Informasi Saham CPIN PT Charoen Pokphand Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia Tbk
CBRE	PT Cakra Buana Resources Energi Tbk
SHIP	PT Sillo Maritime Perdana 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	1	6	7
14012	Pb Ratio	4	3	3	3
40002	Enterprise Value	7	86,943,275,000,000	87,894,656,000,000	100,153,159,000,000
14008	Pe Ratio	15	34	34	22
14020	Forward Pe Ratio	18	22	19	21
14010	Ps Ratio	25	1	1	2
40001	Market Cap	36	79,694,280,000,000	82,399,950,000,000	92,648,700,000,000
102	Enterprises Value E B I T D A Ratio	40	22	-1,040	-837

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	1	6	6	6	6	7
14012	Pb Ratio	4	3	3	3	3	3	3
40002	Enterprise Value	7	86,943,275,000,000	87,894,656,000,000	97,444,778,000,000	94,901,538,000,000	89,330,479,000,000	100,153,159,000,000
14008	Pe Ratio	15	34	34	47	44	20	22
14020	Forward Pe Ratio	18	22	19	17	21	20	21
14010	Ps Ratio	25	1	1	2	2	1	2
40001	Market Cap	36	79,694,280,000,000	82,399,950,000,000	88,959,150,000,000	86,499,450,000,000	81,826,020,000,000	92,648,700,000,000
102	Enterprises Value E B I T D A Ratio	40	22	-1,040	52	56	187	-837

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	3,639,399,000,000	-200,917,000,000	3,904,151,000,000	4,873,405,000,000	5,135,755,000,000
20304	Write Off	202,157,000,000	202,157,000,000	90,666,000,000	0	0
20091	Net Income	2,318,584,000,000	-357,005,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
29004	Basic E P S	141	141	179	221	234
20190	E B I T D A	3,968,220,000,000	-84,510,000,000	4,219,289,000,000	5,091,644,000,000	5,299,696,000,000
20046	Gross Profit	8,274,512,000,000	1,864,198,000,000	8,144,040,000,000	7,653,311,000,000	7,788,329,000,000
29009	Diluted E P S	141	141	179	221	234
20136	Pretax Income	2,996,885,000,000	-349,547,000,000	3,537,180,000,000	4,633,546,000,000	4,767,698,000,000
20145	Tax Provision	678,797,000,000	7,078,000,000	606,823,000,000	1,014,536,000,000	921,865,000,000
20100	Total Revenue	61,615,850,000,000	14,487,177,000,000	56,867,544,000,000	51,698,249,000,000	42,518,782,000,000
20164	Total Expenses	57,759,087,000,000	14,456,359,000,000	53,007,692,000,000	46,893,514,000,000	37,253,817,000,000
20013	Cost Of Revenue	53,341,338,000,000	12,622,979,000,000	48,723,504,000,000	44,044,938,000,000	34,730,453,000,000
20177	Interest Income	28,117,000,000	11,591,000,000	21,555,000,000	39,843,000,000	66,601,000,000
20057	Interest Expense	642,514,000,000	148,630,000,000	366,971,000,000	239,859,000,000	368,057,000,000
20109	Operating Income	3,856,763,000,000	30,818,000,000	3,859,852,000,000	4,804,735,000,000	5,264,965,000,000
20316	Normalized Income	2,474,952,267,657	-160,013,660,000	2,825,160,905,559	3,519,714,859,940	3,944,593,686,528
20108	Operating Expense	4,417,749,000,000	1,833,380,000,000	4,284,188,000,000	2,848,576,000,000	2,523,364,000,000
20112	Operating Revenue	61,615,850,000,000	14,487,177,000,000	56,867,544,000,000	51,698,249,000,000	42,518,782,000,000
20087	Minority Interests	496,000,000	-380,000,000	-2,015,000,000	1,951,000,000	-3,750,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-669,606,000,000	-147,941,000,000	-398,751,000,000	-288,708,000,000	-376,632,000,000
20416	Total Unusual Items	-202,157,000,000	-252,553,000,000	124,548,000,000	129,629,000,000	-127,083,000,000
29010	Basic Average Shares	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
20269	Other Special Charges	-49,129,000,000	0	-215,214,000,000	-129,629,000,000	127,083,000,000
20287	Rent And Landing Fees	123,092,000,000	1,022,000,000	68,520,000,000	85,895,000,000	43,856,000,000
29011	Diluted Average Shares	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
20420	Normalized E B I T D A	4,170,377,000,000	168,043,000,000	4,094,741,000,000	4,962,015,000,000	5,426,779,000,000
20162	Special Income Charges	-202,157,000,000	-252,553,000,000	124,548,000,000	129,629,000,000	-127,083,000,000
20315	Reconciled Depreciation	328,821,000,000	116,407,000,000	315,138,000,000	218,239,000,000	163,941,000,000
20312	Other Operating Expenses	277,315,000,000	106,282,000,000	713,156,000,000	371,291,000,000	336,953,000,000
20368	Total Other Finance Cost	55,209,000,000	10,902,000,000	53,335,000,000	88,692,000,000	75,176,000,000
20440	Rent Expense Supplemental	123,092,000,000	1,022,000,000	68,520,000,000	85,895,000,000	43,856,000,000
20314	Reconciled Cost Of Revenue	53,341,338,000,000	12,622,979,000,000	48,723,504,000,000	44,044,938,000,000	34,730,453,000,000
20419	Tax Effect Of Unusual Items	-45,788,732,343	-55,561,660,000	21,366,905,559	28,382,859,940	-24,572,313,472
20225	Impairment Of Capital Assets	2,395,000,000	0	0	0	0
20018	Depreciation Income Statement	328,821,000,000	116,407,000,000	315,138,000,000	218,239,000,000	163,941,000,000
20075	Interest Income Non Operating	28,117,000,000	11,591,000,000	21,555,000,000	39,843,000,000	66,601,000,000
20158	Selling And Marketing Expense	714,548,000,000	206,983,000,000	585,581,000,000	526,811,000,000	417,791,000,000
20064	Interest Expense Non Operating	642,514,000,000	148,630,000,000	366,971,000,000	239,859,000,000	368,057,000,000
20093	Net Income Common Stockholders	2,318,584,000,000	-357,005,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
20094	Net Income Continuous Operations	2,318,088,000,000	-356,625,000,000	2,930,357,000,000	3,619,010,000,000	3,845,833,000,000
20045	General And Administrative Expense	1,375,003,000,000	838,931,000,000	1,335,787,000,000	619,975,000,000	539,069,000,000
20159	Selling General And Administration	2,089,551,000,000	1,045,914,000,000	1,921,368,000,000	1,146,786,000,000	956,860,000,000
20435	Total Operating Income As Reported	3,654,606,000,000	-221,735,000,000	3,984,400,000,000	4,934,364,000,000	5,137,882,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,318,584,000,000	-357,005,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
20417	Total Unusual Items Excluding Goodwill	-202,157,000,000	-252,553,000,000	124,548,000,000	129,629,000,000	-127,083,000,000
20077	Net Non Operating Interest Income Expense	-669,606,000,000	-147,941,000,000	-398,751,000,000	-288,708,000,000	-376,632,000,000
20346	Net Income Including Noncontrolling Interests	2,318,088,000,000	-356,625,000,000	2,930,357,000,000	3,619,010,000,000	3,845,833,000,000
20019	Depreciation And Amortization In Income Statement	328,821,000,000	116,407,000,000	315,138,000,000	218,239,000,000	163,941,000,000
20309	Net Income From Continuing And Discontinued Operation	2,318,584,000,000	-357,005,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
20331	Net Income From Continuing Operation Net Minority Interest	2,318,584,000,000	-357,005,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000

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	3,639,399,000,000	-200,917,000,000	1,770,024,000,000	1,670,819,000,000	399,473,000,000	3,904,151,000,000	4,873,405,000,000	5,135,755,000,000
20304	Write Off	202,157,000,000	202,157,000,000	0	0	0	90,666,000,000	0	0
20091	Net Income	2,318,584,000,000	-357,005,000,000	1,296,716,000,000	1,137,881,000,000	240,992,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
29004	Basic E P S	141	141	148	0	15	179	221	234
20190	E B I T D A	3,968,220,000,000	-84,510,000,000	1,871,599,000,000	1,703,629,000,000	477,502,000,000	4,219,289,000,000	5,091,644,000,000	5,299,696,000,000
20046	Gross Profit	8,274,512,000,000	1,864,198,000,000	2,251,937,000,000	2,866,250,000,000	1,292,127,000,000	8,144,040,000,000	7,653,311,000,000	7,788,329,000,000
29009	Diluted E P S	141	141	148	0	15	179	221	234
20136	Pretax Income	2,996,885,000,000	-349,547,000,000	1,604,062,000,000	1,499,354,000,000	243,016,000,000	3,537,180,000,000	4,633,546,000,000	4,767,698,000,000
20145	Tax Provision	678,797,000,000	7,078,000,000	307,435,000,000	361,905,000,000	2,379,000,000	606,823,000,000	1,014,536,000,000	921,865,000,000
20100	Total Revenue	61,615,850,000,000	14,487,177,000,000	16,236,790,000,000	16,327,789,000,000	14,564,094,000,000	56,867,544,000,000	51,698,249,000,000	42,518,782,000,000
20164	Total Expenses	57,759,087,000,000	14,456,359,000,000	14,489,851,000,000	14,686,859,000,000	14,126,018,000,000	53,007,692,000,000	46,893,514,000,000	37,253,817,000,000
20013	Cost Of Revenue	53,341,338,000,000	12,622,979,000,000	13,984,853,000,000	13,461,539,000,000	13,271,967,000,000	48,723,504,000,000	44,044,938,000,000	34,730,453,000,000
