Informasi Saham AISA PT FKS Food Sejahtera Tbk Packaged Foods

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	627,594,400,000	731,138,680,000	761,255,960,000
14008	Pe Ratio	5	59	0	0
14010	Ps Ratio	5	1	1	1
101	Enterprises Value Revenue Ratio	9	0	0	1
14012	Pb Ratio	16	0	1	1
102	Enterprises Value E B I T D A Ratio	29	28	14	-106
40001	Market Cap	33	456,686,400,000	548,023,680,000	544,217,960,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	627,594,400,000	731,138,680,000	690,256,240,000	755,455,240,000	794,564,720,000	761,255,960,000
14008	Pe Ratio	5	59	0	0	0	0	0
14010	Ps Ratio	5	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	9	0	0	0	0	0	1
14012	Pb Ratio	16	0	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	29	28	14	56	55	56	-106
40001	Market Cap	33	456,686,400,000	548,023,680,000	445,269,240,000	540,412,240,000	574,663,720,000	544,217,960,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	78,634,000,000	30,585,000,000	-27,501,000,000	50,712,000,000	2,107,273,000,000
20304	Write Off	3,299,000,000	3,299,000,000	750,000,000	346,000,000	50,563,000,000
20091	Net Income	18,777,000,000	4,407,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
29004	Basic E P S	-1	2	-7	62	243
20190	E B I T D A	95,843,000,000	35,879,000,000	-10,237,000,000	64,674,000,000	2,120,720,000,000
20046	Gross Profit	565,598,000,000	116,454,000,000	480,062,000,000	341,066,000,000	318,159,000,000
29009	Diluted E P S	-1	2	-7	61	220
20136	Pretax Income	50,763,000,000	23,487,000,000	-56,487,000,000	14,108,000,000	1,008,405,000,000
20145	Tax Provision	31,967,000,000	19,069,000,000	5,872,000,000	8,346,000,000	-196,567,000,000
20100	Total Revenue	1,704,013,000,000	392,006,000,000	1,835,284,000,000	1,520,879,000,000	1,283,331,000,000
20164	Total Expenses	1,582,596,000,000	332,989,000,000	1,866,458,000,000	1,534,442,000,000	1,445,307,000,000
20013	Cost Of Revenue	1,138,415,000,000	275,552,000,000	1,355,222,000,000	1,179,813,000,000	965,172,000,000
20177	Interest Income	2,932,000,000	634,000,000	725,000,000	3,302,000,000	697,274,000,000
20057	Interest Expense	27,871,000,000	7,098,000,000	28,986,000,000	36,604,000,000	1,098,868,000,000
20109	Operating Income	121,417,000,000	59,017,000,000	-31,174,000,000	-13,563,000,000	-161,976,000,000
20316	Normalized Income	56,415,900,000	42,045,900,000	-58,349,000,000	-29,913,720,000	67,019,500,000
20108	Operating Expense	444,181,000,000	57,437,000,000	511,236,000,000	354,629,000,000	480,135,000,000
20112	Operating Revenue	1,704,013,000,000	392,006,000,000	1,835,284,000,000	1,520,879,000,000	1,283,331,000,000
20087	Minority Interests	-19,000,000	-11,000,000	-7,000,000	-11,000,000	240,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-25,720,000,000	-7,094,000,000	-28,975,000,000	-35,959,000,000	-430,870,000,000
20416	Total Unusual Items	-48,255,000,000	-48,255,000,000	-5,150,000,000	45,724,000,000	1,517,590,000,000
29010	Basic Average Shares	9,311,800,000	9,311,800,000	9,311,800,000	9,311,800,000	4,950,165,192
20269	Other Special Charges	60,000,000	60,000,000	16,000,000	-51,141,000,000	-1,568,153,000,000
20287	Rent And Landing Fees	6,839,000,000	839,000,000	7,653,000,000	7,731,000,000	12,528,000,000
29011	Diluted Average Shares	9,311,800,000	9,311,800,000	9,311,800,000	9,311,800,000	4,950,165,192
20420	Normalized E B I T D A	144,098,000,000	84,134,000,000	-5,087,000,000	18,950,000,000	603,130,000,000
20162	Special Income Charges	-48,255,000,000	-48,255,000,000	-5,150,000,000	45,724,000,000	1,517,590,000,000
20315	Reconciled Depreciation	17,209,000,000	5,294,000,000	17,264,000,000	13,962,000,000	13,447,000,000
20312	Other Operating Expenses	-3,691,000,000	-17,979,000,000	10,238,000,000	-45,697,000,000	23,550,000,000
20151	Research And Development	9,261,000,000	3,224,000,000	7,203,000,000	1,271,000,000	6,927,000,000
20368	Total Other Finance Cost	781,000,000	630,000,000	714,000,000	2,657,000,000	29,276,000,000
20440	Rent Expense Supplemental	6,839,000,000	839,000,000	7,653,000,000	7,731,000,000	12,528,000,000
20314	Reconciled Cost Of Revenue	1,138,415,000,000	275,552,000,000	1,355,222,000,000	1,179,813,000,000	965,172,000,000
20419	Tax Effect Of Unusual Items	-10,616,100,000	-10,616,100,000	-1,133,000,000	10,059,280,000	379,397,500,000
20225	Impairment Of Capital Assets	44,896,000,000	44,896,000,000	4,384,000,000	5,071,000,000	0
20018	Depreciation Income Statement	17,209,000,000	5,294,000,000	17,264,000,000	13,962,000,000	13,447,000,000
20075	Interest Income Non Operating	2,932,000,000	634,000,000	725,000,000	3,302,000,000	697,274,000,000
20158	Selling And Marketing Expense	219,906,000,000	18,189,000,000	291,174,000,000	214,464,000,000	227,063,000,000
20064	Interest Expense Non Operating	27,871,000,000	7,098,000,000	28,986,000,000	36,604,000,000	1,098,868,000,000
20093	Net Income Common Stockholders	18,777,000,000	4,407,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
20094	Net Income Continuous Operations	18,796,000,000	4,418,000,000	-62,359,000,000	5,762,000,000	1,204,972,000,000
20045	General And Administrative Expense	38,384,000,000	7,715,000,000	34,610,000,000	57,813,000,000	51,748,000,000
20159	Selling General And Administration	258,290,000,000	25,904,000,000	325,784,000,000	272,277,000,000	278,811,000,000
20435	Total Operating Income As Reported	76,483,000,000	30,122,000,000	-27,512,000,000	50,067,000,000	2,131,973,000,000
20412	Other Non Operating Income Expenses	4,345,000,000	19,873,000,000	7,879,000,000	20,798,000,000	84,652,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,777,000,000	4,407,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
20417	Total Unusual Items Excluding Goodwill	-48,255,000,000	-48,255,000,000	-5,150,000,000	45,724,000,000	1,517,590,000,000
20077	Net Non Operating Interest Income Expense	-25,720,000,000	-7,094,000,000	-28,975,000,000	-35,959,000,000	-430,870,000,000
20346	Net Income Including Noncontrolling Interests	18,796,000,000	4,418,000,000	-62,359,000,000	5,762,000,000	1,204,972,000,000
20019	Depreciation And Amortization In Income Statement	17,209,000,000	5,294,000,000	17,264,000,000	13,962,000,000	13,447,000,000
20309	Net Income From Continuing And Discontinued Operation	18,777,000,000	4,407,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
20331	Net Income From Continuing Operation Net Minority Interest	18,777,000,000	4,407,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000

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	78,634,000,000	30,585,000,000	29,952,000,000	4,064,000,000	14,033,000,000	-27,501,000,000	50,712,000,000	2,107,273,000,000
20304	Write Off	3,299,000,000	3,299,000,000	-9,000,000	827,000,000	-818,000,000	750,000,000	346,000,000	50,563,000,000
20091	Net Income	18,777,000,000	4,407,000,000	19,424,000,000	-7,153,000,000	2,099,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
29004	Basic E P S	-1	2	-1	0	0	-7	62	243
20190	E B I T D A	95,843,000,000	35,879,000,000	33,950,000,000	7,702,000,000	18,312,000,000	-10,237,000,000	64,674,000,000	2,120,720,000,000
20046	Gross Profit	565,598,000,000	116,454,000,000	189,249,000,000	118,524,000,000	141,371,000,000	480,062,000,000	341,066,000,000	318,159,000,000
