Informasi Saham UCID PT Uni-Charm Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk
ATAP	PT Trimitra Prawara Goldland Tbk
SMKL	PT Satyamitra Kemas Lestari Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	1
40002	Enterprise Value	5	1,652,243,471,000	2,857,789,300,000	3,519,274,968,500
14008	Pe Ratio	6	7	12	13
14010	Ps Ratio	7	0	0	0
40001	Market Cap	11	3,190,350,471,000	4,143,312,300,000	4,536,926,968,500
102	Enterprises Value E B I T D A Ratio	19	2	13	30
14012	Pb Ratio	31	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	2	1	1	1
40002	Enterprise Value	5	1,652,243,471,000	2,857,789,300,000	3,732,694,760,000	3,736,607,268,000	3,954,322,760,000	3,519,274,968,500
14008	Pe Ratio	6	7	12	13	15	14	13
14010	Ps Ratio	7	0	0	0	0	0	0
40001	Market Cap	11	3,190,350,471,000	4,143,312,300,000	4,971,974,760,000	4,806,242,268,000	4,971,974,760,000	4,536,926,968,500
102	Enterprises Value E B I T D A Ratio	19	2	13	26	22	28	30
14012	Pb Ratio	31	1	1	1	1	1	1

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	594,560,000,000	198,780,000,000	454,574,000,000	648,210,000,000	515,708,000,000
20304	Write Off	7,339,000,000	6,747,000,000	-11,126,000,000	57,113,000,000	-19,835,000,000
20091	Net Income	434,574,000,000	157,768,000,000	313,459,000,000	479,735,000,000	311,448,000,000
29004	Basic E P S	82	105	76	116	75
20190	E B I T D A	673,728,000,000	223,994,000,000	526,613,000,000	731,480,000,000	597,490,000,000
20046	Gross Profit	2,023,958,000,000	528,510,000,000	1,891,465,000,000	1,861,248,000,000	1,725,949,000,000
29009	Diluted E P S	82	105	76	116	75
20136	Pretax Income	574,215,000,000	193,911,000,000	431,083,000,000	618,462,000,000	468,055,000,000
20145	Tax Provision	139,683,000,000	36,150,000,000	117,435,000,000	138,402,000,000	156,373,000,000
20100	Total Revenue	10,245,160,000,000	2,526,259,000,000	10,317,193,000,000	9,116,592,000,000	8,433,933,000,000
20164	Total Expenses	9,702,357,000,000	2,321,237,000,000	9,866,713,000,000	8,467,028,000,000	7,888,535,000,000
20013	Cost Of Revenue	8,221,202,000,000	1,997,749,000,000	8,425,728,000,000	7,255,344,000,000	6,707,984,000,000
20177	Interest Income	32,646,000,000	9,162,000,000	25,354,000,000	28,355,000,000	54,506,000,000
20057	Interest Expense	20,345,000,000	4,869,000,000	23,491,000,000	29,748,000,000	47,653,000,000
20109	Operating Income	542,803,000,000	205,022,000,000	450,480,000,000	649,564,000,000	545,398,000,000
20316	Normalized Income	440,127,721,773	163,257,185,590	305,363,928,638	525,196,409,238	300,780,139,086
20108	Operating Expense	1,481,155,000,000	323,488,000,000	1,440,985,000,000	1,211,684,000,000	1,180,551,000,000
20112	Operating Revenue	10,245,160,000,000	2,526,259,000,000	10,317,193,000,000	9,116,592,000,000	8,433,933,000,000
20087	Minority Interests	42,000,000	7,000,000	-189,000,000	-325,000,000	-234,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	12,301,000,000	4,293,000,000	1,863,000,000	-1,393,000,000	6,853,000,000
20416	Total Unusual Items	-7,339,000,000	-6,747,000,000	11,126,000,000	-58,568,000,000	16,020,000,000
29010	Basic Average Shares	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300	4,149,871,154
20269	Other Special Charges	0	0	3,041,000,000	1,455,000,000	3,815,000,000
20287	Rent And Landing Fees	6,208,000,000	-1,384,000,000	5,601,000,000	3,066,000,000	4,796,000,000
29011	Diluted Average Shares	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300	4,149,871,154
20420	Normalized E B I T D A	681,067,000,000	230,741,000,000	515,487,000,000	790,048,000,000	581,470,000,000
20162	Special Income Charges	-7,339,000,000	-6,747,000,000	11,126,000,000	-58,568,000,000	16,020,000,000
20315	Reconciled Depreciation	79,168,000,000	25,214,000,000	72,039,000,000	83,270,000,000	81,782,000,000
20312	Other Operating Expenses	3,721,000,000	3,439,000,000	19,131,000,000	15,761,000,000	7,544,000,000
20151	Research And Development	17,136,000,000	5,539,000,000	11,211,000,000	4,092,000,000	5,354,000,000
20440	Rent Expense Supplemental	184,471,000,000	40,733,000,000	200,484,000,000	3,066,000,000	198,369,000,000
20314	Reconciled Cost Of Revenue	8,221,202,000,000	1,997,749,000,000	8,425,728,000,000	7,255,344,000,000	6,707,984,000,000
20419	Tax Effect Of Unusual Items	-1,785,278,227	-1,257,814,410	3,030,928,638	-13,106,590,762	5,352,139,086
20018	Depreciation Income Statement	79,168,000,000	25,214,000,000	72,039,000,000	83,270,000,000	81,782,000,000
20075	Interest Income Non Operating	32,646,000,000	9,162,000,000	25,354,000,000	28,355,000,000	54,506,000,000
20158	Selling And Marketing Expense	1,136,318,000,000	230,288,000,000	1,099,884,000,000	894,686,000,000	871,187,000,000
20064	Interest Expense Non Operating	20,345,000,000	4,869,000,000	23,491,000,000	29,748,000,000	47,653,000,000
20093	Net Income Common Stockholders	434,574,000,000	157,768,000,000	313,459,000,000	479,735,000,000	311,448,000,000
20094	Net Income Continuous Operations	434,532,000,000	157,761,000,000	313,648,000,000	480,060,000,000	311,682,000,000
20045	General And Administrative Expense	35,506,000,000	9,287,000,000	37,490,000,000	33,422,000,000	45,054,000,000
20159	Selling General And Administration	1,171,824,000,000	239,575,000,000	1,137,374,000,000	928,108,000,000	916,241,000,000
20412	Other Non Operating Income Expenses	15,092,000,000	-3,982,000,000	-23,664,000,000	7,074,000,000	5,206,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	434,574,000,000	157,768,000,000	313,459,000,000	479,735,000,000	311,448,000,000
20417	Total Unusual Items Excluding Goodwill	-7,339,000,000	-6,747,000,000	11,126,000,000	-58,568,000,000	16,020,000,000
20077	Net Non Operating Interest Income Expense	12,301,000,000	4,293,000,000	1,863,000,000	-1,393,000,000	6,853,000,000
20346	Net Income Including Noncontrolling Interests	434,532,000,000	157,761,000,000	313,648,000,000	480,060,000,000	311,682,000,000
20019	Depreciation And Amortization In Income Statement	79,168,000,000	25,214,000,000	72,039,000,000	83,270,000,000	81,782,000,000
20309	Net Income From Continuing And Discontinued Operation	434,574,000,000	157,768,000,000	313,459,000,000	479,735,000,000	311,448,000,000
20331	Net Income From Continuing Operation Net Minority Interest	434,574,000,000	157,768,000,000	313,459,000,000	479,735,000,000	311,448,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	594,560,000,000	198,780,000,000	124,648,000,000	148,079,000,000	123,053,000,000	454,574,000,000	648,210,000,000	515,708,000,000
20304	Write Off	7,339,000,000	6,747,000,000	897,000,000	1,106,000,000	-1,411,000,000	-11,126,000,000	57,113,000,000	-19,835,000,000
20091	Net Income	434,574,000,000	157,768,000,000	91,814,000,000	93,233,000,000	91,759,000,000	313,459,000,000	479,735,000,000	311,448,000,000
29004	Basic E P S	82	105	82	0	22	76	116	75
20190	E B I T D A	673,728,000,000	223,994,000,000	143,312,000,000	167,222,000,000	139,200,000,000	526,613,000,000	731,480,000,000	597,490,000,000
20046	Gross Profit	2,023,958,000,000	528,510,000,000	453,449,000,000	506,956,000,000	535,043,000,000	1,891,465,000,000	1,861,248,000,000	1,725,949,000,000