20177	Interest Income	28,117,000,000	11,591,000,000	8,367,000,000	4,266,000,000	3,893,000,000	21,555,000,000	39,843,000,000	66,601,000,000
20057	Interest Expense	642,514,000,000	148,630,000,000	165,962,000,000	171,465,000,000	156,457,000,000	366,971,000,000	239,859,000,000	368,057,000,000
20109	Operating Income	3,856,763,000,000	30,818,000,000	1,746,939,000,000	1,640,930,000,000	438,076,000,000	3,859,852,000,000	4,804,735,000,000	5,264,965,000,000
20316	Normalized Income	2,474,952,267,657	-160,013,660,000	1,265,025,041,960	1,117,379,889,671	256,670,003,181	2,825,160,905,559	3,519,714,859,940	3,944,593,686,528
20108	Operating Expense	4,417,749,000,000	1,833,380,000,000	504,998,000,000	1,225,320,000,000	854,051,000,000	4,284,188,000,000	2,848,576,000,000	2,523,364,000,000
20112	Operating Revenue	61,615,850,000,000	14,487,177,000,000	16,236,790,000,000	16,327,789,000,000	14,564,094,000,000	56,867,544,000,000	51,698,249,000,000	42,518,782,000,000
20087	Minority Interests	496,000,000	-380,000,000	89,000,000	432,000,000	355,000,000	-2,015,000,000	1,951,000,000	-3,750,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-669,606,000,000	-147,941,000,000	-170,831,000,000	-182,885,000,000	-167,949,000,000	-398,751,000,000	-288,708,000,000	-376,632,000,000
20416	Total Unusual Items	-202,157,000,000	-252,553,000,000	39,205,000,000	27,024,000,000	-15,833,000,000	124,548,000,000	129,629,000,000	-127,083,000,000
29010	Basic Average Shares	16,398,000,000	16,398,000,000	16,398,000,000	0	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
20269	Other Special Charges	-49,129,000,000	0	-39,205,000,000	-27,024,000,000	15,833,000,000	-215,214,000,000	-129,629,000,000	127,083,000,000
20287	Rent And Landing Fees	123,092,000,000	1,022,000,000	10,707,000,000	57,091,000,000	54,272,000,000	68,520,000,000	85,895,000,000	43,856,000,000
29011	Diluted Average Shares	16,398,000,000	16,398,000,000	16,398,000,000	0	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
20420	Normalized E B I T D A	4,170,377,000,000	168,043,000,000	1,832,394,000,000	1,676,605,000,000	493,335,000,000	4,094,741,000,000	4,962,015,000,000	5,426,779,000,000
20162	Special Income Charges	-202,157,000,000	-252,553,000,000	39,205,000,000	27,024,000,000	-15,833,000,000	124,548,000,000	129,629,000,000	-127,083,000,000
20315	Reconciled Depreciation	328,821,000,000	116,407,000,000	101,575,000,000	32,810,000,000	78,029,000,000	315,138,000,000	218,239,000,000	163,941,000,000
20312	Other Operating Expenses	277,315,000,000	106,282,000,000	47,258,000,000	95,504,000,000	28,271,000,000	713,156,000,000	371,291,000,000	336,953,000,000
20368	Total Other Finance Cost	55,209,000,000	10,902,000,000	13,236,000,000	15,686,000,000	15,385,000,000	53,335,000,000	88,692,000,000	75,176,000,000
20440	Rent Expense Supplemental	123,092,000,000	1,022,000,000	10,707,000,000	57,091,000,000	54,272,000,000	68,520,000,000	85,895,000,000	43,856,000,000
20314	Reconciled Cost Of Revenue	53,341,338,000,000	12,622,979,000,000	13,984,853,000,000	13,461,539,000,000	13,271,967,000,000	48,723,504,000,000	44,044,938,000,000	34,730,453,000,000
20419	Tax Effect Of Unusual Items	-45,788,732,343	-55,561,660,000	7,514,041,960	6,522,889,671	-154,996,819	21,366,905,559	28,382,859,940	-24,572,313,472
20225	Impairment Of Capital Assets	2,395,000,000	0	0	0	0	0	0	0
20018	Depreciation Income Statement	328,821,000,000	116,407,000,000	101,575,000,000	32,810,000,000	78,029,000,000	315,138,000,000	218,239,000,000	163,941,000,000
20075	Interest Income Non Operating	28,117,000,000	11,591,000,000	8,367,000,000	4,266,000,000	3,893,000,000	21,555,000,000	39,843,000,000	66,601,000,000
20158	Selling And Marketing Expense	714,548,000,000	206,983,000,000	191,359,000,000	181,750,000,000	134,456,000,000	585,581,000,000	526,811,000,000	417,791,000,000
20064	Interest Expense Non Operating	642,514,000,000	148,630,000,000	165,962,000,000	171,465,000,000	156,457,000,000	366,971,000,000	239,859,000,000	368,057,000,000
20093	Net Income Common Stockholders	2,318,584,000,000	-357,005,000,000	1,296,716,000,000	1,137,881,000,000	240,992,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
20094	Net Income Continuous Operations	2,318,088,000,000	-356,625,000,000	1,296,627,000,000	1,137,449,000,000	240,637,000,000	2,930,357,000,000	3,619,010,000,000	3,845,833,000,000
20045	General And Administrative Expense	1,375,003,000,000	838,931,000,000	-128,088,000,000	488,995,000,000	175,165,000,000	1,335,787,000,000	619,975,000,000	539,069,000,000
20159	Selling General And Administration	2,089,551,000,000	1,045,914,000,000	63,271,000,000	670,745,000,000	309,621,000,000	1,921,368,000,000	1,146,786,000,000	956,860,000,000
20435	Total Operating Income As Reported	3,654,606,000,000	-221,735,000,000	1,786,144,000,000	1,667,954,000,000	422,243,000,000	3,984,400,000,000	4,934,364,000,000	5,137,882,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	2,318,584,000,000	-357,005,000,000	1,296,716,000,000	1,137,881,000,000	240,992,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
20417	Total Unusual Items Excluding Goodwill	-202,157,000,000	-252,553,000,000	39,205,000,000	27,024,000,000	-15,833,000,000	124,548,000,000	129,629,000,000	-127,083,000,000
20077	Net Non Operating Interest Income Expense	-669,606,000,000	-147,941,000,000	-170,831,000,000	-182,885,000,000	-167,949,000,000	-398,751,000,000	-288,708,000,000	-376,632,000,000
20346	Net Income Including Noncontrolling Interests	2,318,088,000,000	-356,625,000,000	1,296,627,000,000	1,137,449,000,000	240,637,000,000	2,930,357,000,000	3,619,010,000,000	3,845,833,000,000
20019	Depreciation And Amortization In Income Statement	328,821,000,000	116,407,000,000	101,575,000,000	32,810,000,000	78,029,000,000	315,138,000,000	218,239,000,000	163,941,000,000
20309	Net Income From Continuing And Discontinued Operation	2,318,584,000,000	-357,005,000,000	1,296,716,000,000	1,137,881,000,000	240,992,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000
20331	Net Income From Continuing Operation Net Minority Interest	2,318,584,000,000	-357,005,000,000	1,296,716,000,000	1,137,881,000,000	240,992,000,000	2,928,342,000,000	3,620,961,000,000	3,842,083,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	444,803,000,000	444,803,000,000	444,803,000,000	444,803,000,000
23531	Net Debt	6,905,356,000,000	6,919,185,000,000	4,141,329,000,000	1,420,319,000,000
23165	Payables	3,031,159,000,000	2,810,317,000,000	2,750,378,000,000	2,168,432,000,000
23139	Net P P E	18,292,726,000,000	18,301,215,000,000	16,978,225,000,000	15,108,668,000,000
23351	Properties	0	0	0	0
23386	Total Debt	9,577,020,000,000	9,343,250,000,000	6,282,445,000,000	4,454,496,000,000
23100	Gross P P E	28,729,458,000,000	27,522,404,000,000	25,181,750,000,000	22,303,253,000,000
23038	Common Stock	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000
23045	Current Debt	7,392,848,000,000	6,649,216,000,000	4,586,881,000,000	2,770,000,000,000
23532	Share Issued	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
23220	Total Assets	40,970,800,000,000	39,847,545,000,000	35,446,051,000,000	31,159,291,000,000
23027	Capital Stock	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000
23382	Other Payable	610,685,000,000	794,322,000,000	681,937,000,000	633,389,000,000
23028	Cash Financial	2,271,960,000,000	1,926,969,000,000	1,661,017,000,000	2,363,994,000,000
23123	Long Term Debt	1,840,533,000,000	2,311,915,000,000	1,357,636,000,000	1,328,132,000,000
23179	Prepaid Assets	221,255,000,000	277,903,000,000	312,160,000,000	325,606,000,000
23385	Working Capital	7,200,986,000,000	7,922,101,000,000	7,878,959,000,000	8,175,364,000,000
23000	Accounts Payable	2,095,178,000,000	1,496,934,000,000	1,571,868,000,000	1,170,500,000,000
23029	Cash Equivalents	56,065,000,000	114,977,000,000	142,171,000,000	313,819,000,000
23245	Invested Capital	36,245,878,000,000	35,271,604,000,000	31,079,805,000,000	27,431,163,000,000
23340	Other Properties	3,804,133,000,000	3,532,912,000,000	3,184,298,000,000	2,940,020,000,000
23132	Minority Interest	16,261,000,000	16,741,000,000	14,711,000,000	16,652,000,000
23342	Other Receivables	119,548,000,000	273,614,000,000	150,656,000,000	136,978,000,000
23204	Retained Earnings	26,840,626,000,000	26,138,602,000,000	24,963,417,000,000	23,161,160,000,000
