Informasi Saham CTBN PT Citra Tubindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari Tbk
JMAS	PT Asuransi Jiwa Syariah Jasa Mitra Abadi Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,316,923,870,914	966,961,983,996	1,221,318,824,093
101	Enterprises Value Revenue Ratio	3	6,324	16,384	30,507
102	Enterprises Value E B I T D A Ratio	5	59,348	121,178	-323,173
40001	Market Cap	9	1,432,664,985,000	1,148,533,102,500	1,276,592,542,500
14010	Ps Ratio	11	0	0	1
14012	Pb Ratio	15	1	1	1
14008	Pe Ratio	33	5	8	0

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	1,316,923,870,914	966,961,983,996	1,100,080,994,303	1,728,878,789,971	902,435,602,975	1,221,318,824,093
101	Enterprises Value Revenue Ratio	3	6,324	16,384	17,720	44,506	18,686	30,507
102	Enterprises Value E B I T D A Ratio	5	59,348	121,178	134,229	1,567,041	183,748	-323,173
40001	Market Cap	9	1,432,664,985,000	1,148,533,102,500	1,140,529,387,500	1,776,824,730,000	1,056,490,380,000	1,276,592,542,500
14010	Ps Ratio	11	0	0	0	1	1	1
14012	Pb Ratio	15	1	1	1	1	1	1
14008	Pe Ratio	33	5	8	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	21,774,420	7,925,104	-5,610,133	-14,120,534	1,973,261
20091	Net Income	18,645,510	7,038,766	-6,651,222	-16,017,016	-3,063,744
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	22,189,797	7,979,703	-5,059,564	-13,665,460	2,456,785
20007	Amortization	0	0	0	0	0
20046	Gross Profit	42,815,794	15,653,031	8,135,833	10,302,154	20,289,436
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	21,301,999	7,924,197	-6,495,035	-14,378,655	1,628,586
20145	Tax Provision	2,641,720	871,580	152,819	1,638,733	4,685,823
20100	Total Revenue	208,240,090	59,017,520	129,215,954	93,780,519	126,194,837
20164	Total Expenses	185,242,961	49,936,518	134,581,408	102,085,327	124,928,890
20013	Cost Of Revenue	165,424,296	43,364,489	121,080,121	83,478,365	105,905,401
20177	Interest Income	47,130	17,429	40,166	36,102	41,565
20057	Interest Expense	472,421	907	884,902	258,121	344,675
20109	Operating Income	22,997,129	9,081,002	-5,365,454	-8,304,808	1,265,947
20316	Normalized Income	18,656,686	7,038,765	-6,313,925	-11,254,799	-3,329,803
20108	Operating Expense	19,818,665	6,572,029	13,501,287	18,606,962	19,023,489
20112	Operating Revenue	208,240,090	59,017,520	129,215,954	93,780,519	126,194,837
20087	Minority Interests	-14,769	-13,851	-3,368	372	-6,507
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-444,799	10,961	-868,482	-245,558	-464,179
20416	Total Unusual Items	-12,758	1	-432,432	-6,105,407	354,745
29010	Basic Average Shares	800,371,500	0	800,371,500	800,371,500	800,371,500
20269	Other Special Charges	12,758	-1	432,432	-21,859	16,932
29011	Diluted Average Shares	800,371,500	0	800,371,500	800,371,500	800,371,500
20420	Normalized E B I T D A	22,202,555	7,979,702	-4,627,132	-7,560,053	2,102,040
20162	Special Income Charges	-12,758	1	-432,432	21,859	-16,932
20315	Reconciled Depreciation	415,377	54,599	550,569	455,074	483,524
20312	Other Operating Expenses	-78,931	-576,860	397,111	556,335	640,462
20368	Total Other Finance Cost	19,508	5,561	23,746	23,539	161,069
20314	Reconciled Cost Of Revenue	165,424,296	43,364,489	121,080,121	83,478,365	105,905,401
20419	Tax Effect Of Unusual Items	-1,582	0	-95,135	-1,343,190	88,686
20018	Depreciation Income Statement	415,377	54,599	550,569	455,074	483,524
20075	Interest Income Non Operating	47,130	17,429	40,166	36,102	41,565
20158	Selling And Marketing Expense	9,151,032	3,369,952	5,637,736	7,377,632	7,387,260