29009	Diluted E P S	-1	2	-1	0	0	-7	61	220
20136	Pretax Income	50,763,000,000	23,487,000,000	23,195,000,000	-2,751,000,000	6,832,000,000	-56,487,000,000	14,108,000,000	1,008,405,000,000
20145	Tax Provision	31,967,000,000	19,069,000,000	3,766,000,000	4,401,000,000	4,731,000,000	5,872,000,000	8,346,000,000	-196,567,000,000
20100	Total Revenue	1,704,013,000,000	392,006,000,000	483,580,000,000	371,987,000,000	456,440,000,000	1,835,284,000,000	1,520,879,000,000	1,283,331,000,000
20164	Total Expenses	1,582,596,000,000	332,989,000,000	440,694,000,000	366,624,000,000	442,289,000,000	1,866,458,000,000	1,534,442,000,000	1,445,307,000,000
20013	Cost Of Revenue	1,138,415,000,000	275,552,000,000	294,331,000,000	253,463,000,000	315,069,000,000	1,355,222,000,000	1,179,813,000,000	965,172,000,000
20177	Interest Income	2,932,000,000	634,000,000	758,000,000	832,000,000	708,000,000	725,000,000	3,302,000,000	697,274,000,000
20057	Interest Expense	27,871,000,000	7,098,000,000	6,757,000,000	6,815,000,000	7,201,000,000	28,986,000,000	36,604,000,000	1,098,868,000,000
20109	Operating Income	121,417,000,000	59,017,000,000	42,886,000,000	5,363,000,000	14,151,000,000	-31,174,000,000	-13,563,000,000	-161,976,000,000
20316	Normalized Income	56,415,900,000	42,045,900,000	18,677,665,057	-5,819,980,000	1,460,960,000	-58,349,000,000	-29,913,720,000	67,019,500,000
20108	Operating Expense	444,181,000,000	57,437,000,000	146,363,000,000	113,161,000,000	127,220,000,000	511,236,000,000	354,629,000,000	480,135,000,000
20112	Operating Revenue	1,704,013,000,000	392,006,000,000	483,580,000,000	371,987,000,000	456,440,000,000	1,835,284,000,000	1,520,879,000,000	1,283,331,000,000
20087	Minority Interests	-19,000,000	-11,000,000	-5,000,000	-1,000,000	-2,000,000	-7,000,000	-11,000,000	240,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-25,720,000,000	-7,094,000,000	-6,040,000,000	-5,905,000,000	-6,681,000,000	-28,975,000,000	-35,959,000,000	-430,870,000,000
20416	Total Unusual Items	-48,255,000,000	-48,255,000,000	891,000,000	-1,709,000,000	818,000,000	-5,150,000,000	45,724,000,000	1,517,590,000,000
29010	Basic Average Shares	9,311,800,000	9,311,800,000	9,311,800,000	0	9,311,800,000	9,311,800,000	9,311,800,000	4,950,165,192
20269	Other Special Charges	60,000,000	60,000,000	0	0	0	16,000,000	-51,141,000,000	-1,568,153,000,000
20287	Rent And Landing Fees	6,839,000,000	839,000,000	3,665,000,000	1,251,000,000	1,084,000,000	7,653,000,000	7,731,000,000	12,528,000,000
29011	Diluted Average Shares	9,311,800,000	9,311,800,000	9,311,800,000	0	9,311,800,000	9,311,800,000	9,311,800,000	4,950,165,192
20420	Normalized E B I T D A	144,098,000,000	84,134,000,000	33,059,000,000	9,411,000,000	17,494,000,000	-5,087,000,000	18,950,000,000	603,130,000,000
20162	Special Income Charges	-48,255,000,000	-48,255,000,000	891,000,000	-1,709,000,000	818,000,000	-5,150,000,000	45,724,000,000	1,517,590,000,000
20315	Reconciled Depreciation	17,209,000,000	5,294,000,000	3,998,000,000	3,638,000,000	4,279,000,000	17,264,000,000	13,962,000,000	13,447,000,000
20312	Other Operating Expenses	-3,691,000,000	-17,979,000,000	11,938,000,000	178,000,000	2,172,000,000	10,238,000,000	-45,697,000,000	23,550,000,000
20151	Research And Development	9,261,000,000	3,224,000,000	8,084,000,000	0	0	7,203,000,000	1,271,000,000	6,927,000,000
20368	Total Other Finance Cost	781,000,000	630,000,000	41,000,000	-78,000,000	188,000,000	714,000,000	2,657,000,000	29,276,000,000
20440	Rent Expense Supplemental	6,839,000,000	839,000,000	3,665,000,000	1,251,000,000	1,084,000,000	7,653,000,000	7,731,000,000	12,528,000,000
20314	Reconciled Cost Of Revenue	1,138,415,000,000	275,552,000,000	294,331,000,000	253,463,000,000	315,069,000,000	1,355,222,000,000	1,179,813,000,000	965,172,000,000
20419	Tax Effect Of Unusual Items	-10,616,100,000	-10,616,100,000	144,665,057	-375,980,000	179,960,000	-1,133,000,000	10,059,280,000	379,397,500,000
20225	Impairment Of Capital Assets	44,896,000,000	44,896,000,000	0	0	0	4,384,000,000	5,071,000,000	0
20018	Depreciation Income Statement	17,209,000,000	5,294,000,000	3,998,000,000	3,638,000,000	4,279,000,000	17,264,000,000	13,962,000,000	13,447,000,000
20075	Interest Income Non Operating	2,932,000,000	634,000,000	758,000,000	832,000,000	708,000,000	725,000,000	3,302,000,000	697,274,000,000
20158	Selling And Marketing Expense	219,906,000,000	18,189,000,000	67,497,000,000	58,892,000,000	75,328,000,000	291,174,000,000	214,464,000,000	227,063,000,000
20064	Interest Expense Non Operating	27,871,000,000	7,098,000,000	6,757,000,000	6,815,000,000	7,201,000,000	28,986,000,000	36,604,000,000	1,098,868,000,000
20093	Net Income Common Stockholders	18,777,000,000	4,407,000,000	19,424,000,000	-7,153,000,000	2,099,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
20094	Net Income Continuous Operations	18,796,000,000	4,418,000,000	19,429,000,000	-7,152,000,000	2,101,000,000	-62,359,000,000	5,762,000,000	1,204,972,000,000
20045	General And Administrative Expense	38,384,000,000	7,715,000,000	13,351,000,000	10,097,000,000	7,221,000,000	34,610,000,000	57,813,000,000	51,748,000,000
20159	Selling General And Administration	258,290,000,000	25,904,000,000	80,848,000,000	68,989,000,000	82,549,000,000	325,784,000,000	272,277,000,000	278,811,000,000
20435	Total Operating Income As Reported	76,483,000,000	30,122,000,000	29,386,000,000	3,462,000,000	13,513,000,000	-27,512,000,000	50,067,000,000	2,131,973,000,000
20412	Other Non Operating Income Expenses	4,345,000,000	19,873,000,000	-15,120,000,000	-427,000,000	19,000,000	7,879,000,000	20,798,000,000	84,652,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,777,000,000	4,407,000,000	19,424,000,000	-7,153,000,000	2,099,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
20417	Total Unusual Items Excluding Goodwill	-48,255,000,000	-48,255,000,000	891,000,000	-1,709,000,000	818,000,000	-5,150,000,000	45,724,000,000	1,517,590,000,000
20077	Net Non Operating Interest Income Expense	-25,720,000,000	-7,094,000,000	-6,040,000,000	-5,905,000,000	-6,681,000,000	-28,975,000,000	-35,959,000,000	-430,870,000,000
20346	Net Income Including Noncontrolling Interests	18,796,000,000	4,418,000,000	19,429,000,000	-7,152,000,000	2,101,000,000	-62,359,000,000	5,762,000,000	1,204,972,000,000
20019	Depreciation And Amortization In Income Statement	17,209,000,000	5,294,000,000	3,998,000,000	3,638,000,000	4,279,000,000	17,264,000,000	13,962,000,000	13,447,000,000
20309	Net Income From Continuing And Discontinued Operation	18,777,000,000	4,407,000,000	19,424,000,000	-7,153,000,000	2,099,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000
20331	Net Income From Continuing Operation Net Minority Interest	18,777,000,000	4,407,000,000	19,424,000,000	-7,153,000,000	2,099,000,000	-62,366,000,000	5,751,000,000	1,205,212,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	729,000,000	729,000,000	729,000,000	729,000,000
23531	Net Debt	116,837,000,000	142,938,000,000	57,283,000,000	0
23165	Payables	351,130,000,000	486,302,000,000	485,254,000,000	364,885,000,000