23217	Total Tax Payable	325,296,000,000	519,061,000,000	496,573,000,000	364,543,000,000
23001	Accounts Receivable	1,707,909,000,000	1,820,224,000,000	1,643,702,000,000	1,841,008,000,000
23280	Common Stock Equity	27,012,497,000,000	26,310,473,000,000	25,135,288,000,000	23,333,031,000,000
23403	Net Tangible Assets	26,556,875,000,000	25,854,020,000,000	24,678,068,000,000	22,871,764,000,000
23215	Stockholders Equity	27,012,497,000,000	26,310,473,000,000	25,135,288,000,000	23,333,031,000,000
23383	Tangible Book Value	26,556,875,000,000	25,854,020,000,000	24,678,068,000,000	22,871,764,000,000
23374	Total Capitalization	28,853,030,000,000	28,622,388,000,000	26,492,924,000,000	24,661,163,000,000
23312	Land And Improvements	5,190,851,000,000	4,756,734,000,000	4,457,121,000,000	4,088,069,000,000
23469	Other Equity Interest	18,276,000,000	18,276,000,000	18,276,000,000	18,276,000,000
23393	Ordinary Shares Number	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
23155	Other Intangible Assets	10,819,000,000	11,650,000,000	12,417,000,000	16,464,000,000
23008	Accumulated Depreciation	-10,436,732,000,000	-9,221,189,000,000	-8,203,525,000,000	-7,194,585,000,000
23282	Construction In Progress	2,939,262,000,000	4,474,766,000,000	3,774,068,000,000	3,196,726,000,000
23380	Capital Lease Obligations	343,639,000,000	382,119,000,000	337,928,000,000	356,364,000,000
23030	Cash And Cash Equivalents	2,328,025,000,000	2,041,946,000,000	1,803,188,000,000	2,677,813,000,000
23262	Gross Accounts Receivable	1,915,731,000,000	2,043,988,000,000	1,909,982,000,000	2,061,496,000,000
23012	Additional Paid In Capital	-43,385,000,000	-43,385,000,000	-43,385,000,000	-43,385,000,000
23275	Buildings And Improvements	10,308,778,000,000	9,221,820,000,000	8,376,450,000,000	7,353,966,000,000
23163	Other Short Term Investments	0	0	0	199,709,000,000
23020	Available For Sale Securities	61,871,000,000	58,256,000,000	63,203,000,000	62,609,000,000
23319	Machinery Furniture Equipment	6,486,434,000,000	5,536,172,000,000	5,389,813,000,000	4,724,472,000,000
23048	Current Capital Lease Obligation	90,789,000,000	83,094,000,000	58,997,000,000	72,209,000,000
23127	Long Term Capital Lease Obligation	252,850,000,000	299,025,000,000	278,931,000,000	284,155,000,000
23098	Goodwill And Other Intangible Assets	455,622,000,000	456,453,000,000	457,220,000,000	461,267,000,000
23261	Total Equity Gross Minority Interest	27,028,758,000,000	26,327,214,000,000	25,149,999,000,000	23,349,683,000,000
23067	Non Current Deferred Taxes Liabilities	17,535,000,000	107,489,000,000	77,968,000,000	24,158,000,000
23259	Total Liabilities Net Minority Interest	13,942,042,000,000	13,520,331,000,000	10,296,052,000,000	7,809,608,000,000
23046	Current Debt And Capital Lease Obligation	7,483,637,000,000	6,732,310,000,000	4,645,878,000,000	2,842,209,000,000
23266	Allowance For Doubtful Accounts Receivable	-207,822,000,000	-223,764,000,000	-266,280,000,000	-220,488,000,000
23124	Long Term Debt And Capital Lease Obligation	2,093,383,000,000	2,610,940,000,000	1,636,567,000,000	1,612,287,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	574,205,000,000	559,823,000,000	607,388,000,000	704,714,000,000

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	444,803,000,000	444,803,000,000	444,803,000,000	444,803,000,000	444,803,000,000	444,803,000,000	444,803,000,000
23531	Net Debt	6,905,356,000,000	5,490,131,000,000	8,466,064,000,000	8,043,342,000,000	6,919,185,000,000	4,141,329,000,000	1,420,319,000,000
23165	Payables	3,031,159,000,000	2,316,297,000,000	3,146,624,000,000	3,453,544,000,000	2,810,317,000,000	2,750,378,000,000	2,168,432,000,000
23139	Net P P E	18,292,726,000,000	18,384,258,000,000	18,493,683,000,000	18,497,587,000,000	18,301,215,000,000	16,978,225,000,000	15,108,668,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	9,577,020,000,000	9,095,947,000,000	10,428,483,000,000	9,921,349,000,000	9,343,250,000,000	6,282,445,000,000	4,454,496,000,000
23100	Gross P P E	28,729,458,000,000	28,607,433,000,000	28,387,552,000,000	28,054,964,000,000	27,522,404,000,000	25,181,750,000,000	22,303,253,000,000
23038	Common Stock	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000
23045	Current Debt	7,392,848,000,000	6,900,000,000,000	7,744,540,000,000	7,248,987,000,000	6,649,216,000,000	4,586,881,000,000	2,770,000,000,000
23532	Share Issued	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
23220	Total Assets	40,970,800,000,000	41,939,307,000,000	42,905,903,000,000	41,348,448,000,000	39,847,545,000,000	35,446,051,000,000	31,159,291,000,000
23027	Capital Stock	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000	163,980,000,000
23382	Other Payable	610,685,000,000	687,863,000,000	734,246,000,000	838,250,000,000	794,322,000,000	681,937,000,000	633,389,000,000
23028	Cash Financial	2,271,960,000,000	3,174,940,000,000	1,532,964,000,000	1,438,534,000,000	1,926,969,000,000	1,661,017,000,000	2,363,994,000,000
23123	Long Term Debt	1,840,533,000,000	1,836,641,000,000	2,323,230,000,000	2,313,616,000,000	2,311,915,000,000	1,357,636,000,000	1,328,132,000,000
23179	Prepaid Assets	221,255,000,000	265,888,000,000	331,362,000,000	282,541,000,000	277,903,000,000	312,160,000,000	325,606,000,000
23385	Working Capital	7,200,986,000,000	9,695,733,000,000	9,072,961,000,000	7,672,969,000,000	7,922,101,000,000	7,878,959,000,000	8,175,364,000,000
23000	Accounts Payable	2,095,178,000,000	1,307,423,000,000	2,322,777,000,000	2,482,889,000,000	1,496,934,000,000	1,571,868,000,000	1,170,500,000,000
23029	Cash Equivalents	56,065,000,000	71,570,000,000	68,742,000,000	80,727,000,000	114,977,000,000	142,171,000,000	313,819,000,000
23245	Invested Capital	36,245,878,000,000	37,737,739,000,000	37,767,140,000,000	36,114,068,000,000	35,271,604,000,000	31,079,805,000,000	27,431,163,000,000
23340	Other Properties	3,804,133,000,000	3,658,273,000,000	3,594,612,000,000	3,567,864,000,000	3,532,912,000,000	3,184,298,000,000	2,940,020,000,000
23132	Minority Interest	16,261,000,000	15,865,000,000	15,954,000,000	16,386,000,000	16,741,000,000	14,711,000,000	16,652,000,000
23342	Other Receivables	119,548,000,000	204,729,000,000	297,513,000,000	161,937,000,000	273,614,000,000	150,656,000,000	136,978,000,000
23204	Retained Earnings	26,840,626,000,000	28,829,227,000,000	27,527,499,000,000	26,379,594,000,000	26,138,602,000,000	24,963,417,000,000	23,161,160,000,000
23217	Total Tax Payable	325,296,000,000	321,011,000,000	89,601,000,000	132,405,000,000	519,061,000,000	496,573,000,000	364,543,000,000
23001	Accounts Receivable	1,707,909,000,000	2,351,674,000,000	2,261,038,000,000	2,134,202,000,000	1,820,224,000,000	1,643,702,000,000	1,841,008,000,000
23280	Common Stock Equity	27,012,497,000,000	29,001,098,000,000	27,699,370,000,000	26,551,465,000,000	26,310,473,000,000	25,135,288,000,000	23,333,031,000,000
23403	Net Tangible Assets	26,556,875,000,000	28,545,348,000,000	27,243,412,000,000	26,095,300,000,000	25,854,020,000,000	24,678,068,000,000	22,871,764,000,000
23215	Stockholders Equity	27,012,497,000,000	29,001,098,000,000	27,699,370,000,000	26,551,465,000,000	26,310,473,000,000	25,135,288,000,000	23,333,031,000,000
23383	Tangible Book Value	26,556,875,000,000	28,545,348,000,000	27,243,412,000,000	26,095,300,000,000	25,854,020,000,000	24,678,068,000,000	22,871,764,000,000
23374	Total Capitalization	28,853,030,000,000	30,837,739,000,000	30,022,600,000,000	28,865,081,000,000	28,622,388,000,000	26,492,924,000,000	24,661,163,000,000
23312	Land And Improvements	5,190,851,000,000	4,988,242,000,000	4,917,992,000,000	4,771,941,000,000	4,756,734,000,000	4,457,121,000,000	4,088,069,000,000
23469	Other Equity Interest	18,276,000,000	18,276,000,000	18,276,000,000	18,276,000,000	18,276,000,000	18,276,000,000	18,276,000,000
23393	Ordinary Shares Number	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000	16,398,000,000
23155	Other Intangible Assets	10,819,000,000	10,947,000,000	11,155,000,000	11,362,000,000	11,650,000,000	12,417,000,000	16,464,000,000
23008	Accumulated Depreciation	-10,436,732,000,000	-10,223,175,000,000	-9,893,869,000,000	-9,557,377,000,000	-9,221,189,000,000	-8,203,525,000,000	-7,194,585,000,000
23282	Construction In Progress	2,939,262,000,000	3,966,808,000,000	4,357,397,000,000	4,601,573,000,000	4,474,766,000,000	3,774,068,000,000	3,196,726,000,000