20064	Interest Expense Non Operating	472,421	907	884,902	258,121	344,675
20093	Net Income Common Stockholders	18,645,510	7,038,766	-6,651,222	-16,017,016	-3,063,744
20094	Net Income Continuous Operations	18,660,279	7,052,617	-6,647,854	-16,017,388	-3,057,237
20045	General And Administrative Expense	6,388,033	2,904,507	4,014,074	5,190,182	5,715,533
20159	Selling General And Administration	15,539,065	6,274,459	9,651,810	12,567,814	13,102,793
20435	Total Operating Income As Reported	21,880,919	7,946,768	-5,407,780	-14,275,620	1,853,192
20412	Other Non Operating Income Expenses	-175,390	-47,073	-176,403	-135,774	-168,403
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,645,510	7,038,766	-6,651,222	-16,017,016	-3,063,744
20417	Total Unusual Items Excluding Goodwill	-12,758	1	-432,432	-6,105,407	354,745
20077	Net Non Operating Interest Income Expense	-444,799	10,961	-868,482	-245,558	-464,179
20346	Net Income Including Noncontrolling Interests	18,660,279	7,052,617	-6,647,854	-16,017,388	-3,057,237
20019	Depreciation And Amortization In Income Statement	415,377	54,599	550,569	455,074	483,524
20309	Net Income From Continuing And Discontinued Operation	18,645,510	7,038,766	-6,651,222	-16,017,016	-3,063,744
20331	Net Income From Continuing Operation Net Minority Interest	18,645,510	7,038,766	-6,651,222	-16,017,016	-3,063,744

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	21,774,420	7,925,104	8,115,715	964,051	4,769,550	-5,610,133	-14,120,534	1,973,261
20091	Net Income	18,645,510	7,038,766	7,359,307	650,264	3,597,173	-6,651,222	-16,017,016	-3,063,744
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	22,189,797	7,979,703	8,195,554	1,103,276	4,911,264	-5,059,564	-13,665,460	2,456,785
20007	Amortization	0	0	0	0	76,018	0	0	0
20046	Gross Profit	42,815,794	15,653,031	13,191,950	5,729,856	8,240,957	8,135,833	10,302,154	20,289,436
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	21,301,999	7,924,197	7,974,194	812,697	4,590,911	-6,495,035	-14,378,655	1,628,586
20145	Tax Provision	2,641,720	871,580	614,514	162,135	993,491	152,819	1,638,733	4,685,823
20100	Total Revenue	208,240,090	59,017,520	62,082,078	38,845,628	48,294,864	129,215,954	93,780,519	126,194,837
20164	Total Expenses	185,242,961	49,936,518	54,291,901	37,766,494	43,248,048	134,581,408	102,085,327	124,928,890
20013	Cost Of Revenue	165,424,296	43,364,489	48,890,128	33,115,772	40,053,907	121,080,121	83,478,365	105,905,401
20177	Interest Income	47,130	17,429	11,104	11,378	7,219	40,166	36,102	41,565
20057	Interest Expense	472,421	907	141,521	151,354	178,639	884,902	258,121	344,675
20109	Operating Income	22,997,129	9,081,002	7,790,177	1,079,134	5,046,816	-5,365,454	-8,304,808	1,265,947
20316	Normalized Income	18,656,686	7,038,765	7,381,513	644,046	3,594,405	-6,313,925	-11,254,799	-3,329,803
20108	Operating Expense	19,818,665	6,572,029	5,401,773	4,650,722	3,194,141	13,501,287	18,606,962	19,023,489
20112	Operating Revenue	208,240,090	59,017,520	62,082,078	38,845,628	48,294,864	129,215,954	93,780,519	126,194,837
20087	Minority Interests	-14,769	-13,851	-373	-298	-247	-3,368	372	-6,507
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-444,799	10,961	-135,534	-144,171	-176,055	-868,482	-245,558	-464,179
20416	Total Unusual Items	-12,758	1	-24,060	7,768	3,533	-432,432	-6,105,407	354,745
29010	Basic Average Shares	800,371,500	0	800,371,500	0	800,371,500	800,371,500	800,371,500	800,371,500