29009	Diluted E P S	82	105	82	0	22	76	116	75
20136	Pretax Income	574,215,000,000	193,911,000,000	118,874,000,000	143,426,000,000	118,004,000,000	431,083,000,000	618,462,000,000	468,055,000,000
20145	Tax Provision	139,683,000,000	36,150,000,000	27,057,000,000	50,221,000,000	26,255,000,000	117,435,000,000	138,402,000,000	156,373,000,000
20100	Total Revenue	10,245,160,000,000	2,526,259,000,000	2,336,431,000,000	2,621,348,000,000	2,761,122,000,000	10,317,193,000,000	9,116,592,000,000	8,433,933,000,000
20164	Total Expenses	9,702,357,000,000	2,321,237,000,000	2,235,413,000,000	2,502,069,000,000	2,643,638,000,000	9,866,713,000,000	8,467,028,000,000	7,888,535,000,000
20013	Cost Of Revenue	8,221,202,000,000	1,997,749,000,000	1,882,982,000,000	2,114,392,000,000	2,226,079,000,000	8,425,728,000,000	7,255,344,000,000	6,707,984,000,000
20177	Interest Income	32,646,000,000	9,162,000,000	8,592,000,000	7,602,000,000	7,290,000,000	25,354,000,000	28,355,000,000	54,506,000,000
20057	Interest Expense	20,345,000,000	4,869,000,000	5,774,000,000	4,653,000,000	5,049,000,000	23,491,000,000	29,748,000,000	47,653,000,000
20109	Operating Income	542,803,000,000	205,022,000,000	101,018,000,000	119,279,000,000	117,484,000,000	450,480,000,000	649,564,000,000	545,398,000,000
20316	Normalized Income	440,127,721,773	163,257,185,590	92,506,833,159	93,951,731,123	90,661,936,858	305,363,928,638	525,196,409,238	300,780,139,086
20108	Operating Expense	1,481,155,000,000	323,488,000,000	352,431,000,000	387,677,000,000	417,559,000,000	1,440,985,000,000	1,211,684,000,000	1,180,551,000,000
20112	Operating Revenue	10,245,160,000,000	2,526,259,000,000	2,336,431,000,000	2,621,348,000,000	2,761,122,000,000	10,317,193,000,000	9,116,592,000,000	8,433,933,000,000
20087	Minority Interests	42,000,000	7,000,000	-3,000,000	28,000,000	10,000,000	-189,000,000	-325,000,000	-234,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	12,301,000,000	4,293,000,000	2,818,000,000	2,949,000,000	2,241,000,000	1,863,000,000	-1,393,000,000	6,853,000,000
20416	Total Unusual Items	-7,339,000,000	-6,747,000,000	-897,000,000	-1,106,000,000	1,411,000,000	11,126,000,000	-58,568,000,000	16,020,000,000
29010	Basic Average Shares	4,143,312,300	4,143,312,300	4,143,312,300	0	4,156,572,300	4,143,312,300	4,143,312,300	4,149,871,154
20269	Other Special Charges	0	0	0	0	0	3,041,000,000	1,455,000,000	3,815,000,000
20287	Rent And Landing Fees	6,208,000,000	-1,384,000,000	1,936,000,000	0	0	5,601,000,000	3,066,000,000	4,796,000,000
29011	Diluted Average Shares	4,143,312,300	4,143,312,300	4,143,312,300	0	4,156,572,300	4,143,312,300	4,143,312,300	4,149,871,154
20420	Normalized E B I T D A	681,067,000,000	230,741,000,000	144,209,000,000	168,328,000,000	137,789,000,000	515,487,000,000	790,048,000,000	581,470,000,000
20162	Special Income Charges	-7,339,000,000	-6,747,000,000	-897,000,000	-1,106,000,000	1,411,000,000	11,126,000,000	-58,568,000,000	16,020,000,000
20315	Reconciled Depreciation	79,168,000,000	25,214,000,000	18,664,000,000	19,143,000,000	16,147,000,000	72,039,000,000	83,270,000,000	81,782,000,000
20312	Other Operating Expenses	3,721,000,000	3,439,000,000	107,000,000	90,000,000	85,000,000	19,131,000,000	15,761,000,000	7,544,000,000
20151	Research And Development	17,136,000,000	5,539,000,000	3,535,000,000	5,860,000,000	2,202,000,000	11,211,000,000	4,092,000,000	5,354,000,000
20440	Rent Expense Supplemental	184,471,000,000	40,733,000,000	138,082,000,000	0	0	200,484,000,000	3,066,000,000	198,369,000,000
20314	Reconciled Cost Of Revenue	8,221,202,000,000	1,997,749,000,000	1,882,982,000,000	2,114,392,000,000	2,226,079,000,000	8,425,728,000,000	7,255,344,000,000	6,707,984,000,000
20419	Tax Effect Of Unusual Items	-1,785,278,227	-1,257,814,410	-204,166,841	-387,268,877	313,936,858	3,030,928,638	-13,106,590,762	5,352,139,086
20018	Depreciation Income Statement	79,168,000,000	25,214,000,000	18,664,000,000	19,143,000,000	16,147,000,000	72,039,000,000	83,270,000,000	81,782,000,000
20075	Interest Income Non Operating	32,646,000,000	9,162,000,000	8,592,000,000	7,602,000,000	7,290,000,000	25,354,000,000	28,355,000,000	54,506,000,000
20158	Selling And Marketing Expense	1,136,318,000,000	230,288,000,000	268,139,000,000	301,292,000,000	336,599,000,000	1,099,884,000,000	894,686,000,000	871,187,000,000
20064	Interest Expense Non Operating	20,345,000,000	4,869,000,000	5,774,000,000	4,653,000,000	5,049,000,000	23,491,000,000	29,748,000,000	47,653,000,000
20093	Net Income Common Stockholders	434,574,000,000	157,768,000,000	91,814,000,000	93,233,000,000	91,759,000,000	313,459,000,000	479,735,000,000	311,448,000,000
20094	Net Income Continuous Operations	434,532,000,000	157,761,000,000	91,817,000,000	93,205,000,000	91,749,000,000	313,648,000,000	480,060,000,000	311,682,000,000
20045	General And Administrative Expense	35,506,000,000	9,287,000,000	8,292,000,000	6,076,000,000	11,851,000,000	37,490,000,000	33,422,000,000	45,054,000,000
20159	Selling General And Administration	1,171,824,000,000	239,575,000,000	276,431,000,000	307,368,000,000	348,450,000,000	1,137,374,000,000	928,108,000,000	916,241,000,000
20412	Other Non Operating Income Expenses	15,092,000,000	-3,982,000,000	4,956,000,000	15,399,000,000	-1,281,000,000	-23,664,000,000	7,074,000,000	5,206,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	434,574,000,000	157,768,000,000	91,814,000,000	93,233,000,000	91,759,000,000	313,459,000,000	479,735,000,000	311,448,000,000
20417	Total Unusual Items Excluding Goodwill	-7,339,000,000	-6,747,000,000	-897,000,000	-1,106,000,000	1,411,000,000	11,126,000,000	-58,568,000,000	16,020,000,000
20077	Net Non Operating Interest Income Expense	12,301,000,000	4,293,000,000	2,818,000,000	2,949,000,000	2,241,000,000	1,863,000,000	-1,393,000,000	6,853,000,000
20346	Net Income Including Noncontrolling Interests	434,532,000,000	157,761,000,000	91,817,000,000	93,205,000,000	91,749,000,000	313,648,000,000	480,060,000,000	311,682,000,000
20019	Depreciation And Amortization In Income Statement	79,168,000,000	25,214,000,000	18,664,000,000	19,143,000,000	16,147,000,000	72,039,000,000	83,270,000,000	81,782,000,000
20309	Net Income From Continuing And Discontinued Operation	434,574,000,000	157,768,000,000	91,814,000,000	93,233,000,000	91,759,000,000	313,459,000,000	479,735,000,000	311,448,000,000
20331	Net Income From Continuing Operation Net Minority Interest	434,574,000,000	157,768,000,000	91,814,000,000	93,233,000,000	91,759,000,000	313,459,000,000	479,735,000,000	311,448,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	1,235,708,000,000	1,555,100,000,000	1,257,737,000,000	1,026,141,000,000
23139	Net P P E	2,342,859,000,000	2,428,563,000,000	2,813,956,000,000	2,976,570,000,000
23351	Properties	0	0	0	0
23386	Total Debt	314,867,000,000	302,619,000,000	423,757,000,000	842,357,000,000
23100	Gross P P E	6,897,909,000,000	6,581,385,000,000	6,544,809,000,000	6,314,263,000,000
23038	Common Stock	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000
23045	Current Debt	0	0	27,632,000,000	354,629,000,000