23380	Capital Lease Obligations	343,639,000,000	359,306,000,000	360,713,000,000	358,746,000,000	382,119,000,000	337,928,000,000	356,364,000,000
23030	Cash And Cash Equivalents	2,328,025,000,000	3,246,510,000,000	1,601,706,000,000	1,519,261,000,000	2,041,946,000,000	1,803,188,000,000	2,677,813,000,000
23262	Gross Accounts Receivable	1,915,731,000,000	2,573,843,000,000	2,483,594,000,000	2,367,968,000,000	2,043,988,000,000	1,909,982,000,000	2,061,496,000,000
23012	Additional Paid In Capital	-43,385,000,000	-43,385,000,000	-43,385,000,000	-43,385,000,000	-43,385,000,000	-43,385,000,000	-43,385,000,000
23275	Buildings And Improvements	10,308,778,000,000	10,067,819,000,000	9,757,489,000,000	9,475,930,000,000	9,221,820,000,000	8,376,450,000,000	7,353,966,000,000
23163	Other Short Term Investments	0	354,731,000,000	341,149,000,000	0	0	0	199,709,000,000
23020	Available For Sale Securities	61,871,000,000	58,256,000,000	58,256,000,000	58,256,000,000	58,256,000,000	63,203,000,000	62,609,000,000
23319	Machinery Furniture Equipment	6,486,434,000,000	5,926,291,000,000	5,760,062,000,000	5,637,656,000,000	5,536,172,000,000	5,389,813,000,000	4,724,472,000,000
23048	Current Capital Lease Obligation	90,789,000,000	78,133,000,000	78,439,000,000	78,011,000,000	83,094,000,000	58,997,000,000	72,209,000,000
23127	Long Term Capital Lease Obligation	252,850,000,000	281,173,000,000	282,274,000,000	280,735,000,000	299,025,000,000	278,931,000,000	284,155,000,000
23098	Goodwill And Other Intangible Assets	455,622,000,000	455,750,000,000	455,958,000,000	456,165,000,000	456,453,000,000	457,220,000,000	461,267,000,000
23261	Total Equity Gross Minority Interest	27,028,758,000,000	29,016,963,000,000	27,715,324,000,000	26,567,851,000,000	26,327,214,000,000	25,149,999,000,000	23,349,683,000,000
23067	Non Current Deferred Taxes Liabilities	17,535,000,000	107,164,000,000	105,076,000,000	39,366,000,000	107,489,000,000	77,968,000,000	24,158,000,000
23259	Total Liabilities Net Minority Interest	13,942,042,000,000	12,922,344,000,000	15,190,579,000,000	14,780,597,000,000	13,520,331,000,000	10,296,052,000,000	7,809,608,000,000
23046	Current Debt And Capital Lease Obligation	7,483,637,000,000	6,978,133,000,000	7,822,979,000,000	7,326,998,000,000	6,732,310,000,000	4,645,878,000,000	2,842,209,000,000
23266	Allowance For Doubtful Accounts Receivable	-207,822,000,000	-222,169,000,000	-222,556,000,000	-233,766,000,000	-223,764,000,000	-266,280,000,000	-220,488,000,000
23124	Long Term Debt And Capital Lease Obligation	2,093,383,000,000	2,117,814,000,000	2,605,504,000,000	2,594,351,000,000	2,610,940,000,000	1,636,567,000,000	1,612,287,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	574,205,000,000	567,151,000,000	598,317,000,000	591,878,000,000	559,823,000,000	607,388,000,000	704,714,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	54,116,000,000	29,335,000,000	47,776,000,000	38,557,000,000	97,573,000,000
26185	Free Cash Flow	1,662,751,000,000	247,622,000,000	-982,784,000,000	-803,348,000,000	2,949,114,000,000
26027	Changes In Cash	551,351,000,000	-1,008,489,000,000	-11,306,000,000	-1,013,251,000,000	709,904,000,000
26182	Issuance Of Debt	4,950,000,000,000	1,500,000,000,000	9,090,625,000,000	4,199,675,000,000	3,182,000,000,000
26016	End Cash Position	2,235,177,000,000	2,235,177,000,000	1,692,730,000,000	1,666,307,000,000	2,677,813,000,000
26112	Purchase Of P P E	-1,483,503,000,000	-400,325,000,000	-2,656,671,000,000	-2,925,253,000,000	-1,896,461,000,000
26183	Repayment Of Debt	-4,450,000,000,000	-1,100,000,000,000	-6,282,950,000,000	-2,519,675,000,000	-4,044,825,000,000
26005	Capital Expenditure	-1,483,503,000,000	-400,325,000,000	-2,656,671,000,000	-2,925,253,000,000	-1,896,461,000,000
26007	Cash Dividends Paid	-1,639,800,000,000	-1,639,800,000,000	-1,770,984,000,000	-1,836,576,000,000	-1,328,238,000,000
26012	Financing Cash Flow	-1,219,085,000,000	-1,277,078,000,000	927,867,000,000	-316,035,000,000	-2,329,963,000,000
26013	Investing Cash Flow	-1,375,818,000,000	-379,358,000,000	-2,613,060,000,000	-2,819,121,000,000	-1,805,708,000,000
26015	Beginning Cash Position	1,692,730,000,000	3,246,510,000,000	1,666,307,000,000	2,677,813,000,000	1,961,373,000,000
26223	Classesof Cash Payments	-56,294,342,000,000	-13,760,915,000,000	-53,628,349,000,000	-48,620,327,000,000	-36,254,872,000,000
26099	Long Term Debt Issuance	0	0	1,740,625,000,000	579,675,000,000	1,912,000,000,000
26090	Long Term Debt Payments	-500,000,000,000	0	-782,950,000,000	-579,675,000,000	-2,774,825,000,000
26246	Dividends Received C F I	672,000,000	672,000,000	0	0	0
26101	Short Term Debt Issuance	4,950,000,000,000	1,500,000,000,000	7,350,000,000,000	3,620,000,000,000	1,270,000,000,000
26091	Short Term Debt Payments	-3,950,000,000,000	-1,100,000,000,000	-5,500,000,000,000	-1,940,000,000,000	-1,270,000,000,000
26073	Net Long Term Debt Issuance	-500,000,000,000	0	957,675,000,000	0	-862,825,000,000
26165	Net Other Investing Changes	52,897,000,000	-9,040,000,000	-4,165,000,000	67,575,000,000	0
26119	Net P P E Purchase And Sale	-1,429,387,000,000	-370,990,000,000	-2,608,895,000,000	-2,886,696,000,000	-1,798,888,000,000
26075	Net Short Term Debt Issuance	1,000,000,000,000	400,000,000,000	1,850,000,000,000	1,680,000,000,000	0
26072	Net Issuance Payments Of Debt	500,000,000,000	400,000,000,000	2,807,675,000,000	1,680,000,000,000	-862,825,000,000
26226	Paymentson Behalfof Employees	-2,398,836,000,000	-729,142,000,000	-2,245,715,000,000	-2,069,897,000,000	-1,820,022,000,000
26063	Effect Of Exchange Rate Changes	-8,904,000,000	-2,843,000,000	37,729,000,000	1,745,000,000	6,536,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,875,647,000,000	-1,063,527,000,000	-2,347,589,000,000	-1,802,981,000,000	-1,585,205,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,146,254,000,000	647,947,000,000	1,673,887,000,000	2,121,905,000,000	4,845,575,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	61,481,542,000,000	14,852,244,000,000	56,777,844,000,000	51,871,039,000,000	42,539,622,000,000

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	54,116,000,000	29,335,000,000	18,393,000,000	3,900,000,000	2,488,000,000	47,776,000,000	38,557,000,000	97,573,000,000
26185	Free Cash Flow	1,662,751,000,000	247,622,000,000	2,950,059,000,000	-457,280,000,000	-1,077,650,000,000	-982,784,000,000	-803,348,000,000	2,949,114,000,000
26027	Changes In Cash	551,351,000,000	-1,008,489,000,000	1,976,633,000,000	79,692,000,000	-496,485,000,000	-11,306,000,000	-1,013,251,000,000	709,904,000,000
26182	Issuance Of Debt	4,950,000,000,000	1,500,000,000,000	750,000,000,000	800,000,000,000	1,900,000,000,000	9,090,625,000,000	4,199,675,000,000	3,182,000,000,000
26016	End Cash Position	2,235,177,000,000	2,235,177,000,000	3,246,510,000,000	1,257,166,000,000	1,170,274,000,000	1,692,730,000,000	1,666,307,000,000	2,677,813,000,000
26112	Purchase Of P P E	-1,483,503,000,000	-400,325,000,000	-244,168,000,000	-264,594,000,000	-574,416,000,000	-2,656,671,000,000	-2,925,253,000,000	-1,896,461,000,000
26183	Repayment Of Debt	-4,450,000,000,000	-1,100,000,000,000	-1,750,000,000,000	-300,000,000,000	-1,300,000,000,000	-6,282,950,000,000	-2,519,675,000,000	-4,044,825,000,000
26005	Capital Expenditure	-1,483,503,000,000	-400,325,000,000	-244,168,000,000	-264,594,000,000	-574,416,000,000	-2,656,671,000,000	-2,925,253,000,000	-1,896,461,000,000
26007	Cash Dividends Paid	-1,639,800,000,000	-1,639,800,000,000	0	0	0	-1,770,984,000,000	-1,836,576,000,000	-1,328,238,000,000
26012	Financing Cash Flow	-1,219,085,000,000	-1,277,078,000,000	-1,000,000,000,000	499,776,000,000	558,217,000,000	927,867,000,000	-316,035,000,000	-2,329,963,000,000
26013	Investing Cash Flow	-1,375,818,000,000	-379,358,000,000	-217,594,000,000	-227,398,000,000	-551,468,000,000	-2,613,060,000,000	-2,819,121,000,000	-1,805,708,000,000
26015	Beginning Cash Position	1,692,730,000,000	3,246,510,000,000	1,257,166,000,000	1,170,274,000,000	1,692,731,000,000	1,666,307,000,000	2,677,813,000,000	1,961,373,000,000
26223	Classesof Cash Payments	-56,294,342,000,000	-13,760,915,000,000	-12,654,782,000,000	-15,892,175,000,000	-13,986,470,000,000	-53,628,349,000,000	-48,620,327,000,000	-36,254,872,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	1,740,625,000,000	579,675,000,000	1,912,000,000,000