23139	Net P P E	1,078,596,000,000	990,087,000,000	1,041,010,000,000	1,081,687,000,000
23351	Properties	0	0	0	0
23386	Total Debt	236,345,000,000	308,562,000,000	207,974,000,000	242,073,000,000
23100	Gross P P E	1,124,848,000,000	1,207,609,000,000	1,195,239,000,000	1,175,658,000,000
23038	Common Stock	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000
23045	Current Debt	110,544,000,000	163,695,000,000	95,307,000,000	96,117,000,000
23532	Share Issued	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000
23220	Total Assets	1,850,004,000,000	1,826,350,000,000	1,761,634,000,000	2,011,557,000,000
23027	Capital Stock	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000
23382	Other Payable	148,704,000,000	172,729,000,000	129,801,000,000	26,828,000,000
23028	Cash Financial	37,526,000,000	83,661,000,000	53,011,000,000	46,840,000,000
23123	Long Term Debt	68,819,000,000	67,904,000,000	19,987,000,000	53,898,000,000
23179	Prepaid Assets	34,258,000,000	52,312,000,000	49,265,000,000	75,175,000,000
23385	Working Capital	-163,238,000,000	-268,947,000,000	-287,220,000,000	-221,953,000,000
23000	Accounts Payable	175,860,000,000	289,942,000,000	334,735,000,000	332,484,000,000
23029	Cash Equivalents	25,000,000,000	5,000,000,000	5,000,000,000	180,000,000,000
23245	Invested Capital	1,148,914,000,000	1,010,692,000,000	950,290,000,000	1,001,135,000,000
23340	Other Properties	27,562,000,000	22,822,000,000	19,171,000,000	15,448,000,000
23132	Minority Interest	-1,353,000,000	-1,232,000,000	-1,239,000,000	-1,251,000,000
23342	Other Receivables	1,773,000,000	585,000,000	585,000,000	794,000,000
23204	Retained Earnings	-2,960,347,000,000	-3,009,932,000,000	-2,974,541,000,000	-3,027,241,000,000
23217	Total Tax Payable	26,566,000,000	23,631,000,000	20,718,000,000	5,573,000,000
23001	Accounts Receivable	299,507,000,000	275,033,000,000	225,473,000,000	260,435,000,000
23280	Common Stock Equity	969,551,000,000	779,093,000,000	834,996,000,000	851,120,000,000
23403	Net Tangible Assets	737,800,000,000	550,429,000,000	606,197,000,000	622,198,000,000
23215	Stockholders Equity	969,551,000,000	779,093,000,000	834,996,000,000	851,120,000,000
23383	Tangible Book Value	737,800,000,000	550,429,000,000	606,197,000,000	622,198,000,000
23374	Total Capitalization	1,038,370,000,000	846,997,000,000	854,983,000,000	905,018,000,000
23312	Land And Improvements	427,679,000,000	429,010,000,000	429,010,000,000	469,429,000,000
23469	Other Equity Interest	0	0	3,114,000,000	8,856,000,000
23393	Ordinary Shares Number	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	231,022,000,000	227,935,000,000	228,070,000,000	228,193,000,000
23008	Accumulated Depreciation	-46,252,000,000	-217,522,000,000	-154,229,000,000	-93,971,000,000
23282	Construction In Progress	6,084,000,000	9,749,000,000	15,549,000,000	89,419,000,000
23380	Capital Lease Obligations	56,982,000,000	76,963,000,000	92,680,000,000	92,058,000,000
23030	Cash And Cash Equivalents	62,526,000,000	88,661,000,000	58,011,000,000	226,840,000,000
23262	Gross Accounts Receivable	422,261,000,000	398,764,000,000	411,729,000,000	260,435,000,000
23012	Additional Paid In Capital	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000
23275	Buildings And Improvements	248,555,000,000	252,761,000,000	242,556,000,000	173,817,000,000
23126	Long Term Equity Investment	0	0	0	0
23163	Other Short Term Investments	2,911,000,000	0	0	0
23020	Available For Sale Securities	2,351,000,000	3,821,000,000	3,350,000,000	4,558,000,000
23319	Machinery Furniture Equipment	414,968,000,000	493,267,000,000	488,953,000,000	427,545,000,000
23048	Current Capital Lease Obligation	21,053,000,000	21,909,000,000	4,343,000,000	6,366,000,000
23127	Long Term Capital Lease Obligation	35,929,000,000	55,054,000,000	88,337,000,000	85,692,000,000
23098	Goodwill And Other Intangible Assets	231,751,000,000	228,664,000,000	228,799,000,000	228,922,000,000
23261	Total Equity Gross Minority Interest	968,198,000,000	777,861,000,000	833,757,000,000	849,869,000,000
23067	Non Current Deferred Taxes Liabilities	52,798,000,000	22,642,000,000	27,795,000,000	25,557,000,000
23259	Total Liabilities Net Minority Interest	881,806,000,000	1,048,489,000,000	927,877,000,000	1,161,688,000,000
23046	Current Debt And Capital Lease Obligation	131,597,000,000	185,604,000,000	99,650,000,000	102,483,000,000
23266	Allowance For Doubtful Accounts Receivable	-122,754,000,000	-123,731,000,000	-186,256,000,000	-291,440,000,000
23124	Long Term Debt And Capital Lease Obligation	104,748,000,000	122,958,000,000	108,324,000,000	139,590,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	64,353,000,000	74,982,000,000	71,738,000,000	114,264,000,000

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
23097	Goodwill	729,000,000	729,000,000	729,000,000	729,000,000	729,000,000	729,000,000	729,000,000
23531	Net Debt	116,837,000,000	116,222,000,000	177,659,000,000	138,080,000,000	142,938,000,000	57,283,000,000	0
23165	Payables	351,130,000,000	409,557,000,000	390,960,000,000	408,076,000,000	486,302,000,000	485,254,000,000	364,885,000,000
23139	Net P P E	1,078,596,000,000	961,083,000,000	974,344,000,000	982,630,000,000	990,087,000,000	1,041,010,000,000	1,081,687,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	236,345,000,000	242,458,000,000	314,033,000,000	326,283,000,000	308,562,000,000	207,974,000,000	242,073,000,000
23100	Gross P P E	1,124,848,000,000	1,219,184,000,000	1,220,334,000,000	1,214,781,000,000	1,207,609,000,000	1,195,239,000,000	1,175,658,000,000
23038	Common Stock	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000
23045	Current Debt	110,544,000,000	106,975,000,000	178,344,000,000	181,188,000,000	163,695,000,000	95,307,000,000	96,117,000,000
23532	Share Issued	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000
23220	Total Assets	1,850,004,000,000	1,750,760,000,000	1,743,403,000,000	1,788,304,000,000	1,826,350,000,000	1,761,634,000,000	2,011,557,000,000
23027	Capital Stock	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000	1,902,860,000,000
23382	Other Payable	148,704,000,000	163,010,000,000	174,550,000,000	175,637,000,000	172,729,000,000	129,801,000,000	26,828,000,000
23028	Cash Financial	37,526,000,000	49,343,000,000	39,046,000,000	76,240,000,000	83,661,000,000	53,011,000,000	46,840,000,000
23123	Long Term Debt	68,819,000,000	68,590,000,000	68,361,000,000	68,132,000,000	67,904,000,000	19,987,000,000	53,898,000,000
23179	Prepaid Assets	34,258,000,000	42,722,000,000	55,749,000,000	41,350,000,000	52,312,000,000	49,265,000,000	75,175,000,000
23385	Working Capital	-163,238,000,000	-232,552,000,000	-262,650,000,000	-260,753,000,000	-268,947,000,000	-287,220,000,000	-221,953,000,000
23000	Accounts Payable	175,860,000,000	212,848,000,000	185,975,000,000	208,473,000,000	289,942,000,000	334,735,000,000	332,484,000,000
23029	Cash Equivalents	25,000,000,000	10,000,000,000	30,000,000,000	35,000,000,000	5,000,000,000	5,000,000,000	180,000,000,000
23245	Invested Capital	1,148,914,000,000	975,122,000,000	1,025,061,000,000	1,032,670,000,000	1,010,692,000,000	950,290,000,000	1,001,135,000,000