20269	Other Special Charges	12,758	-1	24,060	-7,768	-3,533	432,432	-21,859	16,932
29011	Diluted Average Shares	800,371,500	0	800,371,500	0	800,371,500	800,371,500	800,371,500	800,371,500
20420	Normalized E B I T D A	22,202,555	7,979,702	8,219,614	1,095,508	4,907,731	-4,627,132	-7,560,053	2,102,040
20162	Special Income Charges	-12,758	1	-24,060	7,768	3,533	-432,432	21,859	-16,932
20315	Reconciled Depreciation	415,377	54,599	79,839	139,225	141,714	550,569	455,074	483,524
20312	Other Operating Expenses	-78,931	-576,860	181,298	0	0	397,111	556,335	640,462
20368	Total Other Finance Cost	19,508	5,561	5,117	4,195	4,635	23,746	23,539	161,069
20314	Reconciled Cost Of Revenue	165,424,296	43,364,489	48,890,128	33,115,772	40,053,907	121,080,121	83,478,365	105,905,401
20419	Tax Effect Of Unusual Items	-1,582	0	-1,854	1,550	765	-95,135	-1,343,190	88,686
20018	Depreciation Income Statement	415,377	54,599	79,839	215,243	65,696	550,569	455,074	483,524
20075	Interest Income Non Operating	47,130	17,429	11,104	11,378	7,219	40,166	36,102	41,565
20158	Selling And Marketing Expense	9,151,032	3,369,952	2,861,627	1,820,840	1,098,613	5,637,736	7,377,632	7,387,260
20064	Interest Expense Non Operating	472,421	907	141,521	151,354	178,639	884,902	258,121	344,675
20093	Net Income Common Stockholders	18,645,510	7,038,766	7,359,307	650,264	3,597,173	-6,651,222	-16,017,016	-3,063,744
20094	Net Income Continuous Operations	18,660,279	7,052,617	7,359,680	650,562	3,597,420	-6,647,854	-16,017,388	-3,057,237
20045	General And Administrative Expense	6,388,033	2,904,507	1,181,377	1,239,964	1,062,185	4,014,074	5,190,182	5,715,533
20159	Selling General And Administration	15,539,065	6,274,459	4,043,004	3,060,804	2,160,798	9,651,810	12,567,814	13,102,793
20435	Total Operating Income As Reported	21,880,919	7,946,768	8,205,246	1,012,814	4,716,091	-5,407,780	-14,275,620	1,853,192
20412	Other Non Operating Income Expenses	-175,390	-47,073	-46,521	-42,119	-39,677	-176,403	-135,774	-168,403
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	18,645,510	7,038,766	7,359,307	650,264	3,597,173	-6,651,222	-16,017,016	-3,063,744
20417	Total Unusual Items Excluding Goodwill	-12,758	1	-24,060	7,768	3,533	-432,432	-6,105,407	354,745
20077	Net Non Operating Interest Income Expense	-444,799	10,961	-135,534	-144,171	-176,055	-868,482	-245,558	-464,179
20346	Net Income Including Noncontrolling Interests	18,660,279	7,052,617	7,359,680	650,562	3,597,420	-6,647,854	-16,017,388	-3,057,237
20019	Depreciation And Amortization In Income Statement	415,377	54,599	79,839	139,225	141,714	550,569	455,074	483,524
20309	Net Income From Continuing And Discontinued Operation	18,645,510	7,038,766	7,359,307	650,264	3,597,173	-6,651,222	-16,017,016	-3,063,744
20331	Net Income From Continuing Operation Net Minority Interest	18,645,510	7,038,766	7,359,307	650,264	3,597,173	-6,651,222	-16,017,016	-3,063,744

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	45,113,345	38,325,160	31,220,250	15,215,417
23139	Net P P E	26,945,744	39,594,900	42,407,324	43,322,145
23351	Properties	0	0	0	0
23386	Total Debt	524,041	882,857	1,505,125	2,211,542
23100	Gross P P E	123,267,871	139,740,121	156,197,944	151,393,747
23038	Common Stock	37,938,203	37,938,203	37,938,203	37,938,203
23045	Current Debt	0	0	0	0
23532	Share Issued	800,371,500	800,371,500	800,371,500	800,371,500
23220	Total Assets	171,146,562	133,941,143	136,819,807	130,444,698