23532	Share Issued	4,156,572,300	4,156,572,300	4,156,572,300	4,156,572,300
23220	Total Assets	8,487,854,000,000	8,382,538,000,000	7,777,887,000,000	7,637,774,000,000
23027	Capital Stock	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000
23382	Other Payable	163,358,000,000	151,926,000,000	208,569,000,000	150,549,000,000
23028	Cash Financial	1,852,974,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000
23123	Long Term Debt	0	0	17,440,000,000	44,554,000,000
23179	Prepaid Assets	91,987,000,000	454,326,000,000	170,343,000,000	453,843,000,000
23232	Treasury Stock	19,997,000,000	19,997,000,000	19,997,000,000	19,997,000,000
23385	Working Capital	3,063,428,000,000	2,943,948,000,000	2,425,924,000,000	1,969,511,000,000
23000	Accounts Payable	1,031,581,000,000	1,256,707,000,000	1,016,787,000,000	808,273,000,000
23245	Invested Capital	5,562,686,000,000	5,162,747,000,000	4,984,886,000,000	4,917,006,000,000
23340	Other Properties	31,233,000,000	28,741,000,000	25,075,000,000	24,843,000,000
23132	Minority Interest	964,000,000	1,006,000,000	817,000,000	492,000,000
23342	Other Receivables	21,097,000,000	38,744,000,000	21,437,000,000	40,234,000,000
23204	Retained Earnings	4,024,763,000,000	3,624,824,000,000	3,401,891,000,000	2,979,900,000,000
23217	Total Tax Payable	40,769,000,000	146,467,000,000	32,381,000,000	67,319,000,000
23352	Current Provisions	1,410,000,000	8,344,000,000	3,455,000,000	0
23001	Accounts Receivable	2,375,398,000,000	2,610,014,000,000	2,159,509,000,000	2,044,812,000,000
23280	Common Stock Equity	5,562,686,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23403	Net Tangible Assets	5,562,686,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23215	Stockholders Equity	5,562,686,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23383	Tangible Book Value	5,562,686,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23374	Total Capitalization	5,562,686,000,000	5,162,747,000,000	4,957,254,000,000	4,562,377,000,000
23312	Land And Improvements	155,594,000,000	155,594,000,000	155,594,000,000	155,594,000,000
23393	Ordinary Shares Number	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300
23395	Treasury Shares Number	13,260,000	13,260,000	13,260,000	13,260,000
23155	Other Intangible Assets	0	0	155,594,000,000	155,594,000,000
23008	Accumulated Depreciation	-4,555,050,000,000	-4,152,822,000,000	-3,730,853,000,000	-3,337,693,000,000
23282	Construction In Progress	29,989,000,000	18,427,000,000	179,906,000,000	146,221,000,000
23380	Capital Lease Obligations	314,867,000,000	302,619,000,000	378,685,000,000	443,174,000,000
23030	Cash And Cash Equivalents	1,852,974,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000
23262	Gross Accounts Receivable	2,578,226,000,000	2,810,985,000,000	2,371,606,000,000	2,044,812,000,000
23012	Additional Paid In Capital	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000
23275	Buildings And Improvements	2,318,748,000,000	2,209,290,000,000	2,227,458,000,000	2,227,458,000,000
23163	Other Short Term Investments	0	0	0	1,104,000,000
23319	Machinery Furniture Equipment	4,362,345,000,000	4,169,333,000,000	3,956,776,000,000	3,760,147,000,000
23048	Current Capital Lease Obligation	99,052,000,000	92,802,000,000	91,935,000,000	83,268,000,000
23127	Long Term Capital Lease Obligation	215,815,000,000	209,817,000,000	286,750,000,000	359,906,000,000
23098	Goodwill And Other Intangible Assets	0	0	155,594,000,000	155,594,000,000
23261	Total Equity Gross Minority Interest	5,563,650,000,000	5,163,753,000,000	4,940,631,000,000	4,518,315,000,000
23259	Total Liabilities Net Minority Interest	2,924,204,000,000	3,218,785,000,000	2,837,256,000,000	3,119,459,000,000
23046	Current Debt And Capital Lease Obligation	99,052,000,000	92,802,000,000	119,567,000,000	437,897,000,000
23266	Allowance For Doubtful Accounts Receivable	-202,828,000,000	-200,971,000,000	-212,097,000,000	-154,984,000,000
23124	Long Term Debt And Capital Lease Obligation	215,815,000,000	209,817,000,000	304,190,000,000	404,460,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	165,327,000,000	164,523,000,000	143,000,000,000	124,362,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	1,235,708,000,000	1,327,563,000,000	1,357,724,000,000	1,491,653,000,000	1,555,100,000,000	1,257,737,000,000	1,026,141,000,000
23139	Net P P E	2,342,859,000,000	2,371,751,000,000	2,281,661,000,000	2,326,661,000,000	2,428,563,000,000	2,813,956,000,000	2,976,570,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	314,867,000,000	305,430,000,000	304,504,000,000	291,284,000,000	302,619,000,000	423,757,000,000	842,357,000,000
23100	Gross P P E	6,897,909,000,000	6,813,231,000,000	6,632,314,000,000	6,551,235,000,000	6,581,385,000,000	6,544,809,000,000	6,314,263,000,000
23038	Common Stock	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000
23045	Current Debt	0	0	0	0	0	27,632,000,000	354,629,000,000
23532	Share Issued	4,156,572,300	4,156,572,300	4,156,572,300	4,156,572,300	4,156,572,300	4,156,572,300	4,156,572,300
23220	Total Assets	8,487,854,000,000	8,369,374,000,000	8,365,958,000,000	8,465,043,000,000	8,382,538,000,000	7,777,887,000,000	7,637,774,000,000
23027	Capital Stock	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000	415,657,000,000
23382	Other Payable	163,358,000,000	204,565,000,000	164,968,000,000	193,392,000,000	151,926,000,000	208,569,000,000	150,549,000,000
23028	Cash Financial	1,852,974,000,000	1,590,953,000,000	1,543,784,000,000	1,360,919,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000
23123	Long Term Debt	0	0	0	0	0	17,440,000,000	44,554,000,000
23179	Prepaid Assets	91,987,000,000	247,216,000,000	236,602,000,000	217,673,000,000	454,326,000,000	170,343,000,000	453,843,000,000
23232	Treasury Stock	19,997,000,000	19,997,000,000	19,997,000,000	19,997,000,000	19,997,000,000	19,997,000,000	19,997,000,000
23385	Working Capital	3,063,428,000,000	2,885,172,000,000	2,873,855,000,000	2,771,117,000,000	2,943,948,000,000	2,425,924,000,000	1,969,511,000,000
23000	Accounts Payable	1,031,581,000,000	1,037,181,000,000	1,100,321,000,000	1,177,906,000,000	1,256,707,000,000	1,016,787,000,000	808,273,000,000
23245	Invested Capital	5,562,686,000,000	5,401,179,000,000	5,298,729,000,000	5,254,506,000,000	5,162,747,000,000	4,984,886,000,000	4,917,006,000,000
23340	Other Properties	31,233,000,000	29,683,000,000	29,657,000,000	28,769,000,000	28,741,000,000	25,075,000,000	24,843,000,000
23132	Minority Interest	964,000,000	971,000,000	968,000,000	996,000,000	1,006,000,000	817,000,000	492,000,000
23342	Other Receivables	21,097,000,000	17,424,000,000	37,098,000,000	15,478,000,000	38,744,000,000	21,437,000,000	40,234,000,000
23204	Retained Earnings	4,024,763,000,000	3,863,256,000,000	3,760,806,000,000	3,716,583,000,000	3,624,824,000,000	3,401,891,000,000	2,979,900,000,000
23217	Total Tax Payable	40,769,000,000	85,817,000,000	92,435,000,000	120,355,000,000	146,467,000,000	32,381,000,000	67,319,000,000
23352	Current Provisions	1,410,000,000	1,056,000,000	2,109,000,000	751,000,000	8,344,000,000	3,455,000,000	0