23340	Other Properties	27,562,000,000	26,380,000,000	24,463,000,000	22,943,000,000	22,822,000,000	19,171,000,000	15,448,000,000
23132	Minority Interest	-1,353,000,000	-1,380,000,000	-1,230,000,000	-1,230,000,000	-1,232,000,000	-1,239,000,000	-1,251,000,000
23342	Other Receivables	1,773,000,000	1,159,000,000	238,000,000	68,000,000	585,000,000	585,000,000	794,000,000
23204	Retained Earnings	-2,960,347,000,000	-3,106,161,000,000	-3,132,153,000,000	-3,131,076,000,000	-3,009,932,000,000	-2,974,541,000,000	-3,027,241,000,000
23217	Total Tax Payable	26,566,000,000	33,699,000,000	30,435,000,000	23,966,000,000	23,631,000,000	20,718,000,000	5,573,000,000
23001	Accounts Receivable	299,507,000,000	303,932,000,000	263,300,000,000	264,375,000,000	275,033,000,000	225,473,000,000	260,435,000,000
23280	Common Stock Equity	969,551,000,000	799,557,000,000	778,356,000,000	783,350,000,000	779,093,000,000	834,996,000,000	851,120,000,000
23403	Net Tangible Assets	737,800,000,000	570,987,000,000	549,754,000,000	554,717,000,000	550,429,000,000	606,197,000,000	622,198,000,000
23215	Stockholders Equity	969,551,000,000	799,557,000,000	778,356,000,000	783,350,000,000	779,093,000,000	834,996,000,000	851,120,000,000
23383	Tangible Book Value	737,800,000,000	570,987,000,000	549,754,000,000	554,717,000,000	550,429,000,000	606,197,000,000	622,198,000,000
23374	Total Capitalization	1,038,370,000,000	868,147,000,000	846,717,000,000	851,482,000,000	846,997,000,000	854,983,000,000	905,018,000,000
23312	Land And Improvements	427,679,000,000	429,010,000,000	429,010,000,000	429,010,000,000	429,010,000,000	429,010,000,000	469,429,000,000
23469	Other Equity Interest	0	0	0	0	0	3,114,000,000	8,856,000,000
23393	Ordinary Shares Number	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000	3,805,720,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	231,022,000,000	227,841,000,000	227,873,000,000	227,904,000,000	227,935,000,000	228,070,000,000	228,193,000,000
23008	Accumulated Depreciation	-46,252,000,000	-258,101,000,000	-245,990,000,000	-232,151,000,000	-217,522,000,000	-154,229,000,000	-93,971,000,000
23282	Construction In Progress	6,084,000,000	8,685,000,000	15,867,000,000	11,704,000,000	9,749,000,000	15,549,000,000	89,419,000,000
23380	Capital Lease Obligations	56,982,000,000	66,893,000,000	67,328,000,000	76,963,000,000	76,963,000,000	92,680,000,000	92,058,000,000
23030	Cash And Cash Equivalents	62,526,000,000	59,343,000,000	69,046,000,000	111,240,000,000	88,661,000,000	58,011,000,000	226,840,000,000
23262	Gross Accounts Receivable	422,261,000,000	426,708,000,000	386,088,000,000	387,288,000,000	398,764,000,000	411,729,000,000	260,435,000,000
23012	Additional Paid In Capital	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000	1,515,597,000,000
23275	Buildings And Improvements	248,555,000,000	255,717,000,000	256,576,000,000	252,761,000,000	252,761,000,000	242,556,000,000	173,817,000,000
23126	Long Term Equity Investment	0	0	0	0	0	0	0
23163	Other Short Term Investments	2,911,000,000	0	0	0	0	0	0
23020	Available For Sale Securities	2,351,000,000	4,360,000,000	4,065,000,000	3,990,000,000	3,821,000,000	3,350,000,000	4,558,000,000
23319	Machinery Furniture Equipment	414,968,000,000	499,392,000,000	494,418,000,000	498,363,000,000	493,267,000,000	488,953,000,000	427,545,000,000
23048	Current Capital Lease Obligation	21,053,000,000	21,550,000,000	21,909,000,000	21,909,000,000	21,909,000,000	4,343,000,000	6,366,000,000
23127	Long Term Capital Lease Obligation	35,929,000,000	45,343,000,000	45,419,000,000	55,054,000,000	55,054,000,000	88,337,000,000	85,692,000,000
23098	Goodwill And Other Intangible Assets	231,751,000,000	228,570,000,000	228,602,000,000	228,633,000,000	228,664,000,000	228,799,000,000	228,922,000,000
23261	Total Equity Gross Minority Interest	968,198,000,000	798,177,000,000	777,126,000,000	782,120,000,000	777,861,000,000	833,757,000,000	849,869,000,000
23067	Non Current Deferred Taxes Liabilities	52,798,000,000	16,982,000,000	22,392,000,000	23,297,000,000	22,642,000,000	27,795,000,000	25,557,000,000
23259	Total Liabilities Net Minority Interest	881,806,000,000	952,583,000,000	966,277,000,000	1,006,184,000,000	1,048,489,000,000	927,877,000,000	1,161,688,000,000
23046	Current Debt And Capital Lease Obligation	131,597,000,000	128,525,000,000	200,253,000,000	203,097,000,000	185,604,000,000	99,650,000,000	102,483,000,000
23266	Allowance For Doubtful Accounts Receivable	-122,754,000,000	-122,776,000,000	-122,788,000,000	-122,913,000,000	-123,731,000,000	-186,256,000,000	-291,440,000,000
23124	Long Term Debt And Capital Lease Obligation	104,748,000,000	113,933,000,000	113,780,000,000	123,186,000,000	122,958,000,000	108,324,000,000	139,590,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	64,353,000,000	75,486,000,000	74,604,000,000	71,678,000,000	74,982,000,000	71,738,000,000	114,264,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	501,000,000	245,000,000	197,000,000	116,000,000	1,813,000,000
26185	Free Cash Flow	55,738,000,000	3,270,000,000	-70,673,000,000	-140,552,000,000	-67,266,000,000
26027	Changes In Cash	-26,305,000,000	3,013,000,000	29,941,000,000	-168,423,000,000	171,776,000,000
26182	Issuance Of Debt	334,680,000,000	15,219,000,000	341,500,000,000	37,102,000,000	0
26016	End Cash Position	62,526,000,000	62,526,000,000	88,661,000,000	58,011,000,000	226,840,000,000
26112	Purchase Of P P E	-19,915,000,000	-4,415,000,000	-17,087,000,000	-55,634,000,000	-8,781,000,000
26183	Repayment Of Debt	-387,831,000,000	-11,650,000,000	-235,659,000,000	-55,052,000,000	-774,533,000,000
26005	Capital Expenditure	-22,741,000,000	-7,241,000,000	-17,099,000,000	-55,688,000,000	-8,781,000,000
26012	Financing Cash Flow	-82,544,000,000	-502,000,000	100,417,000,000	-27,987,000,000	237,229,000,000
26253	Interest Paid C F F	-24,640,000,000	0	-11,785,000,000	-609,000,000	-142,080,000,000
26013	Investing Cash Flow	-22,240,000,000	-6,996,000,000	-16,902,000,000	-55,572,000,000	-6,968,000,000
26098	Common Stock Issuance	0	0	0	0	1,279,572,000,000
26015	Beginning Cash Position	88,661,000,000	59,343,000,000	58,011,000,000	226,840,000,000	55,065,000,000
26223	Classesof Cash Payments	-1,571,545,000,000	-359,128,000,000	-1,840,653,000,000	-1,646,485,000,000	-1,227,331,000,000
26099	Long Term Debt Issuance	0	0	75,000,000,000	0	0
26090	Long Term Debt Payments	-67,741,000,000	-67,741,000,000	-37,547,000,000	-17,140,000,000	-477,662,000,000
26108	Purchase Of Intangibles	-2,826,000,000	-2,826,000,000	-12,000,000	-54,000,000	0
26101	Short Term Debt Issuance	334,680,000,000	15,219,000,000	266,500,000,000	37,102,000,000	0
26091	Short Term Debt Payments	-320,090,000,000	56,091,000,000	-198,112,000,000	-37,912,000,000	-296,871,000,000
26181	Issuance Of Capital Stock	0	0	0	0	1,279,572,000,000
26071	Net Common Stock Issuance	0	0	0	0	1,279,572,000,000
26073	Net Long Term Debt Issuance	-67,741,000,000	-67,741,000,000	37,453,000,000	-17,140,000,000	-477,662,000,000
26164	Net Other Financing Charges	-4,794,000,000	-4,794,000,000	18,122,000,000	-2,714,000,000	-116,988,000,000
26119	Net P P E Purchase And Sale	-19,414,000,000	-4,170,000,000	-16,890,000,000	-55,518,000,000	-6,968,000,000
