,600
2021-07-31	00:00:00	3,240	3,880	3,190	3,800	4,994,946,600
2021-04-30	00:00:00	3,200	3,570	3,000	3,240	5,995,780,100
2021-01-31	00:00:00	3,210	3,570	3,130	3,200	4,752,785,000

Dividends Amount

Date	Time	Amount
2023-06-12	09:00:00	168
2022-06-08	09:00:00	150
2021-06-09	09:00:00	168
2020-06-30	09:00:00	154
2019-06-12	09:00:00	55
2018-05-08	09:00:00	34
2017-05-03	09:00:00	117
2016-12-15	09:00:00	19
2016-05-02	09:00:00	16
2015-04-27	09:00:00	15
2014-04-30	11:00:00	22
2014-04-29	09:00:00	102

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	168	5.24 %
2022	1	150	4.69 %
2021	1	168	5.25 %
2020	1	154	4.81 %
2019	1	55	1.71 %
2018	1	34	1.05 %
2017	1	117	3.67 %
2016	2	35	1.10 %
2015	1	15	0.47 %
2014	2	124	3.89 %

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