26090	Long Term Debt Payments	-500,000,000,000	0	-1,282,950,000,000	0	0	-782,950,000,000	-579,675,000,000	-2,774,825,000,000
26246	Dividends Received C F I	672,000,000	672,000,000	0	0	0	0	0	0
26101	Short Term Debt Issuance	4,950,000,000,000	1,500,000,000,000	750,000,000,000	800,000,000,000	1,900,000,000,000	7,350,000,000,000	3,620,000,000,000	1,270,000,000,000
26091	Short Term Debt Payments	-3,950,000,000,000	-1,100,000,000,000	-1,250,000,000,000	-300,000,000,000	-1,300,000,000,000	-5,500,000,000,000	-1,940,000,000,000	-1,270,000,000,000
26073	Net Long Term Debt Issuance	-500,000,000,000	0	-500,000,000,000	0	0	957,675,000,000	0	-862,825,000,000
26165	Net Other Investing Changes	52,897,000,000	-9,040,000,000	8,181,000,000	0	0	-4,165,000,000	67,575,000,000	0
26119	Net P P E Purchase And Sale	-1,429,387,000,000	-370,990,000,000	-225,775,000,000	-260,694,000,000	-571,928,000,000	-2,608,895,000,000	-2,886,696,000,000	-1,798,888,000,000
26075	Net Short Term Debt Issuance	1,000,000,000,000	400,000,000,000	-500,000,000,000	500,000,000,000	600,000,000,000	1,850,000,000,000	1,680,000,000,000	0
26072	Net Issuance Payments Of Debt	500,000,000,000	400,000,000,000	-1,000,000,000,000	500,000,000,000	600,000,000,000	2,807,675,000,000	1,680,000,000,000	-862,825,000,000
26226	Paymentson Behalfof Employees	-2,398,836,000,000	-729,142,000,000	-591,055,000,000	-571,746,000,000	-506,893,000,000	-2,245,715,000,000	-2,069,897,000,000	-1,820,022,000,000
26063	Effect Of Exchange Rate Changes	-8,904,000,000	-2,843,000,000	12,711,000,000	7,200,000,000	-25,972,000,000	37,729,000,000	1,745,000,000	6,536,000,000
26228	Other Cash Paymentsfrom Operating Activities	-2,875,647,000,000	-1,063,527,000,000	-484,075,000,000	-748,537,000,000	-579,508,000,000	-2,347,589,000,000	-1,802,981,000,000	-1,585,205,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,146,254,000,000	647,947,000,000	3,194,227,000,000	-192,686,000,000	-503,234,000,000	1,673,887,000,000	2,121,905,000,000	4,845,575,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	61,481,542,000,000	14,852,244,000,000	16,161,189,000,000	16,206,051,000,000	14,262,058,000,000	56,777,844,000,000	51,871,039,000,000	42,539,622,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-15	At close: 04:12PM WIB	5,325	5,350	5,275	5,300	5,275.00 - 5,400.00	5,275	5,400	4,330.00 - 5,800.00	4,330	5,800	3,500,400	7,630,988	86,499,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,740
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-12	At close: 04:12PM WIB	5,325	5,350	5,275	5,300	5,275.00 - 5,400.00	5,275	5,400	4,330.00 - 5,800.00	4,330	5,800	3,500,400	7,600,494	86,499,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,740
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-11	At close: 04:12PM WIB	5,325	5,350	5,275	5,300	5,275.00 - 5,400.00	5,275	5,400	4,330.00 - 5,800.00	4,330	5,800	3,500,400	7,645,956	86,499,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,740
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-10	At close: 04:12PM WIB	5,325	5,350	5,275	5,300	5,275.00 - 5,400.00	5,275	5,400	4,330.00 - 5,800.00	4,330	5,800	3,500,400	7,779,910	86,499,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,740
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-05	At close: 04:12PM WIB	5,325	5,350	6,375	4,860	5,275.00 - 5,400.00	5,275	5,400	4,330.00 - 5,800.00	4,330	5,800	3,500,400	7,916,229	86,499,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.88%)	100	2	Nov 17, 2023	5,740
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-04	At close: 04:11PM WIB	5,225	5,250	6,250	4,180	5,225.00 - 5,400.00	5,225	5,400	4,330.00 - 5,800.00	4,330	5,800	9,420,300	7,873,706	89,408,000,000,000	39	138	Apr 30, 2024 - May 06, 2024	100.00 (1.87%)	100	2	Nov 17, 2023	5,880
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-03	At close: 04:11PM WIB	5,350	5,375	6,400	4,280	5,225.00 - 5,375.00	5,225	5,375	4,330.00 - 5,800.00	4,330	5,800	5,016,500	7,922,794	85,680,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.87%)	100	2	Nov 17, 2023	5,880
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-02	At close: 04:14PM WIB	5,200	5,250	6,225	4,530	5,175.00 - 5,375.00	5,175	5,375	4,330.00 - 5,800.00	4,330	5,800	10,163,000	7,821,782	87,729,000,000,000	38	141	Apr 30, 2024 - May 06, 2024	100.00 (1.92%)	100	2	Nov 17, 2023	5,880
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-01	At close: 04:03PM WIB	5,250	5,250	6,300	4,470	5,125.00 - 5,250.00	5,125	5,250	4,330.00 - 5,800.00	4,330	5,800	3,533,900	7,840,955	85,270,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,880
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-29	At close: 04:09PM WIB	5,175	5,175	6,200	4,140	5,125.00 - 5,250.00	5,125	5,250	4,330.00 - 5,800.00	4,330	5,800	8,496,000	7,840,955	86,089,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,880
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-28	At close: 04:09PM WIB	5,175	5,175	6,200	4,140	5,125.00 - 5,250.00	5,125	5,250	4,330.00 - 5,800.00	4,330	5,800	8,496,000	7,753,537	86,089,000,000,000	37	141	Apr 30, 2024 - May 06, 2024	100.00 (1.93%)	100	2	Nov 17, 2023	5,880
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-27	At close: 04:13PM WIB	5,225	5,200	5,175	5,200	5,100.00 - 5,250.00	5,100	5,250	4,330.00 - 5,800.00	4,330	5,800	11,452,600	7,304,920	84,860,000,000,000	35	148	Apr 30, 2024 - May 06, 2024	100.00 (1.89%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-26	At close: 04:13PM WIB	5,300	5,275	5,175	5,200	5,125.00 - 5,275.00	5,125	5,275	4,330.00 - 5,800.00	4,330	5,800	13,313,900	7,388,574	85,680,000,000,000	35	148	Apr 30, 2024 - May 06, 2024	100.00 (1.89%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	5,300	5,275	5,225	5,250	5,200.00 - 5,325.00	5,200	5,325	4,330.00 - 5,800.00	4,330	5,800	5,159,600	7,518,198	86,909,000,000,000	36	148	Apr 30, 2024 - May 06, 2024	100.00 (1.89%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-22	At close: 04:11PM WIB	5,275	5,300	5,225	5,250	5,175.00 - 5,300.00	5,175	5,300	4,330.00 - 5,800.00	4,330	5,800	10,108,800	7,528,114	86,909,000,000,000	36	148	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	5,300	0	0	0	0.0000 - 0.0000	0	0		0		0	7,458,673	0	0	148	Apr 30, 2024 - May 06, 2024	100.00 (1.90%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-14	As of 01:54PM WIB. Market open.	5,150	5,150	5,200	5,225	5,150.00 - 5,250.00	5,150	5,250	4,330.00 - 5,800.00	4,330	5,800	3,137,200	7,189,758	85,792,000,000,000	35	148	Oct 31, 2023	100.00 (1.94%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-13	At close: 04:11PM WIB	5,175	5,175	5,150	5,175	5,125.00 - 5,225.00	5,125	5,225	4,330.00 - 5,800.00	4,330	5,800	5,509,400	7,167,660	84,967,000,000,000	35	148	Oct 31, 2023	100.00 (1.93%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-11	At close: 04:14PM WIB	5,100	5,125	5,175	5,200	5,100.00 - 5,225.00	5,100	5,225	4,330.00 - 5,800.00	4,330	5,800	11,083,800	7,064,063	85,379,000,000,000	35	148	Oct 31, 2023	100.00 (1.93%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-08	At close: 04:14PM WIB	5,100	5,125	5,175	5,200	5,100.00 - 5,225.00	5,100	5,225	4,330.00 - 5,800.00	4,330	5,800	11,083,800	6,944,468	85,379,000,000,000	35	148	Oct 31, 2023	100.00 (1.96%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-05	At close: 04:12PM WIB	4,900	4,900	4,820	4,860	4,830.00 - 4,900.00	4,830	4,900	4,330.00 - 5,800.00	4,330	5,800	6,479,700	6,710,391	79,687,000,000,000	33	147	Oct 31, 2023	100.00 (2.03%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-04	At close: 04:12PM WIB	4,930	4,930	4,890	4,920	4,900.00 - 4,990.00	4,900	4,990	4,330.00 - 5,800.00	4,330	5,800	9,493,000	6,766,594	80,350,000,000,000	33	148	Oct 31, 2023	100.00 (2.03%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-01	At close: 04:14PM WIB	4,840	4,830	4,920	4,940	4,830.00 - 4,980.00	4,830	4,980	4,330.00 - 5,800.00	4,330	5,800	10,844,200	6,667,867	80,842,000,000,000	33	148	N/A	100.00 (2.07%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-28	At close: 04:13PM WIB	4,890	4,910	4,870	4,870	4,850.00 - 4,910.00	4,850	4,910	4,330.00 - 5,800.00	4,330	5,800	4,033,800	7,323,618	80,186,000,000,000	33	148	N/A	100.00 (2.04%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-27	At close: 04:14PM WIB	4,910	4,930	4,880	4,900	4,850.00 - 4,930.00	4,850	4,930	4,330.00 - 5,800.00	4,330	5,800	7,635,500	7,755,030	80,186,000,000,000	33	148	Oct 31, 2023	100.00 (2.04%)	100	2	Nov 17, 2023	5,850