26075	Net Short Term Debt Issuance	14,590,000,000	71,310,000,000	68,388,000,000	-810,000,000	-296,871,000,000
26072	Net Issuance Payments Of Debt	-53,151,000,000	3,569,000,000	105,841,000,000	-17,950,000,000	-774,533,000,000
26226	Paymentson Behalfof Employees	-246,223,000,000	-73,539,000,000	-238,449,000,000	-226,153,000,000	-193,616,000,000
26063	Effect Of Exchange Rate Changes	170,000,000	170,000,000	709,000,000	-406,000,000	-1,000,000
26117	Net Intangibles Purchase And Sale	-2,826,000,000	-2,826,000,000	-12,000,000	-54,000,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	532,000,000	1,418,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	78,479,000,000	10,511,000,000	-53,574,000,000	-84,864,000,000	-58,485,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,678,332,000,000	395,223,000,000	1,793,907,000,000	1,557,158,000,000	1,192,068,000,000

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	501,000,000	245,000,000	92,000,000	155,000,000	9,000,000	197,000,000	116,000,000	1,813,000,000
26185	Free Cash Flow	55,738,000,000	3,270,000,000	77,262,000,000	-29,870,000,000	5,076,000,000	-70,673,000,000	-140,552,000,000	-67,266,000,000
26027	Changes In Cash	-26,305,000,000	3,013,000,000	-9,703,000,000	-42,194,000,000	22,579,000,000	29,941,000,000	-168,423,000,000	171,776,000,000
26182	Issuance Of Debt	334,680,000,000	15,219,000,000	127,643,000,000	104,432,000,000	87,386,000,000	341,500,000,000	37,102,000,000	0
26016	End Cash Position	62,526,000,000	62,526,000,000	59,343,000,000	69,046,000,000	111,240,000,000	88,661,000,000	58,011,000,000	226,840,000,000
26112	Purchase Of P P E	-19,915,000,000	-4,415,000,000	-1,868,000,000	-6,292,000,000	-7,340,000,000	-17,087,000,000	-55,634,000,000	-8,781,000,000
26183	Repayment Of Debt	-387,831,000,000	-11,650,000,000	-199,013,000,000	-107,276,000,000	-69,892,000,000	-235,659,000,000	-55,052,000,000	-774,533,000,000
26005	Capital Expenditure	-22,741,000,000	-7,241,000,000	-1,868,000,000	-6,292,000,000	-7,340,000,000	-17,099,000,000	-55,688,000,000	-8,781,000,000
26012	Financing Cash Flow	-82,544,000,000	-502,000,000	-87,057,000,000	-12,479,000,000	17,494,000,000	100,417,000,000	-27,987,000,000	237,229,000,000
26253	Interest Paid C F F	-24,640,000,000	0	-24,640,000,000	0	0	-11,785,000,000	-609,000,000	-142,080,000,000
26013	Investing Cash Flow	-22,240,000,000	-6,996,000,000	-1,776,000,000	-6,137,000,000	-7,331,000,000	-16,902,000,000	-55,572,000,000	-6,968,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	1,279,572,000,000
26015	Beginning Cash Position	88,661,000,000	59,343,000,000	69,046,000,000	111,240,000,000	88,661,000,000	58,011,000,000	226,840,000,000	55,065,000,000
26223	Classesof Cash Payments	-1,571,545,000,000	-359,128,000,000	-368,553,000,000	-388,978,000,000	-454,886,000,000	-1,840,653,000,000	-1,646,485,000,000	-1,227,331,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	75,000,000,000	0	0
26090	Long Term Debt Payments	-67,741,000,000	-67,741,000,000	0	0	0	-37,547,000,000	-17,140,000,000	-477,662,000,000
26108	Purchase Of Intangibles	-2,826,000,000	-2,826,000,000	0	0	0	-12,000,000	-54,000,000	0
26101	Short Term Debt Issuance	334,680,000,000	15,219,000,000	127,643,000,000	104,432,000,000	87,386,000,000	266,500,000,000	37,102,000,000	0
26091	Short Term Debt Payments	-320,090,000,000	56,091,000,000	-199,013,000,000	-107,276,000,000	-69,892,000,000	-198,112,000,000	-37,912,000,000	-296,871,000,000
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	1,279,572,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	1,279,572,000,000
26073	Net Long Term Debt Issuance	-67,741,000,000	-67,741,000,000	0	0	0	37,453,000,000	-17,140,000,000	-477,662,000,000
26164	Net Other Financing Charges	-4,794,000,000	-4,794,000,000	0	0	0	18,122,000,000	-2,714,000,000	-116,988,000,000
26119	Net P P E Purchase And Sale	-19,414,000,000	-4,170,000,000	-1,776,000,000	-6,137,000,000	-7,331,000,000	-16,890,000,000	-55,518,000,000	-6,968,000,000
26075	Net Short Term Debt Issuance	14,590,000,000	71,310,000,000	-71,370,000,000	-2,844,000,000	17,494,000,000	68,388,000,000	-810,000,000	-296,871,000,000
26072	Net Issuance Payments Of Debt	-53,151,000,000	3,569,000,000	-71,370,000,000	-2,844,000,000	17,494,000,000	105,841,000,000	-17,950,000,000	-774,533,000,000
26226	Paymentson Behalfof Employees	-246,223,000,000	-73,539,000,000	-58,573,000,000	-78,628,000,000	-35,483,000,000	-238,449,000,000	-226,153,000,000	-193,616,000,000
26063	Effect Of Exchange Rate Changes	170,000,000	170,000,000	0	0	0	709,000,000	-406,000,000	-1,000,000
26117	Net Intangibles Purchase And Sale	-2,826,000,000	-2,826,000,000	0	0	0	-12,000,000	-54,000,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	532,000,000	1,418,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	78,479,000,000	10,511,000,000	79,130,000,000	-23,578,000,000	12,416,000,000	-53,574,000,000	-84,864,000,000	-58,485,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,678,332,000,000	395,223,000,000	442,948,000,000	373,063,000,000	467,098,000,000	1,793,907,000,000	1,557,158,000,000	1,192,068,000,000

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
AISA	PT FKS Food Sejahtera Tbk	2024-04-15	At close: 04:12PM WIB	120	120	123	124	120.00 - 123.00	120	123	105.00 - 184.00	105	184	1,457,400	12,258,018	468,104,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-12	At close: 04:12PM WIB	120	120	123	124	120.00 - 123.00	120	123	105.00 - 184.00	105	184	1,457,400	12,255,553	494,317,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-11	At close: 04:12PM WIB	120	120	123	124	120.00 - 123.00	120	123	105.00 - 184.00	105	184	1,457,400	12,219,456	494,317,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-10	At close: 04:12PM WIB	120	120	123	124	120.00 - 123.00	120	123	105.00 - 184.00	105	184	1,457,400	12,191,050	494,317,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-05	At close: 04:12PM WIB	120	120	131	122	120.00 - 123.00	120	123	105.00 - 184.00	105	184	1,457,400	12,961,512	494,317,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-04	At close: 04:00PM WIB	120	120	125	120	120.00 - 128.00	120	128	105.00 - 184.00	105	184	9,734,800	13,788,465	482,261,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-03	At close: 04:09PM WIB	122	122	121	120	120.00 - 124.00	120	124	105.00 - 184.00	105	184	3,003,800	14,761,889	482,261,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-02	At close: 04:07PM WIB	121	121	123	120	119.00 - 123.00	119	123	105.00 - 184.00	105	184	2,731,300	15,896,889	490,298,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-04-01	At close: 04:10PM WIB	125	125	124	121	118.00 - 135.00	118	135	105.00 - 184.00	105	184	11,132,600	16,993,910	486,280,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-29	At close: 04:10PM WIB	132	133	128	123	123.00 - 133.00	123	133	105.00 - 184.00	105	184	14,534,400	16,993,910	502,355,000,000	-1	Apr 25, 2024 - Apr 29, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-28	At close: 04:10PM WIB	132	133	128	123	123.00 - 133.00	123	133	105.00 - 184.00	105	184	14,534,400	25,696,529	