23027	Capital Stock	37,938,203	37,938,203	37,938,203	37,938,203
23028	Cash Financial	7,594,064	11,098,243	8,605,895	19,623,195
23179	Prepaid Assets	841,750	1,595,616	1,938,615	3,967,761
23385	Working Capital	66,870,264	41,796,279	45,966,913	53,392,011
23000	Accounts Payable	44,577,193	38,058,468	30,945,026	14,774,843
23029	Cash Equivalents	37,199	35,804	204,924	322,309
23245	Invested Capital	102,384,228	83,283,784	89,482,151	99,294,086
23340	Other Properties	716,517	1,957,705	1,764,984	1,764,984
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	48,760	35,759	33,393	51,454
23342	Other Receivables	0	242	9,102	25,395
23204	Retained Earnings	49,480,109	30,874,299	36,991,162	46,686,454
23217	Total Tax Payable	536,152	266,692	275,224	440,574
23352	Current Provisions	775,331	457,970	745,906	1,397,488
23001	Accounts Receivable	21,112,770	13,267,558	17,283,432	15,506,421
23280	Common Stock Equity	102,384,228	83,283,784	89,482,151	99,294,086
23403	Net Tangible Assets	99,691,742	80,591,298	86,789,665	96,601,600
23215	Stockholders Equity	102,384,228	83,283,784	89,482,151	99,294,086
23383	Tangible Book Value	99,691,742	80,591,298	86,789,665	96,601,600
23374	Total Capitalization	102,384,228	83,283,784	89,482,151	99,294,086
23312	Land And Improvements	1,254,606	1,254,606	1,254,606	1,237,213
23393	Ordinary Shares Number	800,371,500	800,371,500	800,371,500	800,371,500
23155	Other Intangible Assets	2,692,486	2,692,486	2,692,486	2,692,486
23008	Accumulated Depreciation	-96,322,127	-100,145,221	-113,790,620	-108,071,602
23282	Construction In Progress	389,352	583,887	71,262	103,994
23380	Capital Lease Obligations	524,041	882,857	1,505,125	2,211,542
23030	Cash And Cash Equivalents	7,631,263	11,134,047	8,810,819	19,945,504
23262	Gross Accounts Receivable	21,217,560	13,504,703	17,718,080	16,086,417
23012	Additional Paid In Capital	12,869,517	12,869,517	12,869,517	12,900,884
23275	Buildings And Improvements	25,277,029	42,063,771	41,266,442	40,982,192
23126	Long Term Equity Investment	1,456,724	1,415,455	1,453,440	1,486,044
23319	Machinery Furniture Equipment	95,630,367	93,880,152	111,840,650	107,305,364
23048	Current Capital Lease Obligation	446,305	502,345	790,132	763,789
23127	Long Term Capital Lease Obligation	77,736	380,512	714,993	1,447,753
23098	Goodwill And Other Intangible Assets	2,692,486	2,692,486	2,692,486	2,692,486
23261	Total Equity Gross Minority Interest	102,432,988	83,319,543	89,515,544	99,345,540
23067	Non Current Deferred Taxes Liabilities	211,791	157,404	166,895	117,567
23259	Total Liabilities Net Minority Interest	68,713,574	50,621,600	47,304,263	31,099,158
23046	Current Debt And Capital Lease Obligation	446,305	502,345	790,132	763,789
23266	Allowance For Doubtful Accounts Receivable	-104,790	-237,145	-434,648	-579,996
23124	Long Term Debt And Capital Lease Obligation	77,736	380,512	714,993	1,447,753
23344	Non Current Pension And Other Postretirement Benefit Plans	7,148,073	6,454,471	6,998,979	6,519,429

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	45,113,345	50,112,132	37,670,186	21,890,171	38,325,160	31,220,250	15,215,417
23139	Net P P E	26,945,744	36,643,030	37,598,793	38,247,905	39,594,900	42,407,324	43,322,145
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	524,041	754,226	977,756	1,189,490	882,857	1,505,125	2,211,542
23100	Gross P P E	123,267,871	141,719,518	140,973,697	140,100,140	139,740,121	156,197,944	151,393,747