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	4,740	4,780	4,900	4,910	4,740.00 - 4,930.00	4,740	4,930	4,330.00 - 5,800.00	4,330	5,800	13,575,900	7,607,671	80,514,000,000,000	33	148	Oct 31, 2023	100.00 (2.11%)	100	2	Nov 17, 2023	6,350
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-23	At close: 04:08PM WIB	4,800	4,800	4,750	4,760	4,740.00 - 4,800.00	4,740	4,800	4,330.00 - 5,800.00	4,330	5,800	2,554,200	7,668,354	77,727,000,000,000	32	148	Oct 31, 2023	100.00 (2.08%)	100	2	Nov 17, 2023	6,625
CPIN	PT Charoen Pokphand Indonesia Tbk (CPIN.JK)	2024-02-22	At close: 04:12PM WIB	4,720	4,750	4,790	4,790	4,720.00 - 4,810.00	4,720	4,810	4,330.00 - 5,800.00	4,330	5,800	4,356,800	7,661,922	78,710,000,000,000	32	148	Oct 31, 2023	100.00 (2.12%)	100	2	Nov 17, 2023	6,625
CPIN	PT Charoen Pokphand Indonesia Tbk (CPIN.JK)	2024-02-21	At close: 04:08PM WIB	4,800	4,800	4,720	4,730	4,700.00 - 4,800.00	4,700	4,800	4,330.00 - 5,850.00	4,330	5,850	7,775,900	7,612,679	77,399,000,000,000	32	148	Oct 31, 2023	100.00 (2.08%)	100	2	Nov 17, 2023	6,625

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-15	86,500,000,000,000	93,750,000,000,000	37	23	1	3	2	24	0	0	5,800	4,330	4,989	5,125	7,600,000	6,320,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-12	86,500,000,000,000	93,750,000,000,000	37	23	1	3	2	24	0	0	5,800	4,330	4,962	5,125	7,650,000	7,370,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-11	86,500,000,000,000	93,750,000,000,000	37	23	1	3	2	24	0	0	5,800	4,330	4,962	5,125	7,780,000	7,370,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-10	86,500,000,000,000	93,750,000,000,000	37	23	1	3	2	24	0	0	5,800	4,330	4,962	5,125	7,780,000	7,370,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-05	87,320,000,000,000	94,570,000,000,000	38	21	1	3	2	24	0	0	5,800	0	4,897	5,123	7,870,000	7,380,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-04	87,730,000,000,000	94,980,000,000,000	38	21	1	3	2	24	0	0	5,800	0	4,887	5,123	7,920,000	7,650,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	138	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-03	87,730,000,000,000	94,980,000,000,000	38	21	1	3	2	24	0	0	5,800	0	4,874	5,122	7,820,000	7,300,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-02	85,270,000,000,000	92,520,000,000,000	37	21	1	3	2	23	0	0	5,800	0	4,864	5,122	7,840,000	8,640,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-04-01	86,090,000,000,000	93,340,000,000,000	37	21	1	3	2	24	0	0	5,800	0	4,864	5,122	7,840,000	8,640,000	16,400,000,000	0	7,290,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,758	8	4,870,000,000,000	2,320,000,000,000	141	0	2,680,000,000,000	164	9,580,000,000,000	35	2	1,647	3,150,000,000,000	2,010,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-29	86,090,000,000,000	93,340,000,000,000	37	21	1	3	2	24	0	0	5,800	4,330	4,852	5,121	7,750,000	8,870,000	16,400,000,000	0	7,370,000,000	56	5	100	2	0	0	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-2	6	9	61,620,000,000,000	3,747	8	4,880,000,000,000	2,320,000,000,000	141	0	2,330,000,000,000	140	9,580,000,000,000	35	2	1,629	3,150,000,000,000	864,270,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-28	84,860,000,000,000	92,110,000,000,000	37	21	1	3	2	23	0	0	5,800	0	4,845	5,121	7,300,000	6,430,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	71	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	141	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-27	86,910,000,000,000	92,400,000,000,000	36	21	1	3	2	23	0	0	5,800	0	4,836	5,120	7,390,000	7,540,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-26	86,910,000,000,000	92,400,000,000,000	36	21	1	3	2	23	0	0	5,800	0	4,828	5,119	7,520,000	9,590,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-25	86,910,000,000,000	92,400,000,000,000	36	21	1	3	2	23	0	0	5,800	4,330	4,828	5,119	7,520,000	9,590,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-22	86,500,000,000,000	91,990,000,000,000	36	21	1	3	2	23	0	0	5,800	0	4,815	5,116	7,460,000	9,650,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-21	86,910,000,000,000	92,400,000,000,000	36	21	1	3	2	23	0	0	5,800	4,330	4,815	5,116	7,460,000	9,650,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-14	84,450,000,000,000	89,940,000,000,000	35	21	1	3	1	23	0	0	5,800	0	4,788	5,107	7,170,000	9,690,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-13	84,860,000,000,000	90,350,000,000,000	35	21	1	3	1	23	0	0	5,800	0	4,788	5,107	7,100,000	9,690,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-11	84,860,000,000,000	90,350,000,000,000	35	21	1	3	1	23	0	0	5,800	4,330	4,788	5,107	7,010,000	9,690,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-08	83,630,000,000,000	89,120,000,000,000	34	20	1	3	1	23	0	0	5,800	4,330	4,784	5,106	6,940,000	8,840,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-05	80,840,000,000,000	86,340,000,000,000	33	19	1	3	1	22	0	0	5,800	0	4,791	5,111	6,770,000	6,620,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	147	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-04	80,840,000,000,000	86,340,000,000,000	33	19	1	3	1	22	0	0	5,800	4,330	4,791	5,111	6,770,000	6,620,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-03-01	79,370,000,000,000	84,860,000,000,000	33	19	1	3	1	22	-10	27	5,800	0	4,797	5,112	7,160,000	7,000,000	16,400,000,000	16,570,000,000	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	5:1	Dec 08, 2010	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-28	80,190,000,000,000	85,680,000,000,000	33	19	1	3	1	22	0	0	5,800	0	4,803	5,113	7,760,000	7,210,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-27	80,510,000,000,000	86,010,000,000,000	33	19	1	3	1	22	0	0	5,800	0	4,806	5,114	7,610,000	6,600,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk	2024-02-26	77,730,000,000,000	83,220,000,000,000	32	19	1	3	1	21	0	0	5,800	0	4,806	5,114	7,610,000	6,600,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk (CPIN.JK)	2024-02-23	78,710,000,000,000	84,210,000,000,000	32	19	1	3	1	21	0	0	5,800	0	4,817	5,116	7,660,000	8,160,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk (CPIN.JK)	2024-02-22	77,400,000,000,000	82,890,000,000,000	32	19	1	3	1	21	0	0	5,800	4,330	4,817	5,116	7,660,000	8,160,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000
CPIN	PT Charoen Pokphand Indonesia Tbk (CPIN.JK)	2024-02-21	78,710,000,000,000	84,210,000,000,000	32	19	1	3	1	21	0	0	5,850	4,330	4,823	5,116	7,610,000	8,230,000	16,400,000,000	0	7,290,000,000	56	5	100	2	100	2	1	0	N/A	Nov 17, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	9	60,560,000,000,000	3,693	10	4,730,000,000,000	2,420,000,000,000	148	69	3,600,000,000,000	220	9,100,000,000,000	31	2	1,769	3,810,000,000,000	1,950,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	4,850	4,860	4,850	4,860	18,400
2024-03-05	15:48:00	4,850	4,850	4,850	4,850	32,600
2024-03-05	15:47:00	4,850	4,850	4,850	4,850	1,600
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	4,850	4,860	4,850	4,860	59,100
2024-03-05	15:44:00	4,850	4,850	4,850	4,850	16,300
2024-03-05	15:43:00	4,850	4,850	4,850	4,850	1,500
2024-03-05	15:42:00	4,850	4,850	4,850	4,850	74,000
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	4,850	4,850	4,840	4,850	104,000
2024-03-05	15:39:00	4,840	4,840	4,840	4,840	6,800
2024-03-05	15:38:00	4,840	4,840	4,840	4,840	100
2024-03-05	15:37:00	4,850	4,850	4,840	4,840	50,600
2024-03-05	15:36:00	4,850	4,850	4,850	4,850	51,000
2024-03-05	15:35:00	4,850	4,850	4,850	4,850	4,300
2024-03-05	15:34:00	4,850	4,860	4,850	4,860	5,300
2024-03-05	15:33:00	4,850	4,850	4,850	4,850	0
2024-03-05	15:32:00	4,850	4,850	4,840	4,850	85,400
2024-03-05	15:31:05	4,840	4,840	4,840	4,840	0
2024-03-05	15:31:00	4,840	4,850	4,840	4,840	3,400

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	4,850	4,860	4,850	4,860	51,000
2024-03-05	15:46:00	4,850	4,850	4,850	4,850	1,600
2024-03-05	15:44:00	4,850	4,860	4,850	4,860	75,400
2024-03-05	15:42:00	4,850	4,850	4,850	4,850	75,500
2024-03-05	15:40:00	4,850	4,850	4,840	4,850	104,000
2024-03-05	15:38:00	4,840	4,840	4,840	4,840	6,900
2024-03-05	15:36:00	4,850	4,850	4,840	4,840	101,600
2024-03-05	15:34:00	4,850	4,860	4,850	4,850	9,600