23001	Accounts Receivable	2,375,398,000,000	2,399,034,000,000	2,591,274,000,000	2,695,411,000,000	2,610,014,000,000	2,159,509,000,000	2,044,812,000,000
23280	Common Stock Equity	5,562,686,000,000	5,401,179,000,000	5,298,729,000,000	5,254,506,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23403	Net Tangible Assets	5,562,686,000,000	5,401,179,000,000	5,298,729,000,000	5,254,506,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23215	Stockholders Equity	5,562,686,000,000	5,401,179,000,000	5,298,729,000,000	5,254,506,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23383	Tangible Book Value	5,562,686,000,000	5,401,179,000,000	5,298,729,000,000	5,254,506,000,000	5,162,747,000,000	4,939,814,000,000	4,517,823,000,000
23374	Total Capitalization	5,562,686,000,000	5,401,179,000,000	5,298,729,000,000	5,254,506,000,000	5,162,747,000,000	4,957,254,000,000	4,562,377,000,000
23312	Land And Improvements	155,594,000,000	155,594,000,000	155,594,000,000	155,594,000,000	155,594,000,000	155,594,000,000	155,594,000,000
23393	Ordinary Shares Number	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300	4,143,312,300
23395	Treasury Shares Number	13,260,000	13,260,000	13,260,000	13,260,000	13,260,000	13,260,000	13,260,000
23155	Other Intangible Assets	0	0	0	0	0	155,594,000,000	155,594,000,000
23008	Accumulated Depreciation	-4,555,050,000,000	-4,441,480,000,000	-4,350,653,000,000	-4,224,574,000,000	-4,152,822,000,000	-3,730,853,000,000	-3,337,693,000,000
23282	Construction In Progress	29,989,000,000	55,080,000,000	14,705,000,000	13,323,000,000	18,427,000,000	179,906,000,000	146,221,000,000
23380	Capital Lease Obligations	314,867,000,000	305,430,000,000	304,504,000,000	291,284,000,000	302,619,000,000	378,685,000,000	443,174,000,000
23030	Cash And Cash Equivalents	1,852,974,000,000	1,590,953,000,000	1,543,784,000,000	1,360,919,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000
23262	Gross Accounts Receivable	2,578,226,000,000	2,595,115,000,000	2,791,587,000,000	2,894,971,000,000	2,810,985,000,000	2,371,606,000,000	2,044,812,000,000
23012	Additional Paid In Capital	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000	1,064,255,000,000
23275	Buildings And Improvements	2,318,748,000,000	2,280,186,000,000	2,254,526,000,000	2,211,601,000,000	2,209,290,000,000	2,227,458,000,000	2,227,458,000,000
23163	Other Short Term Investments	0	0	0	0	0	0	1,104,000,000
23319	Machinery Furniture Equipment	4,362,345,000,000	4,292,688,000,000	4,177,832,000,000	4,141,948,000,000	4,169,333,000,000	3,956,776,000,000	3,760,147,000,000
23048	Current Capital Lease Obligation	99,052,000,000	95,486,000,000	94,242,000,000	93,490,000,000	92,802,000,000	91,935,000,000	83,268,000,000
23127	Long Term Capital Lease Obligation	215,815,000,000	209,944,000,000	210,262,000,000	197,794,000,000	209,817,000,000	286,750,000,000	359,906,000,000
23098	Goodwill And Other Intangible Assets	0	0	0	0	0	155,594,000,000	155,594,000,000
23261	Total Equity Gross Minority Interest	5,563,650,000,000	5,402,150,000,000	5,299,697,000,000	5,255,502,000,000	5,163,753,000,000	4,940,631,000,000	4,518,315,000,000
23259	Total Liabilities Net Minority Interest	2,924,204,000,000	2,967,224,000,000	3,066,261,000,000	3,209,541,000,000	3,218,785,000,000	2,837,256,000,000	3,119,459,000,000
23046	Current Debt And Capital Lease Obligation	99,052,000,000	95,486,000,000	94,242,000,000	93,490,000,000	92,802,000,000	119,567,000,000	437,897,000,000
23266	Allowance For Doubtful Accounts Receivable	-202,828,000,000	-196,081,000,000	-200,313,000,000	-199,560,000,000	-200,971,000,000	-212,097,000,000	-154,984,000,000
23124	Long Term Debt And Capital Lease Obligation	215,815,000,000	209,944,000,000	210,262,000,000	197,794,000,000	209,817,000,000	304,190,000,000	404,460,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	165,327,000,000	161,823,000,000	154,787,000,000	172,824,000,000	164,523,000,000	143,000,000,000	124,362,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	433,000,000	164,000,000	246,000,000	0	263,000,000
26185	Free Cash Flow	645,095,000,000	292,962,000,000	105,987,000,000	561,589,000,000	1,044,575,000,000
26027	Changes In Cash	484,094,000,000	264,465,000,000	-128,200,000,000	70,556,000,000	-559,467,000,000
26182	Issuance Of Debt	0	0	0	0	91,222,000,000
26016	End Cash Position	1,852,974,000,000	1,852,974,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000
26112	Purchase Of P P E	-275,111,000,000	-80,837,000,000	-167,374,000,000	-233,834,000,000	-296,062,000,000
26183	Repayment Of Debt	0	0	-47,259,000,000	-339,892,000,000	-1,514,267,000,000
26005	Capital Expenditure	-275,111,000,000	-80,837,000,000	-167,374,000,000	-233,834,000,000	-296,062,000,000
26007	Cash Dividends Paid	-62,730,000,000	0	-95,017,000,000	-62,336,000,000	-79,744,000,000
26012	Financing Cash Flow	-161,434,000,000	-28,661,000,000	-234,433,000,000	-491,033,000,000	-1,604,305,000,000
26013	Investing Cash Flow	-274,678,000,000	-80,673,000,000	-167,128,000,000	-233,834,000,000	-295,799,000,000
26098	Common Stock Issuance	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	-19,997,000,000
26015	Beginning Cash Position	1,372,156,000,000	1,590,953,000,000	1,499,252,000,000	1,428,189,000,000	1,986,649,000,000
26223	Classesof Cash Payments	-11,648,278,000,000	-2,695,657,000,000	-11,602,636,000,000	-10,461,485,000,000	-9,176,102,000,000
26099	Long Term Debt Issuance	0	0	0	0	91,222,000,000
26090	Long Term Debt Payments	0	0	-47,259,000,000	-339,892,000,000	-1,514,267,000,000
26101	Short Term Debt Issuance	0	0	0	0	91,222,000,000
26091	Short Term Debt Payments	0	0	0	0	-246,802,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	-19,997,000,000
26154	Common Stock Dividend Paid	-62,730,000,000	0	-95,017,000,000	-62,336,000,000	-79,744,000,000
26073	Net Long Term Debt Issuance	0	0	-47,259,000,000	-339,892,000,000	-1,423,045,000,000
26119	Net P P E Purchase And Sale	-274,678,000,000	-80,673,000,000	-167,128,000,000	-233,834,000,000	-295,799,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	-19,997,000,000
26273	Capital Expenditure Reported	0	0	0	0	-296,062,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	-155,580,000,000
26072	Net Issuance Payments Of Debt	0	0	-47,259,000,000	-339,892,000,000	-1,423,045,000,000
26226	Paymentson Behalfof Employees	-515,828,000,000	-125,057,000,000	-474,222,000,000	-458,658,000,000	-439,271,000,000
26063	Effect Of Exchange Rate Changes	-3,276,000,000	-2,444,000,000	1,104,000,000	507,000,000	1,007,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-18,779,000,000	-1,062,000,000	-20,542,000,000	-23,977,000,000	-26,215,000,000
26222	Other Cash Receiptsfrom Operating Activities	55,871,000,000	23,572,000,000	7,743,000,000	49,757,000,000	16,583,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	920,206,000,000	373,799,000,000	273,361,000,000	795,423,000,000	1,340,637,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	12,724,273,000,000	3,004,294,000,000	12,034,492,000,000	11,170,088,000,000	10,652,881,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	433,000,000	164,000,000	182,000,000	0	87,000,000	246,000,000	0	263,000,000