23038	Common Stock	37,938,203	37,938,203	37,938,203	37,938,203	37,938,203	37,938,203	37,938,203
23045	Current Debt	0	0	0	0	0	0	0
23532	Share Issued	800,371,500	800,371,500	800,371,500	800,371,500	800,371,500	800,371,500	800,371,500
23220	Total Assets	171,146,562	161,264,650	150,662,142	147,314,580	133,941,143	136,819,807	130,444,698
23027	Capital Stock	37,938,203	37,938,203	37,938,203	37,938,203	37,938,203	37,938,203	37,938,203
23028	Cash Financial	7,594,064	12,345,455	3,551,532	4,349,388	11,098,243	8,605,895	19,623,195
23179	Prepaid Assets	841,750	2,355,318	3,054,810	2,430,151	1,595,616	1,938,615	3,967,761
23385	Working Capital	66,870,264	58,052,579	49,701,147	48,398,984	41,796,279	45,966,913	53,392,011
23000	Accounts Payable	44,577,193	49,783,445	37,417,367	21,593,290	38,058,468	30,945,026	14,774,843
23029	Cash Equivalents	37,199	36,767	37,819	37,564	35,804	204,924	322,309
23245	Invested Capital	102,384,228	94,635,753	87,467,080	86,957,219	83,283,784	89,482,151	99,294,086
23340	Other Properties	716,517	2,481,500	2,481,500	2,481,500	1,957,705	1,764,984	1,764,984
23291	Dividends Payable	0	0	0	0	0	0	0
23132	Minority Interest	48,760	1,723	1,404	1,104	35,759	33,393	51,454
23342	Other Receivables	0	0	0	121	242	9,102	25,395
23204	Retained Earnings	49,480,109	42,217,483	34,946,202	34,407,301	30,874,299	36,991,162	46,686,454
23217	Total Tax Payable	536,152	328,687	252,819	296,881	266,692	275,224	440,574
23352	Current Provisions	775,331	946,866	317,186	457,970	457,970	745,906	1,397,488
23001	Accounts Receivable	21,112,770	28,250,190	26,954,700	40,307,253	13,267,558	17,283,432	15,506,421
23280	Common Stock Equity	102,384,228	94,635,753	87,467,080	86,957,219	83,283,784	89,482,151	99,294,086
23403	Net Tangible Assets	99,691,742	91,943,267	84,774,594	84,264,733	80,591,298	86,789,665	96,601,600
23215	Stockholders Equity	102,384,228	94,635,753	87,467,080	86,957,219	83,283,784	89,482,151	99,294,086
23383	Tangible Book Value	99,691,742	91,943,267	84,774,594	84,264,733	80,591,298	86,789,665	96,601,600
23374	Total Capitalization	102,384,228	94,635,753	87,467,080	86,957,219	83,283,784	89,482,151	99,294,086
23312	Land And Improvements	1,254,606	1,254,606	1,254,606	1,254,606	1,254,606	1,254,606	1,237,213
23393	Ordinary Shares Number	800,371,500	800,371,500	800,371,500	800,371,500	800,371,500	800,371,500	800,371,500
23155	Other Intangible Assets	2,692,486	2,692,486	2,692,486	2,692,486	2,692,486	2,692,486	2,692,486
23008	Accumulated Depreciation	-96,322,127	-105,076,488	-103,374,904	-101,852,235	-100,145,221	-113,790,620	-108,071,602
23282	Construction In Progress	389,352	1,149,750	428,134	266,896	583,887	71,262	103,994
23380	Capital Lease Obligations	524,041	754,226	977,756	1,189,490	882,857	1,505,125	2,211,542
23030	Cash And Cash Equivalents	7,631,263	12,382,222	3,589,351	4,386,952	11,134,047	8,810,819	19,945,504
23262	Gross Accounts Receivable	21,217,560	28,348,119	27,019,935	40,425,353	13,504,703	17,718,080	16,086,417
23012	Additional Paid In Capital	12,869,517	12,869,517	12,869,517	12,869,517	12,869,517	12,869,517	12,900,884
23275	Buildings And Improvements	25,277,029	42,156,799	42,156,799	42,156,799	42,063,771	41,266,442	40,982,192
23126	Long Term Equity Investment	1,456,724	1,443,183	1,492,180	1,506,007	1,415,455	1,453,440	1,486,044
23319	Machinery Furniture Equipment	95,630,367	94,676,863	94,652,658	93,940,339	93,880,152	111,840,650	107,305,364
23048	Current Capital Lease Obligation	446,305	657,701	788,931	906,022	502,345	790,132	763,789