2024-03-05	15:32:00	4,850	4,850	4,840	4,850	85,400
2024-03-05	15:31:07	4,850	4,850	4,850	4,850	0
2024-03-05	15:30:00	4,850	4,850	4,840	4,840	7,800
2024-03-05	15:28:00	4,860	4,860	4,840	4,840	86,100
2024-03-05	15:26:00	4,850	4,860	4,850	4,860	19,200
2024-03-05	15:24:00	4,850	4,860	4,850	4,860	23,300
2024-03-05	15:22:00	4,860	4,860	4,850	4,860	3,400
2024-03-05	15:20:00	4,850	4,850	4,850	4,850	6,100
2024-03-05	15:18:00	4,850	4,850	4,850	4,850	23,400
2024-03-05	15:16:00	4,850	4,860	4,850	4,850	11,700
2024-03-05	15:14:00	4,860	4,860	4,840	4,850	299,000
2024-03-05	15:12:00	4,860	4,860	4,860	4,860	14,900
2024-03-05	15:10:00	4,860	4,860	4,860	4,860	7,000
2024-03-05	15:08:00	4,850	4,860	4,850	4,860	4,800
2024-03-05	15:06:00	4,860	4,860	4,850	4,850	56,700
2024-03-05	15:04:00	4,860	4,860	4,850	4,850	127,100
2024-03-05	15:02:00	4,870	4,870	4,860	4,860	34,600

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	4,850	4,860	4,850	4,850	93,300
2024-03-05	15:40:00	4,850	4,850	4,840	4,850	195,800
2024-03-05	15:35:00	4,850	4,850	4,840	4,840	112,800
2024-03-05	15:31:07	4,850	4,850	4,850	4,850	0
2024-03-05	15:30:00	4,850	4,860	4,840	4,860	98,100
2024-03-05	15:25:00	4,850	4,860	4,840	4,840	105,200
2024-03-05	15:20:00	4,850	4,860	4,850	4,850	31,700
2024-03-05	15:15:00	4,850	4,860	4,850	4,850	41,700
2024-03-05	15:10:00	4,860	4,860	4,840	4,850	314,300
2024-03-05	15:05:00	4,860	4,860	4,850	4,860	179,700
2024-03-05	15:00:00	4,870	4,880	4,860	4,860	57,800
2024-03-05	14:55:00	4,880	4,890	4,860	4,860	226,700
2024-03-05	14:50:00	4,890	4,890	4,870	4,880	47,100
2024-03-05	14:45:00	4,880	4,880	4,860	4,880	229,900
2024-03-05	14:40:00	4,880	4,880	4,870	4,880	201,800
2024-03-05	14:38:47	4,880	4,880	4,880	4,880	0
2024-03-05	14:35:00	4,880	4,890	4,870	4,880	92,300
2024-03-05	14:30:00	4,880	4,880	4,880	4,880	74,600
2024-03-05	14:25:00	4,880	4,880	4,870	4,880	56,900
2024-03-05	14:20:00	4,880	4,890	4,880	4,880	21,500
2024-03-05	14:15:00	4,880	4,890	4,870	4,890	106,200
2024-03-05	14:10:00	4,880	4,890	4,880	4,880	54,900
2024-03-05	14:05:00	4,880	4,880	4,880	4,880	13,000
2024-03-05	14:00:00	4,880	4,890	4,870	4,880	120,300
2024-03-05	13:55:00	4,880	4,890	4,880	4,880	60,000
2024-03-05	13:50:00	4,880	4,890	4,880	4,880	19,800
2024-03-05	13:45:00	4,880	4,890	4,870	4,880	45,900
2024-03-05	13:40:00	4,870	4,890	4,870	4,880	64,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	4,850	4,860	4,850	4,850	93,300
2024-03-05	15:31:07	4,850	4,850	4,850	4,850	0
2024-03-05	15:30:00	4,850	4,860	4,840	4,850	406,700
2024-03-05	15:15:00	4,850	4,860	4,840	4,840	178,600
2024-03-05	15:00:00	4,870	4,880	4,840	4,850	551,800
2024-03-05	14:45:00	4,880	4,890	4,860	4,860	503,700
2024-03-05	14:38:47	4,880	4,880	4,880	4,880	0
2024-03-05	14:30:00	4,880	4,890	4,870	4,880	368,700
2024-03-05	14:15:00	4,880	4,890	4,870	4,880	184,600
2024-03-05	14:00:00	4,880	4,890	4,870	4,880	188,200
2024-03-05	13:45:00	4,880	4,890	4,870	4,880	125,700
2024-03-05	13:32:17	4,870	4,870	4,870	4,870	0
2024-03-05	13:30:00	4,880	4,890	4,870	4,880	250,600
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	4,870	4,870	4,870	4,870	0
2024-03-05	11:45:47	4,870	4,870	4,870	4,870	0
2024-03-05	11:45:00	4,870	4,870	4,870	4,870	34,300
2024-03-05	11:30:00	4,860	4,880	4,860	4,870	121,600
2024-03-05	11:15:00	4,860	4,870	4,860	4,860	49,600
2024-03-05	11:00:00	4,870	4,880	4,860	4,860	95,700
2024-03-05	10:55:47	4,860	4,860	4,860	4,860	0
2024-03-05	10:45:00	4,880	4,880	4,860	4,870	131,000
2024-03-05	10:30:00	4,850	4,880	4,850	4,860	199,400
2024-03-05	10:15:00	4,860	4,870	4,840	4,850	384,600
2024-03-05	10:06:47	4,860	4,860	4,860	4,860	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:07	4,850	4,850	4,850	4,850	0
2024-03-05	15:30:00	4,850	4,860	4,840	4,850	500,000
2024-03-05	15:00:00	4,870	4,880	4,840	4,840	730,400
2024-03-05	14:38:47	4,880	4,880	4,880	4,880	0
2024-03-05	14:30:00	4,880	4,890	4,860	4,860	872,400
2024-03-05	14:00:00	4,880	4,890	4,870	4,880	372,800
2024-03-05	13:32:17	4,870	4,870	4,870	4,870	0
2024-03-05	13:30:00	4,880	4,890	4,870	4,880	376,300
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	4,870	4,870	4,870	4,870	0
2024-03-05	11:45:47	4,870	4,870	4,870	4,870	0
2024-03-05	11:30:00	4,860	4,880	4,860	4,870	155,900
2024-03-05	11:00:00	4,870	4,880	4,860	4,860	145,300
2024-03-05	10:55:47	4,860	4,860	4,860	4,860	0
2024-03-05	10:30:00	4,850	4,880	4,850	4,870	330,400
2024-03-05	10:06:47	4,860	4,860	4,860	4,860	0
2024-03-05	10:00:00	4,860	4,870	4,840	4,850	534,500
2024-03-05	09:30:00	4,890	4,900	4,860	4,860	675,800
2024-03-05	09:18:51	4,890	4,890	4,890	4,890	0
2024-03-05	09:00:00	4,890	4,900	4,880	4,900	369,800
2024-03-04	15:30:00	4,910	4,930	4,910	4,910	561,000
2024-03-04	15:15:12	4,930	4,930	4,930	4,930	0
2024-03-04	15:00:00	4,960	4,960	4,900	4,910	1,466,300
2024-03-04	14:30:00	4,980	4,980	4,940	4,960	1,234,400
2024-03-04	14:21:47	4,960	4,960	4,960	4,960	0
2024-03-04	14:00:00	4,960	4,990	4,960	4,980	1,216,900
2024-03-04	13:30:00	4,970	4,970	4,960	4,960	314,800
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:07	4,850	4,850	4,850	4,850	0
2024-03-05	15:00:00	4,870	4,880	4,840	4,850	1,230,400
2024-03-05	14:38:47	4,880	4,880	4,880	4,880	0
2024-03-05	14:00:00	4,880	4,890	4,860	4,860	1,245,200
2024-03-05	13:32:17	4,870	4,870	4,870	4,870	0
2024-03-05	13:00:00	4,880	4,890	4,870	4,880	376,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	4,870	4,870	4,870	4,870	0
2024-03-05	11:45:47	4,870	4,870	4,870	4,870	0
2024-03-05	11:00:00	4,870	4,880	4,860	4,870	301,200
2024-03-05	10:55:47	4,860	4,860	4,860	4,860	0
2024-03-05	10:06:47	4,860	4,860	4,860	4,860	0
2024-03-05	10:00:00	4,860	4,880	4,840	4,870	864,900
2024-03-05	09:18:51	4,890	4,890	4,890	4,890	0
2024-03-05	09:00:00	4,890	4,900	4,860	4,860	1,045,600
2024-03-04	15:15:12	4,930	4,930	4,930	4,930	0
2024-03-04	15:00:00	4,960	4,960	4,900	4,910	2,027,300
2024-03-04	14:21:47	4,960	4,960	4,960	4,960	0
2024-03-04	14:00:00	4,960	4,990	4,940	4,960	2,451,300
2024-03-04	13:00:00	4,970	4,970	4,960	4,960	314,800
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:51	4,960	4,960	4,960	4,960	0
2024-03-04	11:48:33	4,980	4,980	4,980	4,980	0
2024-03-04	11:00:00	4,970	4,990	4,950	4,960	1,336,000
2024-03-04	10:58:28	4,970	4,970	4,970	4,970	0
2024-03-04	10:09:23	4,930	4,930	4,930	4,930	0
2024-03-04	10:00:00	4,940	4,980	4,930	4,970	1,642,100
2024-03-04	09:14:14	4,920	4,920	4,920	4,920	0
2024-03-04	09:00:00	4,920	4,930	4,900	4,930	0
2024-03-01	16:00:00	4,930	4,930	4,930	4,930	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:35:16	4,990	4,990	4,990	4,990	0
2024-05-03	15:00:00	5,000	5,025	4,980	4,980	706,100
2024-05-03	14:56:54	4,980	4,980	4,980	4,980	0
2024-05-03	14:19:31	4,990	4,990	4,990	4,990	0
2024-05-03	13:30:00	5,000	5,025	4,880	5,000	1,714,100
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:54	5,000	5,000	5,000	5,000	0
2024-05-03	11:23:10	5,000	5,000	5,000	5,000	0
2024-05-03	10:49:12	4,970	4,970	4,970	4,970	0
2024-05-03	10:30:00	4,970	5,025	4,950	5,000	1,433,600
2024-05-03	10:15:22	4,950	4,950	4,950	4,950	0
2024-05-03	09:42:47	4,900	4,900	4,900	4,900	0
2024-05-03	09:10:59	4,900	4,900	4,900	4,900	0
2024-05-03	09:00:00	4,930	4,970	4,880	4,970	668,200
2024-05-02	15:30:14	4,870	4,870	4,870	4,870	0
2024-05-02	15:00:00	4,890	4,910	4,860	4,860	1,878,500
2024-05-02	14:48:56	4,890	4,890	4,890	4,890	0
2024-05-02	14:05:50	4,900	4,900	4,900	4,900	0
2024-05-02	13:30:00	4,900	4,930	4,890	4,910	1,287,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	4,890	4,890	4,890	4,890	0
2024-05-02	11:37:49	4,910	4,910	4,910	4,910	0
2024-05-02	11:00:35	4,930	4,930	4,930	4,930	0
2024-05-02	10:30:00	4,950	4,950	4,890	4,890	918,300
2024-05-02	10:26:14	4,960	4,960	4,960	4,960	0
2024-05-02	09:51:37	4,930	4,930	4,930	4,930	0
2024-05-02	09:16:49	4,910	4,910	4,910	4,910	0
2024-05-02	09:00:00	5,025	5,050	4,910	4,950	1,409,800
2024-04-30	15:33:03	5,000	5,000	5,000	5,000	0
2024-04-30	15:00:00	5,000	5,075	4,950	4,950	6,451,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	5,025	5,050	4,860	4,860	6,101,700
2024-04-30	09:00:00	4,950	5,075	4,920	4,950	8,156,700
2024-04-29	09:00:00	4,950	5,000	4,850	5,000	4,817,800
2024-04-26	09:00:00	5,050	5,050	4,820	4,820	4,517,100
2024-04-25	09:00:00	5,000	5,075	4,920	5,025	3,992,200
2024-04-24	09:00:00	5,000	5,050	4,950	4,950	1,748,300