26185	Free Cash Flow	645,095,000,000	292,962,000,000	71,256,000,000	262,929,000,000	17,948,000,000	105,987,000,000	561,589,000,000	1,044,575,000,000
26027	Changes In Cash	484,094,000,000	264,465,000,000	45,548,000,000	183,905,000,000	-9,824,000,000	-128,200,000,000	70,556,000,000	-559,467,000,000
26182	Issuance Of Debt	0	0	0	0	0	0	0	91,222,000,000
26016	End Cash Position	1,852,974,000,000	1,852,974,000,000	1,590,953,000,000	1,543,784,000,000	1,360,919,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000
26112	Purchase Of P P E	-275,111,000,000	-80,837,000,000	-154,310,000,000	-11,529,000,000	-28,435,000,000	-167,374,000,000	-233,834,000,000	-296,062,000,000
26183	Repayment Of Debt	0	0	0	0	0	-47,259,000,000	-339,892,000,000	-1,514,267,000,000
26005	Capital Expenditure	-275,111,000,000	-80,837,000,000	-154,310,000,000	-11,529,000,000	-28,435,000,000	-167,374,000,000	-233,834,000,000	-296,062,000,000
26007	Cash Dividends Paid	-62,730,000,000	0	0	0	0	-95,017,000,000	-62,336,000,000	-79,744,000,000
26012	Financing Cash Flow	-161,434,000,000	-28,661,000,000	-25,890,000,000	-79,024,000,000	-27,859,000,000	-234,433,000,000	-491,033,000,000	-1,604,305,000,000
26013	Investing Cash Flow	-274,678,000,000	-80,673,000,000	-154,128,000,000	-11,529,000,000	-28,348,000,000	-167,128,000,000	-233,834,000,000	-295,799,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	-19,997,000,000
26015	Beginning Cash Position	1,372,156,000,000	1,590,953,000,000	1,543,784,000,000	1,360,919,000,000	1,372,156,000,000	1,499,252,000,000	1,428,189,000,000	1,986,649,000,000
26223	Classesof Cash Payments	-11,648,278,000,000	-2,695,657,000,000	-2,923,149,000,000	-2,670,988,000,000	-3,358,484,000,000	-11,602,636,000,000	-10,461,485,000,000	-9,176,102,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	91,222,000,000
26090	Long Term Debt Payments	0	0	0	0	0	-47,259,000,000	-339,892,000,000	-1,514,267,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	0	91,222,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-246,802,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-19,997,000,000
26154	Common Stock Dividend Paid	-62,730,000,000	0	0	0	0	-95,017,000,000	-62,336,000,000	-79,744,000,000
26073	Net Long Term Debt Issuance	0	0	0	0	0	-47,259,000,000	-339,892,000,000	-1,423,045,000,000
26119	Net P P E Purchase And Sale	-274,678,000,000	-80,673,000,000	-154,128,000,000	-11,529,000,000	-28,348,000,000	-167,128,000,000	-233,834,000,000	-295,799,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-19,997,000,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	-296,062,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	-155,580,000,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-47,259,000,000	-339,892,000,000	-1,423,045,000,000
26226	Paymentson Behalfof Employees	-515,828,000,000	-125,057,000,000	-130,553,000,000	-126,193,000,000	-134,025,000,000	-474,222,000,000	-458,658,000,000	-439,271,000,000
26063	Effect Of Exchange Rate Changes	-3,276,000,000	-2,444,000,000	1,621,000,000	-1,042,000,000	-1,411,000,000	1,104,000,000	507,000,000	1,007,000,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-2,000,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-18,779,000,000	-1,062,000,000	-7,084,000,000	-9,357,000,000	-1,276,000,000	-20,542,000,000	-23,977,000,000	-26,215,000,000
26222	Other Cash Receiptsfrom Operating Activities	55,871,000,000	23,572,000,000	-17,985,000,000	46,809,000,000	3,475,000,000	7,743,000,000	49,757,000,000	16,583,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	920,206,000,000	373,799,000,000	225,566,000,000	274,458,000,000	46,383,000,000	273,361,000,000	795,423,000,000	1,340,637,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	12,724,273,000,000	3,004,294,000,000	3,176,887,000,000	2,961,320,000,000	3,581,772,000,000	12,034,492,000,000	11,170,088,000,000	10,652,881,000,000

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
UCID	PT Uni-Charm Indonesia Tbk	2024-04-15	At close: 04:10PM WIB	885	890	885	890	885.00 - 895.00	885	895	875.00 - 1,320.00	875	1,320	709,300	1,158,692	3,667,000,000,000	8	105	N/A	15.14 (1.71%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-12	At close: 04:10PM WIB	885	890	885	890	885.00 - 895.00	885	895	875.00 - 1,320.00	875	1,320	709,300	1,147,129	3,687,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-11	At close: 04:10PM WIB	885	890	885	890	885.00 - 895.00	885	895	875.00 - 1,320.00	875	1,320	709,300	1,131,740	3,687,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-10	At close: 04:10PM WIB	885	890	885	890	885.00 - 895.00	885	895	875.00 - 1,320.00	875	1,320	709,300	1,130,650	3,687,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-05	At close: 04:10PM WIB	885	890	890	880	885.00 - 895.00	885	895	875.00 - 1,320.00	875	1,320	709,300	1,123,877	3,687,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-04	At close: 04:08PM WIB	880	880	890	885	875.00 - 890.00	875	890	875.00 - 1,320.00	875	1,320	626,300	1,127,941	3,687,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-03	At close: 04:14PM WIB	885	895	880	890	875.00 - 895.00	875	895	875.00 - 1,320.00	875	1,320	1,259,300	1,216,251	3,666,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-02	At close: 04:04PM WIB	900	905	935	885	885.00 - 905.00	885	905	885.00 - 1,320.00	885	1,320	1,310,800	1,217,082	3,687,000,000,000	8	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-04-01	At close: 04:10PM WIB	910	915	905	905	890.00 - 915.00	890	915	890.00 - 1,320.00	890	1,320	3,347,900	1,181,187	3,749,000,000,000	9	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-29	At close: 04:14PM WIB	915	915	910	910	900.00 - 915.00	900	915	900.00 - 1,320.00	900	1,320	1,945,700	1,181,187	3,791,000,000,000	9	104	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-28	At close: 04:14PM WIB	915	915	910	910	900.00 - 915.00	900	915	900.00 - 1,320.00	900	1,320	1,945,700	1,151,596	3,770,000,000,000	9	105	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	920	920	910	0	910.00 - 930.00	910	930	910.00 - 1,320.00	910	1,320	1,605,900	1,101,486	3,791,000,000,000	9	105	N/A	15.14 (1.64%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-26	At close: 04:10PM WIB	920	920	0	0	915.00 - 925.00	915	925	910.00 - 1,320.00	910	1,320	1,545,800	1,107,186	3,812,000,000,000	9	105	N/A	15.14 (1.64%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-25	At close: 04:13PM WIB	925	930	0	0	920.00 - 935.00	920	935	910.00 - 1,320.00	910	1,320	276,200	1,126,610	3,812,000,000,000	9	105	N/A	15.14 (1.64%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-22	At close: 04:10PM WIB	920	925	920	925	920.00 - 930.00	920	930	910.00 - 1,320.00	910	1,320	383,800	1,139,883	3,833,000,000,000	9	105	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	910	0	0	0	0.0000 - 0.0000	0	0		0		0	1,144,232	0	0	105	N/A	15.14 (1.65%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	945	945	935	940	930.00 - 945.00	930	945	910.00 - 1,320.00	910	1,320	2,240,800	1,001,185	