23127	Long Term Capital Lease Obligation	77,736	96,525	188,825	283,468	380,512	714,993	1,447,753
23098	Goodwill And Other Intangible Assets	2,692,486	2,692,486	2,692,486	2,692,486	2,692,486	2,692,486	2,692,486
23261	Total Equity Gross Minority Interest	102,432,988	94,637,476	87,468,484	86,958,323	83,319,543	89,515,544	99,345,540
23067	Non Current Deferred Taxes Liabilities	211,791	204,130	207,633	194,035	157,404	166,895	117,567
23259	Total Liabilities Net Minority Interest	68,713,574	66,627,174	63,193,658	60,356,257	50,621,600	47,304,263	31,099,158
23046	Current Debt And Capital Lease Obligation	446,305	657,701	788,931	906,022	502,345	790,132	763,789
23266	Allowance For Doubtful Accounts Receivable	-104,790	-97,929	-65,235	-118,100	-237,145	-434,648	-579,996
23124	Long Term Debt And Capital Lease Obligation	77,736	96,525	188,825	283,468	380,512	714,993	1,447,753
23344	Non Current Pension And Other Postretirement Benefit Plans	7,148,073	6,960,063	7,235,574	7,085,547	6,454,471	6,998,979	6,519,429

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	11,301	0	41,116	21,940	132,938
26185	Free Cash Flow	-3,418,609	-4,572,622	3,072,267	-10,640,975	8,205,105
26027	Changes In Cash	-3,585,967	-4,774,842	2,244,090	-11,260,310	8,172,087
26123	Sale Of Business	0	0	0	28,773	1,124,596
26016	End Cash Position	7,631,263	7,631,263	11,134,047	8,810,819	19,945,504
26112	Purchase Of P P E	-3,681,295	-1,547,796	-5,681,833	-5,464,327	-3,685,672
26183	Repayment Of Debt	0	0	0	0	-550,000
26125	Sale Of Investment	0	0	0	52,089	70,738
26005	Capital Expenditure	-3,681,295	-1,547,796	-5,681,833	-5,464,327	-3,685,672
26007	Cash Dividends Paid	0	0	0	-17,815	-5,747
26012	Financing Cash Flow	-358,816	-145,656	-622,268	-724,232	-1,365,982
26253	Interest Paid C F F	-64,570	0	0	0	0
26013	Investing Cash Flow	-3,489,837	-1,604,360	-5,887,742	-5,359,430	-2,352,708
26115	Purchase Of Business	0	0	0	0	0
26015	Beginning Cash Position	11,134,047	12,382,222	8,810,819	19,945,504	11,839,210
26223	Classesof Cash Payments	-207,181,583	-76,657,417	-125,712,081	-96,983,577	-130,041,457
26090	Long Term Debt Payments	0	0	0	0	0
26246	Dividends Received C F I	492,338	0	0	2,095	4,692
26091	Short Term Debt Payments	0	0	0	0	-550,000
26154	Common Stock Dividend Paid	0	0	0	-17,815	0
26073	Net Long Term Debt Issuance	0	0	0	0	0
26164	Net Other Financing Charges	0	0	0	0	72,974
26165	Net Other Investing Changes	180,157	-56,564	-247,025	52,089	70,738
26119	Net P P E Purchase And Sale	-3,669,994	-1,547,796	-5,640,717	-5,442,387	-3,552,734
26075	Net Short Term Debt Issuance	0	0	0	0	-550,000
26072	Net Issuance Payments Of Debt	0	0	0	0	-550,000
26226	Paymentson Behalfof Employees	-12,381,796	-3,015,613	-12,250,323	-11,882,650	-12,332,199
26116	Net Business Purchase And Sale	0	0	0	28,773	1,124,596
26063	Effect Of Exchange Rate Changes	83,183	23,883	79,138	125,625	-65,793
26118	Net Investment Purchase And Sale	0	0	0	52,089	70,738
26228	Other Cash Paymentsfrom Operating Activities	-530,952	-530,952	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	1,635,783	0	2,430,788	510,101	925,956
26220	Cash Flowsfromusedin Operating Activities Direct	262,686	-3,024,826	8,754,100	-5,176,648	11,890,777
26221	Classesof Cash Receiptsfrom Operating Activities	207,963,534	73,576,968	135,347,519	92,423,384	141,908,025

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	11,301	0	0	7,768	3,533	41,116	21,940	132,938