2024-04-23	09:00:00	5,025	5,125	4,960	5,000	7,851,100
2024-04-22	09:00:00	5,000	5,025	4,950	4,990	5,249,900
2024-04-19	09:00:00	4,840	5,025	4,820	4,950	7,787,300
2024-04-18	09:00:00	5,075	5,100	4,860	4,860	6,422,600
2024-04-17	09:00:00	5,075	5,250	5,050	5,075	7,444,200
2024-04-16	09:00:00	5,400	5,400	5,000	5,025	12,055,100
2024-04-05	09:00:00	5,350	5,400	5,275	5,275	3,500,400
2024-04-04	09:00:00	5,250	5,400	5,225	5,325	9,401,800
2024-04-03	09:00:00	5,375	5,375	5,225	5,225	5,016,500
2024-04-02	09:00:00	5,250	5,375	5,175	5,350	10,163,000
2024-04-01	09:00:00	5,250	5,250	5,125	5,200	3,534,900
2024-03-28	09:00:00	5,175	5,250	5,125	5,250	8,496,000
2024-03-27	09:00:00	5,200	5,250	5,100	5,175	11,452,600
2024-03-26	09:00:00	5,275	5,275	5,125	5,225	13,313,900
2024-03-25	09:00:00	5,325	5,325	5,200	5,300	5,159,600
2024-03-22	09:00:00	5,300	5,300	5,175	5,300	6,962,900
2024-03-21	09:00:00	5,300	5,300	5,200	5,275	4,945,800
2024-03-20	09:00:00	5,325	5,325	5,175	5,300	4,715,300
2024-03-19	09:00:00	5,200	5,325	5,150	5,325	7,749,700
2024-03-18	09:00:00	5,225	5,250	5,125	5,150	6,645,300
2024-03-15	09:00:00	5,250	5,300	5,175	5,225	16,980,700
2024-03-14	09:00:00	5,150	5,250	5,150	5,250	10,787,800
2024-03-13	09:00:00	5,175	5,225	5,125	5,150	5,509,400
2024-03-08	09:00:00	5,125	5,225	5,100	5,175	11,083,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	5,025	5,050	4,860	4,860	6,101,700
2024-04-29	09:00:00	4,950	5,000	4,850	5,000	4,817,800
2024-04-26	09:00:00	5,050	5,050	4,820	4,820	4,517,100
2024-04-25	09:00:00	5,000	5,075	4,920	5,025	3,992,200
2024-04-24	09:00:00	5,000	5,050	4,950	4,950	1,748,300
2024-04-23	09:00:00	5,025	5,125	4,960	5,000	7,851,100
2024-04-22	09:00:00	5,000	5,025	4,950	4,990	5,249,900
2024-04-19	09:00:00	4,840	5,025	4,820	4,950	7,787,300
2024-04-18	09:00:00	5,075	5,100	4,860	4,860	6,422,600
2024-04-17	09:00:00	5,075	5,250	5,050	5,075	7,444,200
2024-04-16	09:00:00	5,400	5,400	5,000	5,025	12,055,100
2024-04-05	09:00:00	5,350	5,400	5,275	5,275	3,500,400
2024-04-04	09:00:00	5,250	5,400	5,225	5,325	9,401,800
2024-04-03	09:00:00	5,375	5,375	5,225	5,225	5,016,500
2024-04-02	09:00:00	5,250	5,375	5,175	5,350	10,163,000
2024-04-01	09:00:00	5,250	5,250	5,125	5,200	3,534,900
2024-03-28	09:00:00	5,175	5,250	5,125	5,250	8,496,000
2024-03-27	09:00:00	5,200	5,250	5,100	5,175	11,452,600
2024-03-26	09:00:00	5,275	5,275	5,125	5,225	13,313,900
2024-03-25	09:00:00	5,325	5,325	5,200	5,300	5,159,600
2024-03-22	09:00:00	5,300	5,300	5,175	5,300	6,962,900
2024-03-21	09:00:00	5,300	5,300	5,200	5,275	4,945,800
2024-03-20	09:00:00	5,325	5,325	5,175	5,300	4,715,300
2024-03-19	09:00:00	5,200	5,325	5,150	5,325	7,749,700
2024-03-18	09:00:00	5,225	5,250	5,125	5,150	6,645,300
2024-03-15	09:00:00	5,250	5,300	5,175	5,225	16,980,700
2024-03-14	09:00:00	5,150	5,250	5,150	5,250	10,787,800
2024-03-13	09:00:00	5,175	5,225	5,125	5,150	5,509,400
2024-03-08	09:00:00	5,125	5,225	5,100	5,175	11,083,800
2024-03-07	09:00:00	4,900	5,150	4,890	5,100	20,514,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	4,950	5,000	4,850	5,000	4,817,800
2024-04-21	00:00:00	5,000	5,125	4,820	4,820	23,358,600
2024-04-14	00:00:00	5,400	5,400	4,820	4,950	33,709,200
2024-04-07	00:00:00	5,275	5,275	5,275	5,275	0
2024-03-31	00:00:00	5,250	5,400	5,125	5,275	31,616,600
2024-03-24	00:00:00	5,325	5,325	5,100	5,250	38,422,100
2024-03-17	00:00:00	5,225	5,325	5,125	5,300	31,019,000
2024-03-10	00:00:00	5,175	5,300	5,125	5,225	33,277,900
2024-03-03	00:00:00	4,930	5,225	4,830	5,175	53,614,000
2024-02-25	00:00:00	4,780	4,980	4,740	4,930	43,331,800
2024-02-18	00:00:00	4,800	4,830	4,700	4,740	22,851,600
2024-02-11	00:00:00	4,730	4,920	4,650	4,800	36,745,000
2024-02-04	00:00:00	4,640	4,860	4,610	4,710	28,913,600
2024-01-28	00:00:00	4,490	4,650	4,410	4,640	35,085,300
2024-01-21	00:00:00	4,650	4,680	4,490	4,500	25,719,700
2024-01-14	00:00:00	4,680	4,760	4,630	4,630	29,830,100
2024-01-07	00:00:00	4,950	4,950	4,610	4,680	52,215,000
2023-12-31	00:00:00	5,025	5,050	4,940	4,950	23,750,300
2023-12-24	00:00:00	5,000	5,050	4,960	5,025	12,184,000
2023-12-17	00:00:00	5,000	5,075	4,950	5,000	16,660,600
2023-12-10	00:00:00	5,025	5,150	4,990	5,000	32,962,000
2023-12-03	00:00:00	5,050	5,125	4,960	5,025	37,331,500
2023-11-26	00:00:00	5,275	5,375	5,000	5,000	94,603,900
2023-11-19	00:00:00	5,450	5,550	5,200	5,275	31,678,500
2023-11-12	00:00:00	5,650	5,700	5,275	5,500	29,507,100
2023-11-05	00:00:00	5,500	5,775	5,350	5,600	21,982,900
2023-10-29	00:00:00	5,450	5,800	5,250	5,500	35,113,800
2023-10-22	00:00:00	5,225	5,500	4,930	5,450	31,503,100
2023-10-15	00:00:00	5,250	5,375	5,150	5,200	14,079,200
2023-10-08	00:00:00	5,675	5,700	5,025	5,200	30,959,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,025	5,050	4,860	4,860	6,101,700
2024-03-31	00:00:00	5,250	5,400	4,820	4,950	101,658,900
2024-02-29	00:00:00	4,830	5,325	4,830	5,250	167,177,200
2024-01-31	00:00:00	4,480	4,930	4,410	4,840	137,890,200
2023-12-31	00:00:00	5,025	5,050	4,480	4,480	149,708,000
2023-11-30	00:00:00	5,075	5,175	4,950	5,025	113,510,000
2023-10-31	00:00:00	5,600	5,775	5,000	5,200	184,020,300
2023-09-30	00:00:00	5,425	5,800	4,930	5,800	137,741,300
2023-08-31	00:00:00	5,175	5,500	4,900	5,425	131,958,900
2023-07-31	00:00:00	5,175	5,400	5,025	5,175	134,256,700
2023-06-30	00:00:00	5,325	5,600	4,880	5,175	149,937,000
2023-05-31	00:00:00	4,950	5,400	4,820	5,275	137,268,800
2023-04-30	00:00:00	4,630	5,275	4,580	4,950	260,055,500
2023-03-31	00:00:00	4,630	4,630	4,560	4,590	10,076,300
2023-02-28	00:00:00	5,075	5,075	4,990	4,990	5,057,700
2023-01-31	00:00:00	5,625	5,625	5,375	5,375	29,132,800
2022-12-31	00:00:00	5,650	6,275	5,625	5,825	151,457,200
2022-11-30	00:00:00	5,775	6,025	5,525	5,650	158,669,000
2022-10-31	00:00:00	5,600	5,925	5,575	5,700	212,842,700
2022-09-30	00:00:00	5,625	5,750	5,250	5,575	136,239,000
2022-08-31	00:00:00	5,875	5,950	5,500	5,650	140,918,800
2022-07-31	00:00:00	5,600	6,000	5,550	5,875	149,758,200
2022-06-30	00:00:00	6,000	6,050	5,450	5,600	149,946,700
2022-05-31	00:00:00	5,400	6,000	4,910	6,000	270,682,300
2022-04-30	00:00:00	5,150	5,400	4,800	5,400	183,256,500
2022-03-31	00:00:00	5,650	5,750	4,890	5,150	207,549,000
2022-02-28	00:00:00	5,800	5,900	5,350	5,650	199,497,200
2022-01-31	00:00:00	6,300	6,300	5,750	5,800	133,003,100
2021-12-31	00:00:00	5,950	6,525	5,950	6,300	113,206,700
2021-11-30	00:00:00	6,050	6,100	5,750	5,950	104,228,100

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,025	5,050	4,860	4,860	6,101,700
2024-03-31	00:00:00	5,250	5,400	4,820	5,000	93,502,200
2024-02-29	00:00:00	4,830	5,325	4,830	5,250	167,177,200
2024-01-31	00:00:00	4,480	5,400	4,410	4,950	406,726,300
2023-12-31	00:00:00	5,025	5,325	4,410	5,250	454,775,400
2023-11-30	00:00:00	5,075	5,175	4,410	4,840	401,108,200
2023-10-31	00:00:00	5,600	5,775	4,480	4,480	447,238,300
2023-09-30	00:00:00	5,425	5,800	4,930	5,025	435,271,600
2023-08-31	00:00:00	5,175	5,800	4,900	5,200	453,720,500
2023-07-31	00:00:00	5,175	5,800	4,900	5,800	403,956,900
2023-06-30	00:00:00	5,325	5,600	4,880	5,425	416,152,600
2023-05-31	00:00:00	4,950	5,600	4,820	5,175	421,462,500
2023-04-30	00:00:00	4,630	5,600	4,580	5,175	547,261,300
2023-03-31	00:00:00	4,590	5,400	4,550	5,275	403,947,900
2023-02-28	00:00:00	5,075	5,275	4,330	4,950	423,691,400
2023-01-31	00:00:00	5,375	5,625	4,330	4,590	385,284,900
2022-10-31	00:00:00	5,600	6,275	5,525	5,825	522,968,900
2022-07-31	00:00:00	5,600	6,000	5,250	5,575	426,916,000
2022-04-30	00:00:00	5,150	6,050	4,800	5,600	603,885,500
2022-01-31	00:00:00	6,300	6,300	4,890	5,150	540,049,300
2021-10-31	00:00:00	6,200	6,525	5,700	6,300	393,122,700
2021-07-31	00:00:00	6,175	6,750	6,050	6,200	380,108,800
2021-04-30	00:00:00	7,000	7,350	6,025	6,125	338,474,800
2021-01-31	00:00:00	6,300	7,850	6,125	7,050	368,657,200

Dividends Amount

Date	Time	Amount
2023-11-17	09:00:00	100
2022-06-03	09:00:00	108
2021-08-04	09:00:00	112
2020-09-03	09:00:00	81
2019-06-11	09:00:00	118
2018-06-04	09:00:00	56
2017-06-02	09:00:00	56
2016-06-23	09:00:00	29
2015-06-29	09:00:00	18
2014-07-01	09:00:00	46

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	100	1.42 %
2022	1	108	1.53 %
2021	1	112	1.59 %
2020	1	81	1.15 %
2019	1	118	1.67 %
2018	1	56	0.79 %
2017	1	56	0.79 %
2016	1	29	0.41 %
2015	1	18	0.26 %
2014	1	46	0.65 %

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