3,895,000,000,000	9	105	N/A	15.14 (1.60%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-13	At close: 04:13PM WIB	940	945	940	945	935.00 - 950.00	935	950	910.00 - 1,320.00	910	1,320	2,008,600	984,373	3,915,000,000,000	12	82	N/A	15.14 (1.61%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	940	940	935	945	935.00 - 945.00	935	945	910.00 - 1,320.00	910	1,320	1,243,500	976,877	3,895,000,000,000	11	82	N/A	15.14 (1.61%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	940	940	935	945	935.00 - 945.00	935	945	910.00 - 1,320.00	910	1,320	1,243,500	956,918	3,895,000,000,000	11	82	N/A	15.14 (1.61%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-05	At close: 04:14PM WIB	960	960	940	945	940.00 - 960.00	940	960	910.00 - 1,320.00	910	1,320	548,900	936,484	3,915,000,000,000	11	82	N/A	15.14 (1.59%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-04	At close: 04:03PM WIB	955	960	955	960	950.00 - 965.00	950	965	910.00 - 1,320.00	910	1,320	201,700	935,294	3,978,000,000,000	12	82	N/A	15.14 (1.59%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-03-01	At close: 03:49PM WIB	955	970	955	960	955.00 - 990.00	955	990	910.00 - 1,320.00	910	1,320	113,800	933,674	3,957,000,000,000	12	82	N/A	15.14 (1.59%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	960	970	955	960	955.00 - 980.00	955	980	910.00 - 1,320.00	910	1,320	622,300	895,867	3,957,000,000,000	12	82	N/A	15.14 (1.58%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-02-27	At close: 04:04PM WIB	975	975	960	965	960.00 - 975.00	960	975	910.00 - 1,320.00	910	1,320	622,400	890,652	3,978,000,000,000	12	82	N/A	15.14 (1.55%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	975	980	970	975	970.00 - 985.00	970	985	910.00 - 1,320.00	910	1,320	495,800	883,981	4,040,000,000,000	12	82	N/A	15.14 (1.55%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk	2024-02-23	At close: 04:10PM WIB	970	975	975	980	975.00 - 995.00	975	995	910.00 - 1,320.00	910	1,320	3,210,700	829,630	4,040,000,000,000	12	82	N/A	15.14 (1.56%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk (UCID.JK)	2024-02-22	At close: 04:13PM WIB	965	970	970	975	960.00 - 980.00	960	980	910.00 - 1,320.00	910	1,320	4,787,300	748,689	4,019,000,000,000	12	82	N/A	15.14 (1.57%)	15	2	Jun 12, 2023
UCID	PT Uni-Charm Indonesia Tbk (UCID.JK)	2024-02-21	At close: 04:12PM WIB	965	965	965	965	960.00 - 990.00	960	990	910.00 - 1,320.00	910	1,320	3,934,900	682,449	3,998,000,000,000	12	82	N/A	15.14 (1.57%)	15	2	Jun 12, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	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)
UCID	PT Uni-Charm Indonesia Tbk	2024-04-15	3,670,000,000,000	2,130,000,000,000	8	1	3	1,320	875	931	1,090	1,150,000	1,450,000	4,140,000,000	818,060,000	82	18	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-12	3,670,000,000,000	2,130,000,000,000	8	1	3	1,320	875	938	1,096	1,130,000	1,400,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-11	3,670,000,000,000	2,130,000,000,000	8	1	3	1,320	875	938	1,096	1,130,000	1,400,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-10	3,670,000,000,000	2,130,000,000,000	8	1	3	1,320	875	938	1,096	1,130,000	1,400,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-05	3,650,000,000,000	2,110,000,000,000	8	1	3	1,320	0	944	1,100	1,130,000	1,460,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-04	3,670,000,000,000	2,130,000,000,000	8	1	3	1,320	0	947	1,101	1,220,000	1,440,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-03	3,670,000,000,000	2,130,000,000,000	8	1	3	1,320	0	949	1,103	1,220,000	1,470,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-02	3,730,000,000,000	2,190,000,000,000	9	1	3	1,320	0	951	1,104	1,180,000	1,300,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-04-01	3,770,000,000,000	2,230,000,000,000	9	1	3	1,320	0	951	1,104	1,180,000	1,300,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-29	3,770,000,000,000	2,230,000,000,000	9	1	3	1,320	900	953	1,105	1,150,000	1,460,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	104	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-28	3,790,000,000,000	2,250,000,000,000	9	1	3	1,320	0	955	1,106	1,100,000	1,320,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-27	3,830,000,000,000	2,290,000,000,000	9	1	3	1,320	0	956	1,108	1,110,000	1,440,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-26	3,830,000,000,000	2,290,000,000,000	9	1	3	1,320	0	958	1,109	1,130,000	1,480,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-25	3,830,000,000,000	2,290,000,000,000	9	1	3	1,320	910	958	1,109	1,130,000	1,480,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-22	3,810,000,000,000	2,270,000,000,000	9	1	3	1,320	0	961	1,111	1,140,000	1,390,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-21	3,770,000,000,000	2,230,000,000,000	9	1	3	1,320	910	961	1,111	1,140,000	1,390,000	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-14	3,920,000,000,000	2,380,000,000,000	9	1	4	1,320	0	970	1,116	984	561	4,140,000,000	818,060,000	82	19	15	2	0	0	14	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	105	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-13	3,890,000,000,000	2,610,000,000,000	11	1	5	1,320	0	970	1,116	976	561	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-11	3,890,000,000,000	2,610,000,000,000	11	1	5	1,320	910	970	1,116	962	561	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-08	3,890,000,000,000	2,610,000,000,000	11	1	5	1,320	910	971	1,117	957	757	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-05	3,960,000,000,000	2,670,000,000,000	12	1	5	1,320	0	977	1,120	935	1,910,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-04	3,960,000,000,000	2,670,000,000,000	12	1	5	1,320	0	977	1,120	935	1,910,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-03-01	3,960,000,000,000	2,670,000,000,000	12	1	5	1,320	0	978	1,121	934	1,920,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-02-28	3,980,000,000,000	2,690,000,000,000	12	1	5	1,320	0	982	1,124	891	1,760,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-02-27	4,040,000,000,000	2,750,000,000,000	12	1	5	1,320	0	984	1,124	884	1,720,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk	2024-02-26	4,040,000,000,000	2,750,000,000,000	12	1	5	1,320	0	984	1,124	884	1,720,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk (UCID.JK)	2024-02-23	4,020,000,000,000	2,730,000,000,000	12	1	5	1,320	0	988	1,126	749	1,020,000	4,140,000,000	818,060,000	82	19	15	2	0	0	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	8	4	8	10,250,000,000,000	2,473	-7	937,750,000,000	434,570,000,000	82	164	1,850,000,000,000	447	314,870,000,000	6	2	1,343	920,210,000,000	887,920,000,000
UCID	PT Uni-Charm Indonesia Tbk (UCID.JK)	2024-02-22	4,000,000,000,000	2,710,000,000,000	12	1	5	1,320	0	990	1,127	682	724	4,140,000,000	818,060,000	82	19	15	2	15	2	18	N/A	Jun 12, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	3	6	10,450,000,000,000	2,521	-8	841,930,000,000	336,530,000,000	82	-34	1,590,000,000,000	384	305,430,000,000	6	2	1,304	638,390,000,000	675,500,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	940	940	940	940	0