26185	Free Cash Flow	-3,418,609	-4,572,622	9,046,744	-535,466	-7,357,265	3,072,267	-10,640,975	8,205,105
26027	Changes In Cash	-3,585,967	-4,774,842	8,798,777	-770,557	-6,839,345	2,244,090	-11,260,310	8,172,087
26123	Sale Of Business	0	0	0	0	0	0	28,773	1,124,596
26016	End Cash Position	7,631,263	7,631,263	12,382,222	3,589,351	4,386,952	11,134,047	8,810,819	19,945,504
26112	Purchase Of P P E	-3,681,295	-1,547,796	-776,051	-1,183,801	-173,647	-5,681,833	-5,464,327	-3,685,672
26183	Repayment Of Debt	0	0	0	0	0	0	0	-550,000
26125	Sale Of Investment	0	0	0	0	0	0	52,089	70,738
26005	Capital Expenditure	-3,681,295	-1,547,796	-776,051	-1,183,801	-173,647	-5,681,833	-5,464,327	-3,685,672
26007	Cash Dividends Paid	0	0	0	0	0	0	-17,815	-5,747
26012	Financing Cash Flow	-358,816	-145,656	-247,988	-242,194	277,022	-622,268	-724,232	-1,365,982
26253	Interest Paid C F F	-64,570	0	0	0	0	0	0	0
26013	Investing Cash Flow	-3,489,837	-1,604,360	-776,030	-1,176,698	67,251	-5,887,742	-5,359,430	-2,352,708
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	11,134,047	12,382,222	3,589,351	4,386,952	11,134,047	8,810,819	19,945,504	11,839,210
26223	Classesof Cash Payments	-207,181,583	-76,657,417	-51,047,445	-34,599,397	-44,877,324	-125,712,081	-96,983,577	-130,041,457
26090	Long Term Debt Payments	0	0	0	0	0	0	0	0
26246	Dividends Received C F I	492,338	0	0	0	0	0	2,095	4,692
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-550,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-17,815	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	0
26164	Net Other Financing Charges	0	0	0	0	0	0	0	72,974
26165	Net Other Investing Changes	180,157	-56,564	21	-665	237,365	-247,025	52,089	70,738
26119	Net P P E Purchase And Sale	-3,669,994	-1,547,796	-776,051	-1,176,033	-170,114	-5,640,717	-5,442,387	-3,552,734
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	0	-550,000
26072	Net Issuance Payments Of Debt	0	0	0	0	0	0	0	-550,000
26226	Paymentson Behalfof Employees	-12,381,796	-3,015,613	-3,351,854	-3,044,652	-2,969,677	-12,250,323	-11,882,650	-12,332,199
26116	Net Business Purchase And Sale	0	0	0	0	0	0	28,773	1,124,596
26063	Effect Of Exchange Rate Changes	83,183	23,883	-5,906	-27,044	92,250	79,138	125,625	-65,793
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	52,089	70,738
26228	Other Cash Paymentsfrom Operating Activities	-530,952	-530,952	0	-45,216	-269,592	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	1,635,783	0	-11,540	0	0	2,430,788	510,101	925,956
26220	Cash Flowsfromusedin Operating Activities Direct	262,686	-3,024,826	9,822,795	648,335	-7,183,618	8,754,100	-5,176,648	11,890,777
26221	Classesof Cash Receiptsfrom Operating Activities	207,963,534	73,576,968	60,933,216	35,551,936	37,901,414	135,347,519	92,423,384	141,908,025

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	Ex-Dividend Date
CTBN	PT Citra Tubindo Tbk	2024-04-15	At close: 09:55AM WIB	1,870	1,900	0	1,900	1,900.00 - 1,900.00	1,900	1,900	990.00 - 2,570.00	990	2,570	200	518	1,521,000,000,000	11	175	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-12	At close: 09:55AM WIB	1,870	1,900	0	1,900	1,900.00 - 1,900.00	1,900	1,900	990.00 - 2,570.00	990	2,570	200	543	1,521,000,000,000	11	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-11	At close: 09:55AM WIB	1,870	1,900	0	1,900	1,900.00 - 1,900.00	1,900	1,900	990.00 - 2,570.00	990	2,570	200	548	1,521,000,000,000	11	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-10	