475,715,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-27	At close: 04:13PM WIB	131	131	0	0	130.00 - 133.00	130	133	105.00 - 184.00	105	184	2,274,400	32,020,331	502,355,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-26	At close: 04:12PM WIB	131	131	0	131	130.00 - 132.00	130	132	105.00 - 184.00	105	184	1,756,000	32,087,656	498,549,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-25	At close: 04:11PM WIB	132	131	0	132	131.00 - 133.00	131	133	105.00 - 184.00	105	184	2,130,100	32,650,598	498,549,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-22	At close: 04:00PM WIB	131	131	131	132	130.00 - 133.00	130	133	105.00 - 184.00	105	184	2,452,500	33,189,850	502,355,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-21	At close: 04:04PM WIB	130	0	0	0	0.0000 - 0.0000	0	0		0		0	33,194,267	0	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-14	As of 01:41PM WIB. Market open.	132	123	130	131	123.00 - 132.00	123	132	105.00 - 184.00	105	184	3,112,100	33,682,814	498,549,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-13	At close: 04:02PM WIB	132	132	131	132	131.00 - 134.00	131	134	105.00 - 184.00	105	184	3,106,300	33,693,721	502,355,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-11	At close: 04:07PM WIB	131	132	133	134	131.00 - 134.00	131	134	105.00 - 184.00	105	184	4,138,800	33,244,501	502,355,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-08	At close: 04:07PM WIB	131	132	133	134	131.00 - 134.00	131	134	105.00 - 184.00	105	184	4,138,800	33,279,327	502,355,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-05	At close: 04:10PM WIB	133	135	131	132	131.00 - 135.00	131	135	105.00 - 184.00	105	184	5,014,100	33,452,546	498,549,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-04	At close: 04:14PM WIB	133	134	133	134	132.00 - 136.00	132	136	105.00 - 184.00	105	184	8,228,300	33,454,189	506,161,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-03-01	At close: 04:10PM WIB	133	134	132	134	132.00 - 135.00	132	135	105.00 - 184.00	105	184	1,819,200	33,635,417	506,161,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-02-28	At close: 04:07PM WIB	133	134	133	134	133.00 - 136.00	133	136	105.00 - 184.00	105	184	7,676,300	33,234,605	509,966,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-02-27	At close: 04:03PM WIB	131	131	133	133	131.00 - 138.00	131	138	105.00 - 184.00	105	184	24,940,000	32,919,584	506,161,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-02-26	At close: 04:07PM WIB	132	132	131	132	130.00 - 135.00	130	135	105.00 - 184.00	105	184	6,881,800	33,026,752	498,549,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk	2024-02-23	At close: 04:09PM WIB	130	132	131	132	129.00 - 137.00	129	137	105.00 - 184.00	105	184	15,661,000	33,109,749	502,355,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk (AISA.JK)	2024-02-22	At close: 04:06PM WIB	129	129	130	132	129.00 - 132.00	129	132	105.00 - 184.00	105	184	4,487,900	33,256,447	494,744,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014
AISA	PT FKS Food Sejahtera Tbk (AISA.JK)	2024-02-21	At close: 04:12PM WIB	129	130	129	130	128.00 - 132.00	128	132	105.00 - 184.00	105	184	6,491,500	33,682,542	490,938,000,000	-1	Apr 02, 2024 - Apr 03, 2024	N/A (N/A)	Dec 29, 2014

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
AISA	PT FKS Food Sejahtera Tbk	2024-04-15	468,100,000,000	639,010,000,000	1	1	7	0	0	184	105	129	134	12,260,000	5,540,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	23	5	2	1,700,000,000,000	183	-26	194,600,000,000	18,780,000,000	-1	62,530,000,000	7	313,810,000,000	32	1	104	78,480,000,000	25,520,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-12	468,100,000,000	639,010,000,000	1	1	7	0	0	184	105	130	134	12,220,000	6,350,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-11	468,100,000,000	639,010,000,000	1	1	7	0	0	184	105	130	134	12,190,000	6,350,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-10	468,100,000,000	639,010,000,000	1	1	7	0	0	184	105	130	134	12,190,000	6,350,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-05	456,690,000,000	639,800,000,000	1	1	12	0	0	184	0	131	134	13,790,000	4,520,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-04	464,300,000,000	647,410,000,000	1	1	12	0	0	184	0	131	135	14,760,000	4,640,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-03	464,300,000,000	647,410,000,000	1	1	12	0	0	184	0	131	135	15,900,000	4,620,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-02	460,490,000,000	643,610,000,000	1	1	12	0	0	184	0	131	135	16,990,000	3,960,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-04-01	475,710,000,000	658,830,000,000	1	1	12	0	0	184	0	131	135	16,990,000	3,960,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-29	475,710,000,000	658,830,000,000	1	1	12	0	0	184	105	132	135	25,700,000	3,160,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-28	502,360,000,000	685,470,000,000	1	1	13	0	0	184	0	132	135	32,020,000	2,850,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-27	502,360,000,000	685,470,000,000	1	1	13	0	0	184	0	132	135	32,090,000	3,270,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-26	502,360,000,000	685,470,000,000	1	1	13	0	0	184	0	132	135	32,650,000	3,530,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-25	502,360,000,000	685,470,000,000	1	1	13	0	0	184	105	132	135	32,650,000	3,530,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-22	498,550,000,000	681,660,000,000	1	1	13	0	0	184	0	132	135	33,190,000	3,790,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-21	494,740,000,000	677,860,000,000	1	1	13	0	0	184	105	132	135	33,190,000	3,790,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-14	502,360,000,000	685,470,000,000	1	1	13	-8	33	184	0	134	136	33,690,000	6,890,000	135,000,000	3,810,000,000	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-13	502,360,000,000	685,470,000,000	1	1	13	-8	31	184	0	134	136	33,470,000	6,890,000	135,000,000	3,810,000,000	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-11	502,360,000,000	685,470,000,000	1	1	13	0	0	184	105	134	136	32,790,000	6,890,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-08	498,550,000,000	681,660,000,000	1	1	13	0	0	184	105	133	136	33,280,000	8,040,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-05	506,160,000,000	689,280,000,000	1	1	13	0	0	184	0	133	136	33,450,000	8,840,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-04	506,160,000,000	689,280,000,000	1	1	13	0	0	184	105	133	136	33,450,000	8,840,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-03-01	506,160,000,000	689,280,000,000	1	1	13	0	0	184	105	133	136	33,640,000	8,880,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-02-28	506,160,000,000	689,280,000,000	1	1	13	0	0	184	0	134	136	32,920,000	6,550,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-02-27	498,550,000,000	681,660,000,000	1	1	13	0	0	184	0	134	136	33,030,000	6,550,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk	2024-02-26	502,360,000,000	685,470,000,000	1	1	13	0	0	184	0	134	136	33,030,000	6,550,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk (AISA.JK)	2024-02-23	494,740,000,000	677,860,000,000	1	1	13	0	0	184	0	134	136	33,260,000	5,320,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk (AISA.JK)	2024-02-22	490,940,000,000	674,050,000,000	1	1	13	0	0	184	0	134	136	33,680,000	5,140,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000