2024-03-05	15:46:00	945	945	945	945	1,800
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	945	945	945	945	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:46:00	945	945	940	940	1,800
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	945	945	945	945	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	940	945	940	945	10,700
2024-03-05	15:24:00	940	940	940	940	100
2024-03-05	15:22:00	940	940	940	940	11,100
2024-03-05	15:20:00	940	940	940	940	900
2024-03-05	15:18:04	940	940	940	940	0
2024-03-05	15:18:00	940	940	940	940	900
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	940	940	940	940	0
2024-03-05	15:12:00	940	940	940	940	5,300
2024-03-05	15:10:00	940	940	940	940	3,000
2024-03-05	15:08:00	940	940	940	940	300
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	940	940	940	940	15,200
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	945	945	945	945	1,800
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	945	945	945	945	0
2024-03-05	15:25:00	940	945	940	945	10,700
2024-03-05	15:20:00	940	940	940	940	12,100
2024-03-05	15:18:04	940	940	940	940	0
2024-03-05	15:15:00	940	940	940	940	600
2024-03-05	15:10:00	940	940	940	940	7,500
2024-03-05	15:05:00	940	940	940	940	300
2024-03-05	15:00:00	940	940	940	940	16,400
2024-03-05	14:55:00	940	940	940	940	3,000
2024-03-05	14:50:00	940	940	940	940	0
2024-03-05	14:45:00	940	940	940	940	76,700
2024-03-05	14:40:00	945	945	945	945	20,000
2024-03-05	14:35:00	945	945	940	940	54,400
2024-03-05	14:30:00	945	945	945	945	20,600
2024-03-05	14:25:00	950	950	950	950	1,100
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:17:59	950	950	950	950	0
2024-03-05	14:15:00	945	950	945	950	4,600
2024-03-05	14:10:00	945	945	945	945	15,700
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	945	945	945	945	8,500
2024-03-05	13:50:00	945	945	945	945	2,600
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	950	950	950	950	1,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	945	945	945	945	1,800
2024-03-05	15:30:00	945	945	945	945	0
2024-03-05	15:18:04	940	940	940	940	0
2024-03-05	15:15:00	940	945	940	945	23,400
2024-03-05	15:00:00	940	940	940	940	24,200
2024-03-05	14:45:00	940	940	940	940	79,700
2024-03-05	14:30:00	945	945	940	945	95,000
2024-03-05	14:17:59	950	950	950	950	0
2024-03-05	14:15:00	945	950	945	950	5,700
2024-03-05	14:00:00	945	945	945	945	15,700
2024-03-05	13:45:00	945	945	945	945	11,100
2024-03-05	13:30:00	950	950	940	950	89,800
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	11:58:54	950	950	950	950	0
2024-03-05	11:45:00	950	950	950	950	13,400
2024-03-05	11:34:11	955	955	955	955	0
2024-03-05	11:30:00	950	955	950	955	1,000
2024-03-05	11:15:00	955	955	950	950	5,800
2024-03-05	11:00:00	950	955	950	950	9,300
2024-03-05	10:45:00	955	955	950	950	26,000
2024-03-05	10:32:51	955	955	955	955	0
2024-03-05	10:30:00	955	955	955	955	3,200
2024-03-05	10:15:00	955	955	955	955	0
2024-03-05	10:00:00	955	955	955	955	5,200
2024-03-05	09:50:59	955	955	955	955	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	945	945	945	945	1,800
2024-03-05	15:18:04	940	940	940	940	0
2024-03-05	15:00:00	940	945	940	945	47,600
2024-03-05	14:30:00	945	945	940	940	174,700
2024-03-05	14:17:59	950	950	950	950	0
2024-03-05	14:00:00	945	950	945	950	21,400
2024-03-05	13:30:00	950	950	940	945	100,900
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	11:58:54	950	950	950	950	0
2024-03-05	11:34:11	955	955	955	955	0
2024-03-05	11:30:00	950	955	950	950	14,400
2024-03-05	11:00:00	950	955	950	950	15,100
2024-03-05	10:32:51	955	955	955	955	0
2024-03-05	10:30:00	955	955	950	950	29,200
2024-03-05	10:00:00	955	955	955	955	5,200
2024-03-05	09:50:59	955	955	955	955	0
2024-03-05	09:30:00	950	955	950	955	40,200
2024-03-05	09:09:35	960	960	960	960	0
2024-03-05	09:00:00	960	960	950	955	6,300
2024-03-04	15:30:00	960	960	950	960	5,900
2024-03-04	15:00:49	960	960	960	960	0
2024-03-04	15:00:00	960	960	950	960	16,700
2024-03-04	14:30:00	955	960	950	950	13,800
2024-03-04	14:08:54	960	960	960	960	0
2024-03-04	14:00:00	955	960	950	955	41,300
2024-03-04	13:30:00	960	960	955	955	21,000
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:18:04	940	940	940	940	0
2024-03-05	15:00:00	940	945	940	945	44,400
2024-03-05	14:17:59	950	950	950	950	0
2024-03-05	14:00:00	945	950	940	940	195,800
2024-03-05	13:00:00	950	950	940	945	100,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:58:54	950	950	950	950	0
2024-03-05	11:34:11	955	955	955	955	0
2024-03-05	11:00:00	950	955	950	950	29,500
2024-03-05	10:32:51	955	955	955	955	0
2024-03-05	10:00:00	955	955	950	950	32,000
2024-03-05	09:50:59	955	955	955	955	0
2024-03-05	09:09:35	960	960	960	960	0
2024-03-05	09:00:00	960	960	950	955	0
2024-03-04	15:00:49	960	960	960	960	0
2024-03-04	15:00:00	960	960	950	960	20,100
2024-03-04	14:08:54	960	960	960	960	0
2024-03-04	14:00:00	955	960	950	950	55,100
2024-03-04	13:00:00	960	960	955	955	21,000
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:52:27	960	960	960	960	0
2024-03-04	11:34:18	960	960	960	960	0
2024-03-04	11:00:00	960	960	955	960	14,500
2024-03-04	10:46:11	960	960	960	960	0
2024-03-04	10:00:00	960	965	955	960	39,900
2024-03-04	09:58:17	960	960	960	960	0
2024-03-04	09:00:00	960	965	955	960	0
2024-03-01	15:49:44	0	0	0	0	0
2024-03-01	15:00:00	955	960	955	955	26,100
2024-03-01	14:21:15	960	960	960	960	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:28:16	760	760	760	760	0
2024-05-03	15:00:00	765	765	760	760	135,000
2024-05-03	14:48:32	765	765	765	765	0
2024-05-03	14:11:33	760	760	760	760	0
2024-05-03	13:30:00	760	765	760	760	96,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:27:52	755	755	755	755	0
2024-05-03	11:16:10	765	765	765	765	0
2024-05-03	10:37:09	765	765	765	765	0
2024-05-03	10:30:00	765	765	755	755	446,400
2024-05-03	10:02:48	765	765	765	765	0
2024-05-03	09:36:27	770	770	770	770	0
2024-05-03	09:05:16	775	775	775	775	0
2024-05-03	09:00:00	770	775	760	760	488,800
2024-05-02	15:21:11	765	765	765	765	0
2024-05-02	15:00:00	770	770	765	770	425,500
2024-05-02	14:31:21	765	765	765	765	0
2024-05-02	13:41:11	765	765	765	765	0
2024-05-02	13:30:00	770	775	765	770	1,490,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:56:49	770	770	770	770	0
2024-05-02	11:30:14	780	780	780	780	0
2024-05-02	10:51:50	780	780	780	780	0
2024-05-02	10:30:00	780	785	770	770	633,000
2024-05-02	10:16:40	785	785	785	785	0
2024-05-02	09:43:36	770	770	770	770	0
2024-05-02	09:08:55	790	790	790	790	0
2024-05-02	09:00:00	785	800	770	780	856,400
2024-04-30	15:24:31	780	780	780	780	0
2024-04-30	15:00:00	780	785	775	780	845,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	785	800	765	770	3,441,400
2024-04-30	09:00:00	765	785	765	780	1,214,900
2024-04-29	09:00:00	775	780	760	765	1,097,500
2024-04-26	09:00:00	780	790	755	775	2,005,200
2024-04-25	09:00:00	770	790	760	780	998,100
2024-04-24	09:00:00	790	795	765	765	2,437,500
2024-04-23	09:00:00	810	815	765	785	4,747,200
2024-04-22	09:00:00	835	835	800	800	2,830,400
2024-04-19	09:00:00	850	850	815	835	1,121,500
2024-04-18	09:00:00	865	865	845	850	1,379,000
2024-04-17	09:00:00	860	870	850	860	891,100
2024-04-16	09:00:00	885	895	855	860	3,753,200
2024-04-05	09:00:00	890	895	885	885	709,300
2024-04-04	09:00:00	880	890	875	885	626,300
2024-04-03	09:00:00	895	895	875	880	1,259,300
2024-04-02	09:00:00	905	905	885	885	1,310,800
2024-04-01	09:00:00	915	915	890	900	3,347,900
2024-03-28	09:00:00	915	915	900	910	1,945,700
2024-03-27	09:00:00	920	930	910	915	1,605,900
2024-03-26	09:00:00	925	925	915	920	1,545,800
2024-03-25	09:00:00	935	935	920	920	276,200
2024-03-22	09:00:00	925	930	920	925	383,300
2024-03-21	09:00:00	915	930	915	920	1,346,500
2024-03-20	09:00:00	925	930	910	910	1,572,100
2024-03-19	09:00:00	930	930	920	925	1,104,600
2024-03-18	09:00:00	930	935	925	930	1,587,400
2024-03-15	09:00:00	945	950	930	930	1,592,600
2024-03-14	09:00:00	945	945	930	935	3,559,500
2024-03-13	09:00:00	945	950	935	945	2,008,600
2024-03-08	09:00:00	940	945	935	940	1,243,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	785	800	765	770	3,441,400
2024-04-29	09:00:00	775	780	760	765	1,097,500
2024-04-26	09:00:00	780	790	755	775	2,005,200
2024-04-25	09:00:00	770	790	760	780	998,100
2024-04-24	09:00:00	790	795	765	765	2,437,500
2024-04-23	09:00:00	810	815	765	785	4,747,200
2024-04-22	09:00:00	835	835	800	800	2,830,400
2024-04-19	09:00:00	850	850	815	835	1,121,500
2024-04-18	09:00:00	865	865	845	850	1,379,000
2024-04-17	09:00:00	860	870	850	860	891,100
2024-04-16	09:00:00	885	895	855	860	3,753,200
2024-04-05	09:00:00	890	895	885	885	709,300
2024-04-04	09:00:00	880	890	875	885	626,300
2024-04-03	09:00:00	895	895	875	880	1,259,300
2024-04-02	09:00:00	905	905	885	885	1,310,800
2024-04-01	09:00:00	915	915	890	900	3,347,900
2024-03-28	09:00:00	915	915	900	910	1,945,700
2024-03-27	09:00:00	920	930	910	915	1,605,900
2024-03-26	09:00:00	925	925	915	920	1,545,800
2024-03-25	09:00:00	935	935	920	920	276,200
2024-03-22	09:00:00	925	930	920	925	383,300
2024-03-21	09:00:00	915	930	915	920	1,346,500
2024-03-20	09:00:00	925	930	910	910	1,572,100
2024-03-19	09:00:00	930	930	920	925	1,104,600
2024-03-18	09:00:00	930	935	925	930	1,587,400
2024-03-15	09:00:00	945	950	930	930	1,592,600
2024-03-14	09:00:00	945	945	930	935	3,559,500
2024-03-13	09:00:00	945	950	935	945	2,008,600
2024-03-08	09:00:00	940	945	935	940	1,243,500
2024-03-07	09:00:00	945	945	935	940	357,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	835	835	755	775	13,018,400
2024-04-14	00:00:00	885	895	815	835	7,144,800
2024-04-07	00:00:00	885	885	885	885	0
2024-03-31	00:00:00	915	915	875	885	7,253,600
2024-03-24	00:00:00	935	935	900	910	5,373,600
2024-03-17	00:00:00	930	935	910	925	5,993,900
2024-03-10	00:00:00	945	950	930	930	7,160,700
2024-03-03	00:00:00	960	965	935	940	2,668,600
2024-02-25	00:00:00	980	990	945	955	2,937,400
2024-02-18	00:00:00	940	1,000	920	975	16,188,400
2024-02-11	00:00:00	945	945	925	935	882,700
2024-02-04	00:00:00	930	965	925	950	1,132,600
2024-01-28	00:00:00	970	975	910	935	5,669,100
2024-01-21	00:00:00	1,000	1,000	950	965	3,005,500
2024-01-14	00:00:00	1,010	1,015	975	1,000	3,678,900
2024-01-07	00:00:00	1,010	1,010	995	1,010	3,949,200
2023-12-31	00:00:00	1,000	1,025	995	1,005	9,868,300
2023-12-24	00:00:00	1,010	1,020	995	1,000	1,081,500
2023-12-17	00:00:00	1,030	1,100	1,010	1,010	2,915,400
2023-12-10	00:00:00	1,080	1,095	1,030	1,030	2,767,200
2023-12-03	00:00:00	1,080	1,110	1,070	1,100	190,700
2023-11-26	00:00:00	1,115	1,115	1,075	1,085	825,400
2023-11-19	00:00:00	1,125	1,130	1,100	1,105	1,370,800
2023-11-12	00:00:00	1,135	1,155	1,115	1,120	107,400
2023-11-05	00:00:00	1,140	1,165	1,120	1,135	51,800
2023-10-29	00:00:00	1,165	1,190	1,105	1,140	291,900
2023-10-22	00:00:00	1,170	1,195	1,135	1,165	141,500
2023-10-15	00:00:00	1,200	1,225	1,150	1,155	281,700
2023-10-08	00:00:00	1,195	1,205	1,180	1,190	139,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	785	800	765	770	3,441,400
2024-03-31	00:00:00	915	915	755	780	29,729,200
2024-02-29	00:00:00	970	990	900	910	21,310,600
2024-01-31	00:00:00	930	1,000	920	955	22,541,900
2023-12-31	00:00:00	1,000	1,025	910	935	24,656,400
2023-11-30	00:00:00	1,090	1,110	995	1,000	7,264,400
2023-10-31	00:00:00	1,180	1,190	1,090	1,100	2,315,200
2023-09-30	00:00:00	1,200	1,225	1,135	1,160	672,200
2023-08-31	00:00:00	1,285	1,320	1,190	1,200	3,882,900
2023-07-31	00:00:00	1,130	1,320	1,125	1,285	6,720,500
2023-06-30	00:00:00	1,160	1,205	1,125	1,130	8,416,100
2023-05-31	00:00:00	1,100	1,200	1,095	1,160	8,107,800
2023-04-30	00:00:00	1,165	1,220	1,045	1,100	9,910,500
2023-03-31	00:00:00	1,130	1,160	1,130	1,160	156,600
2023-02-28	00:00:00	1,210	1,230	1,165	1,200	285,000
2023-01-31	00:00:00	1,165	1,220	1,165	1,220	270,900
2022-12-31	00:00:00	1,095	1,155	1,085	1,150	1,102,700
2022-11-30	00:00:00	1,155	1,155	1,070	1,095	1,500,700
2022-10-31	00:00:00	1,100	1,210	1,035	1,155	17,323,900
2022-09-30	00:00:00	1,130	1,130	1,070	1,100	4,563,400
2022-08-31	00:00:00	1,170	1,175	1,115	1,130	7,264,500
2022-07-31	00:00:00	1,220	1,255	1,145	1,165	5,795,700
2022-06-30	00:00:00	1,220	1,270	1,205	1,215	7,514,200
2022-05-31	00:00:00	1,210	1,255	1,180	1,220	21,109,100
2022-04-30	00:00:00	1,300	1,305	1,145	1,210	7,842,100
2022-03-31	00:00:00	1,405	1,425	1,270	1,300	5,345,800
2022-02-28	00:00:00	1,500	1,500	1,365	1,400	2,808,100
2022-01-31	00:00:00	1,440	1,550	1,415	1,500	2,967,000
2021-12-31	00:00:00	1,450	1,485	1,415	1,440	7,802,500
2021-11-30	00:00:00	1,435	1,500	1,430	1,450	3,512,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	785	800	765	770	3,441,400
2024-03-31	00:00:00	915	915	755	765	28,514,300
2024-02-29	00:00:00	970	990	900	910	21,310,600
2024-01-31	00:00:00	930	1,000	755	780	73,581,700
2023-12-31	00:00:00	1,000	1,025	900	910	68,508,900
2023-11-30	00:00:00	1,090	1,110	910	955	54,462,700
2023-10-31	00:00:00	1,180	1,190	910	935	34,236,000
2023-09-30	00:00:00	1,200	1,225	995	1,000	10,251,800
2023-08-31	00:00:00	1,285	1,320	1,090	1,100	6,870,300
2023-07-31	00:00:00	1,130	1,320	1,125	1,160	11,275,600
2023-06-30	00:00:00	1,160	1,320	1,125	1,200	19,019,500
2023-05-31	00:00:00	1,100	1,320	1,095	1,285	23,244,400
2023-04-30	00:00:00	1,165	1,220	1,045	1,130	26,434,400
2023-03-31	00:00:00	1,160	1,220	1,045	1,160	18,113,600
2023-02-28	00:00:00	1,210	1,230	1,045	1,100	12,182,200
2023-01-31	00:00:00	1,165	1,230	1,085	1,160	5,726,300
2022-10-31	00:00:00	1,100	1,210	1,035	1,150	19,927,300
2022-07-31	00:00:00	1,220	1,255	1,070	1,100	17,623,600
2022-04-30	00:00:00	1,300	1,305	1,145	1,215	36,465,400
2022-01-31	00:00:00	1,440	1,550	1,270	1,300	11,120,900
2021-10-31	00:00:00	1,605	1,700	1,415	1,440	27,950,400
2021-07-31	00:00:00	1,655	1,655	1,515	1,605	13,697,900
2021-04-30	00:00:00	1,635	1,690	1,515	1,655	7,460,500
2021-01-31	00:00:00	1,420	1,730	1,420	1,635	22,678,600

Dividends Amount

Date	Time	Amount
2023-06-12	11:00:00	15
2022-08-08	11:00:00	23
2021-08-09	09:00:00	15
2020-08-10	09:00:00	19

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	15	0.93 %
2022	1	23	1.40 %
2021	1	15	0.92 %
2020	1	19	1.18 %

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