AISA	PT FKS Food Sejahtera Tbk (AISA.JK)	2024-02-21	490,940,000,000	674,050,000,000	1	1	13	0	0	184	105	134	136	33,680,000	5,140,000	135,000,000	0	2,310,000,000	73	N/A	Dec 29, 2014	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	6	1	-1	1,850,000,000,000	199	9	95,530,000,000	-8,510,000,000	-1	59,340,000,000	6	323,670,000,000	41	1	86	137,370,000,000	113,460,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	120	120	120	120	117,600
2024-05-08	15:48:00	121	121	121	121	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	120	120	120	120	3,900
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	121	121	121	121	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	120	120	120	120	3,600
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	120	120	120	120	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:34:00	120	120	120	120	128,000
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	121	121	120	120	117,600
2024-05-08	15:46:00	120	120	120	120	3,900
2024-05-08	15:44:00	121	121	121	121	0
2024-05-08	15:42:00	120	120	120	120	3,600
2024-05-08	15:40:00	120	120	120	120	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:34:00	120	120	120	120	128,000
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	120	120	120	120	227,700
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	119	119	119	119	200
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	120	120	120	120	0
2024-05-08	15:14:00	119	119	119	119	2,100
2024-05-08	15:12:00	120	120	120	120	1,000
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	120	121	120	120	119,700
2024-05-08	15:40:00	120	121	120	121	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:30:00	120	120	120	120	355,700
2024-05-08	15:25:00	119	119	119	119	200
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	119	120	119	120	1,000
2024-05-08	15:10:00	120	120	120	120	1,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	120	120	120	120	0
2024-05-08	14:55:00	120	120	119	119	4,100
2024-05-08	14:50:00	119	120	119	120	10,000
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:26	120	120	120	120	0
2024-05-08	14:35:00	120	120	120	120	0
2024-05-08	14:30:00	119	119	119	119	19,000
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	120	120	120	120	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	121	121	121	121	317,900
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	120	120	120	120	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:45:00	120	121	120	120	119,700
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:30:00	120	121	120	121	355,700
2024-05-08	15:15:00	119	120	119	119	1,200
2024-05-08	15:00:00	120	120	120	120	1,000
2024-05-08	14:45:00	119	120	119	119	14,100
2024-05-08	14:35:26	120	120	120	120	0
2024-05-08	14:30:00	119	120	119	120	19,000
2024-05-08	14:15:00	120	120	120	120	0
2024-05-08	14:00:00	121	121	121	121	317,900
2024-05-08	13:45:00	120	120	120	120	0
2024-05-08	13:30:00	121	121	120	120	7,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:55	120	120	120	120	0
2024-05-08	11:45:00	121	121	120	120	700
2024-05-08	11:30:00	121	121	120	121	59,300
2024-05-08	11:15:00	120	121	120	121	49,800
2024-05-08	11:11:22	121	121	121	121	0
2024-05-08	11:00:00	120	121	120	121	51,700
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:33:03	120	120	120	120	0
2024-05-08	10:30:00	120	120	120	120	5,000
2024-05-08	10:15:00	121	121	121	121	1,400
2024-05-08	10:00:00	121	121	120	120	1,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:30:00	120	121	120	120	475,400
2024-05-08	15:00:00	120	120	119	119	2,200
2024-05-08	14:35:26	120	120	120	120	0
2024-05-08	14:30:00	119	120	119	119	33,100
2024-05-08	14:00:00	121	121	120	120	317,900
2024-05-08	13:45:00	120	120	120	120	0
2024-05-08	13:30:00	121	121	120	120	7,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:55	120	120	120	120	0
2024-05-08	11:30:00	121	121	120	120	60,000
2024-05-08	11:11:22	121	121	121	121	0
2024-05-08	11:00:00	120	121	120	121	101,500
2024-05-08	10:33:03	120	120	120	120	0
2024-05-08	10:30:00	120	120	120	120	5,000
2024-05-08	10:00:00	121	121	120	121	2,400
2024-05-08	09:49:26	121	121	121	121	0
2024-05-08	09:30:00	121	121	120	121	21,000
2024-05-08	09:04:31	120	120	120	120	0
2024-05-08	09:00:00	116	122	116	121	481,900
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:46:10	120	120	120	120	0
2024-05-07	15:30:00	121	121	120	120	61,100
2024-05-07	15:00:00	121	122	121	121	4,100
2024-05-07	14:42:15	122	122	122	122	0
2024-05-07	14:30:00	122	122	121	121	123,900
2024-05-07	14:00:00	121	122	121	121	91,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:00:00	120	121	119	120	452,800
2024-05-08	14:35:26	120	120	120	120	0
2024-05-08	14:00:00	121	121	119	119	342,500
2024-05-08	13:45:00	120	120	120	120	0
2024-05-08	13:00:00	121	121	120	120	5,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:55	120	120	120	120	0
2024-05-08	11:11:22	121	121	121	121	0
2024-05-08	11:00:00	120	121	120	120	137,200
2024-05-08	10:33:03	120	120	120	120	0
2024-05-08	10:00:00	121	121	120	120	7,400
2024-05-08	09:49:26	121	121	121	121	0
2024-05-08	09:04:31	120	120	120	120	0
2024-05-08	09:00:00	116	122	116	121	0
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:46:10	120	120	120	120	0
2024-05-07	15:00:00	121	122	120	120	64,900
2024-05-07	14:42:15	122	122	122	122	0
2024-05-07	14:00:00	121	122	121	121	215,300
2024-05-07	13:42:06	122	122	122	122	0
2024-05-07	13:00:00	121	122	121	122	32,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:44:55	122	122	122	122	0
2024-05-07	11:11:47	121	121	121	121	0
2024-05-07	11:00:00	121	122	121	122	4,100
2024-05-07	10:27:12	122	122	122	122	0
2024-05-07	10:00:00	121	122	121	122	15,800
2024-05-07	09:46:07	122	122	122	122	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	120	120	120	120	0
2024-05-08	15:34:47	120	120	120	120	0
2024-05-08	15:00:00	120	121	119	120	508,900
2024-05-08	14:35:26	120	120	120	120	0
2024-05-08	13:45:00	120	120	120	120	0
2024-05-08	13:30:00	121	121	119	119	358,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:55	120	120	120	120	0
2024-05-08	11:11:22	121	121	121	121	0
2024-05-08	10:33:03	120	120	120	120	0
2024-05-08	10:30:00	120	121	120	120	166,500
2024-05-08	09:49:26	121	121	121	121	0
2024-05-08	09:04:31	120	120	120	120	0
2024-05-08	09:00:00	116	122	116	121	505,300
2024-05-07	16:00:00	120	120	120	120	0
2024-05-07	15:46:10	120	120	120	120	0
2024-05-07	15:00:00	121	122	120	120	171,900
2024-05-07	14:42:15	122	122	122	122	0
2024-05-07	13:42:06	122	122	122	122	0
2024-05-07	13:30:00	121	122	121	121	247,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:44:55	122	122	122	122	0
2024-05-07	11:11:47	121	121	121	121	0
2024-05-07	10:30:00	121	122	121	122	7,500
2024-05-07	10:27:12	122	122	122	122	0
2024-05-07	09:46:07	122	122	122	122	0
2024-05-07	09:00:24	120	120	120	120	0
2024-05-07	09:00:00	118	122	118	122	138,800
2024-05-06	15:12:26	121	121	121	121	0
2024-05-06	15:00:00	122	122	121	122	375,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	116	122	116	120	1,493,200
2024-05-07	09:00:00	118	122	118	120	571,500
2024-05-06	09:00:00	120	125	120	122	2,070,700
2024-05-03	09:00:00	124	126	122	122	1,819,700
2024-05-02	09:00:00	125	128	122	125	3,861,600
2024-04-30	09:00:00	119	126	119	125	5,564,600
2024-04-29	09:00:00	120	123	118	121	5,147,000
2024-04-26	09:00:00	118	120	114	119	5,153,200
2024-04-25	09:00:00	116	122	116	119	4,958,700
2024-04-24	09:00:00	116	121	116	118	1,971,700
2024-04-23	09:00:00	110	121	110	118	4,832,400
2024-04-22	09:00:00	121	122	118	119	1,507,700
2024-04-19	09:00:00	121	124	119	120	2,716,300
2024-04-18	09:00:00	115	124	115	121	4,214,500
2024-04-17	09:00:00	122	124	117	118	7,976,400
2024-04-16	09:00:00	122	124	120	122	7,331,800
2024-04-05	09:00:00	120	123	120	123	1,457,400
2024-04-04	09:00:00	120	128	120	120	9,350,400
2024-04-03	09:00:00	122	124	120	120	3,003,800
2024-04-02	09:00:00	121	123	119	122	2,731,300
2024-04-01	09:00:00	125	135	118	121	11,132,600
2024-03-28	09:00:00	133	133	123	125	14,534,400
2024-03-27	09:00:00	131	133	130	132	2,274,400
2024-03-26	09:00:00	132	132	130	131	1,756,000
2024-03-25	09:00:00	133	133	131	131	2,130,100
2024-03-22	09:00:00	131	133	130	132	2,452,500
2024-03-21	09:00:00	130	131	129	131	2,754,600
2024-03-20	09:00:00	130	131	129	130	2,433,200
2024-03-19	09:00:00	122	132	122	130	4,165,100
2024-03-18	09:00:00	122	133	122	130	2,539,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	118	122	118	120	571,500
2024-05-06	09:00:00	120	125	120	122	2,070,700
2024-05-02	09:00:00	125	128	122	125	3,861,600
2024-04-30	09:00:00	119	126	119	125	5,564,600
2024-04-29	09:00:00	120	123	118	121	5,147,000
2024-04-26	09:00:00	118	120	114	119	5,153,200
2024-04-25	09:00:00	116	122	116	119	4,958,700
2024-04-24	09:00:00	116	121	116	118	1,971,700
2024-04-23	09:00:00	110	121	110	118	4,832,400
2024-04-22	09:00:00	121	122	118	119	1,507,700
2024-04-19	09:00:00	121	124	119	120	2,716,300
2024-04-18	09:00:00	115	124	115	121	4,214,500
2024-04-17	09:00:00	122	124	117	118	7,976,400
2024-04-16	09:00:00	122	124	120	122	7,331,800
2024-04-05	09:00:00	120	123	120	123	1,457,400
2024-04-04	09:00:00	120	128	120	120	9,350,400
2024-04-03	09:00:00	122	124	120	120	3,003,800
2024-04-02	09:00:00	121	123	119	122	2,731,300
2024-04-01	09:00:00	125	135	118	121	11,132,600
2024-03-28	09:00:00	133	133	123	125	14,534,400
2024-03-27	09:00:00	131	133	130	132	2,274,400
2024-03-26	09:00:00	132	132	130	131	1,756,000
2024-03-25	09:00:00	133	133	131	131	2,130,100
2024-03-22	09:00:00	131	133	130	132	2,452,500
2024-03-21	09:00:00	130	131	129	131	2,754,600
2024-03-20	09:00:00	130	131	129	130	2,433,200
2024-03-19	09:00:00	122	132	122	130	4,165,100
2024-03-18	09:00:00	122	133	122	130	2,539,800
2024-03-15	09:00:00	130	132	129	130	4,547,800
2024-03-14	09:00:00	123	132	123	130	6,544,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	120	125	116	120	4,135,400
2024-04-28	00:00:00	120	128	118	122	16,392,900
2024-04-21	00:00:00	121	122	110	119	18,423,700
2024-04-14	00:00:00	122	124	115	120	22,239,000
2024-04-07	00:00:00	123	123	123	123	0
2024-03-31	00:00:00	125	135	118	123	27,675,500
2024-03-24	00:00:00	133	133	123	125	20,694,900
2024-03-17	00:00:00	122	133	122	132	14,345,200
2024-03-10	00:00:00	132	134	123	130	14,198,200
2024-03-03	00:00:00	134	136	130	132	22,828,800
2024-02-25	00:00:00	132	138	130	133	46,088,100
2024-02-18	00:00:00	130	137	126	132	42,317,700
2024-02-11	00:00:00	121	135	121	130	16,284,800
2024-02-04	00:00:00	131	134	129	130	14,726,600
2024-01-28	00:00:00	128	143	128	132	122,038,100
2024-01-21	00:00:00	135	139	128	128	42,869,100
2024-01-14	00:00:00	132	153	128	135	277,732,900
2024-01-07	00:00:00	132	140	128	132	91,425,200
2023-12-31	00:00:00	144	158	132	136	260,097,200
2023-12-24	00:00:00	127	184	118	144	896,132,200
2023-12-17	00:00:00	141	143	126	127	26,524,300
2023-12-10	00:00:00	146	149	134	141	75,274,800
2023-12-03	00:00:00	149	156	141	141	41,162,400
2023-11-26	00:00:00	149	163	146	152	41,993,100
2023-11-19	00:00:00	159	170	152	158	98,162,200
2023-11-12	00:00:00	146	172	146	158	157,108,900
2023-11-05	00:00:00	150	173	144	155	298,968,500
2023-10-29	00:00:00	125	155	119	148	223,701,300
2023-10-22	00:00:00	110	140	105	133	249,029,800
2023-10-15	00:00:00	115	120	109	110	32,780,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	125	128	116	120	9,816,700
2024-03-31	00:00:00	125	135	110	125	79,049,800
2024-02-29	00:00:00	134	136	122	125	73,886,300
2024-01-31	00:00:00	134	138	121	133	129,925,500
2023-12-31	00:00:00	144	158	128	134	781,835,000
2023-11-30	00:00:00	146	184	118	144	1,047,182,900
2023-10-31	00:00:00	126	173	119	155	728,159,900
2023-09-30	00:00:00	117	144	105	132	428,409,400
2023-08-31	00:00:00	132	134	110	117	241,058,700
2023-07-31	00:00:00	146	146	129	132	170,306,200
2023-06-30	00:00:00	142	152	141	145	97,174,300
2023-05-31	00:00:00	142	146	141	142	62,394,300
2023-04-30	00:00:00	142	147	139	142	98,886,500
2023-03-31	00:00:00	149	151	147	149	5,383,600
2023-02-28	00:00:00	153	158	151	151	14,489,000
2023-01-31	00:00:00	161	163	155	155	16,599,800
2022-12-31	00:00:00	145	157	138	148	94,678,800
2022-11-30	00:00:00	167	171	139	143	115,324,300
2022-10-31	00:00:00	185	185	165	167	317,489,200
2022-09-30	00:00:00	164	212	164	174	1,890,197,300
2022-08-31	00:00:00	150	182	135	164	509,538,400
2022-07-31	00:00:00	142	163	140	147	212,442,000
2022-06-30	00:00:00	148	153	130	142	102,653,100
2022-05-31	00:00:00	152	164	144	148	139,695,600
2022-04-30	00:00:00	174	175	148	152	99,103,900
2022-03-31	00:00:00	183	185	170	174	114,828,700
2022-02-28	00:00:00	191	195	170	183	157,011,600
2022-01-31	00:00:00	175	218	174	191	405,902,900
2021-12-31	00:00:00	192	202	171	175	147,141,400
2021-11-30	00:00:00	208	212	189	192	115,072,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	125	128	116	120	9,816,700
2024-03-31	00:00:00	125	135	110	121	73,485,200
2024-02-29	00:00:00	134	136	122	125	73,886,300
2024-01-31	00:00:00	134	138	110	125	282,861,600
2023-12-31	00:00:00	144	158	121	125	985,646,800
2023-11-30	00:00:00	146	184	118	133	1,958,943,400
2023-10-31	00:00:00	126	184	118	134	2,557,177,800
2023-09-30	00:00:00	117	184	105	144	2,203,752,200
2023-08-31	00:00:00	132	173	105	155	1,397,628,000
2023-07-31	00:00:00	146	146	105	132	839,774,300
2023-06-30	00:00:00	142	152	110	117	508,539,200
2023-05-31	00:00:00	142	152	129	132	329,874,800
2023-04-30	00:00:00	142	152	139	145	258,455,100
2023-03-31	00:00:00	149	152	139	142	201,053,200
2023-02-28	00:00:00	153	158	139	142	249,700,100
2023-01-31	00:00:00	161	163	141	149	264,104,300
2022-10-31	00:00:00	185	185	138	148	527,492,300
2022-07-31	00:00:00	142	212	135	174	2,612,177,700
2022-04-30	00:00:00	174	175	130	142	341,452,600
2022-01-31	00:00:00	175	218	170	174	677,743,200
2021-10-31	00:00:00	224	238	171	175	463,014,100
2021-07-31	00:00:00	204	256	194	220	1,409,071,600
2021-04-30	00:00:00	290	292	191	206	944,849,700
2021-01-31	00:00:00	316	324	268	290	1,713,204,000

Dividends Amount

Date	Time	Amount
2014-12-29	09:00:00	9

Dividends Yields

Year	Distribution	Total Amount	Yields
2014	1	9	2.93 %

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