At close: 09:55AM WIB	1,870	1,900	0	1,900	1,900.00 - 1,900.00	1,900	1,900	990.00 - 2,570.00	990	2,570	200	542	1,521,000,000,000	11	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-05	At close: 09:55AM WIB	1,870	1,900	0	1,900	1,900.00 - 1,900.00	1,900	1,900	990.00 - 2,570.00	990	2,570	200	552	1,521,000,000,000	11	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-04	At close: 02:55PM WIB	1,700	1,870	1,870	0	1,870.00 - 1,870.00	1,870	1,870	990.00 - 2,570.00	990	2,570	2,300	515	1,497,000,000,000	11	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-03	At close: 04:00PM WIB	1,550	1,650	1,700	1,700	1,650.00 - 1,700.00	1,650	1,700	990.00 - 2,570.00	990	2,570	8,500	371	1,361,000,000,000	10	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-02	At close: 04:00PM WIB	1,460	1,400	1,600	1,550	1,400.00 - 1,550.00	1,400	1,550	990.00 - 2,570.00	990	2,570	4,300	300	1,241,000,000,000	9	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-04-01	At close: 04:00PM WIB	1,340	1,340	1,460	1,400	1,340.00 - 1,460.00	1,340	1,460	990.00 - 2,570.00	990	2,570	2,700	255	1,169,000,000,000	8	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-29	At close: 02:55PM WIB	1,340	1,470	1,340	1,470	1,340.00 - 1,470.00	1,340	1,470	990.00 - 2,570.00	990	2,570	2,300	255	1,072,000,000,000	8	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-28	At close: 02:55PM WIB	1,340	1,470	1,340	1,470	1,340.00 - 1,470.00	1,340	1,470	990.00 - 2,570.00	990	2,570	2,300	313	1,072,000,000,000	8	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-27	At close: 02:55PM WIB	1,225	1,340	0	0	1,340.00 - 1,340.00	1,340	1,340	990.00 - 2,570.00	990	2,570	200	457	1,072,000,000,000	8	174	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-26	At close: 09:55AM WIB	1,120	1,225	0	0	1,225.00 - 1,225.00	1,225	1,225	990.00 - 2,570.00	990	2,570	100	479	980,456,000,000	7	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-25	At close: 12:00PM WIB	1,120	0	0	0	1,120.00 - 1,120.00	1,120	1,120	990.00 - 2,570.00	990	2,570	0	487	896,417,000,000	6	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-22	At close: 12:00PM WIB	1,120	0	1,120	0	1,120.00 - 1,120.00	1,120	1,120	990.00 - 2,570.00	990	2,570	0	496	896,417,000,000	6	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-21	At close: 12:00PM WIB	1,120	0	0	0	0.0000 - 0.0000	0	0		0		0	498	0	0	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-14	As of 12:00PM WIB. Market open.	1,020	1,120	0	0	1,120.00 - 1,120.00	1,120	1,120	990.00 - 2,570.00	990	2,570	400	542	896,417,000,000	7	171	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-13	At close: 11:30AM WIB	1,020	0	1,035	0	1,020.00 - 1,020.00	1,020	1,020	990.00 - 2,570.00	990	2,570	0	543	816,379,000,000	6	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-11	At close: 11:30AM WIB	1,010	1,020	1,020	0	1,020.00 - 1,020.00	1,020	1,020	990.00 - 2,570.00	990	2,570	900	540	816,379,000,000	6	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-08	At close: 11:30AM WIB	1,010	1,020	1,020	0	1,020.00 - 1,020.00	1,020	1,020	990.00 - 2,570.00	990	2,570	900	542	816,379,000,000	6	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-05	At close: 12:00PM WIB	1,075	990	1,000	0	990.00 - 990.00	990	990	990.00 - 2,570.00	990	2,570	100	544	792,368,000,000	6	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-04	At close: 12:00PM WIB	1,075	0	980	0	1,075.00 - 1,075.00	1,075	1,075	1,025.00 - 2,570.00	1,025	2,570	0	715	860,400,000,000	6	173	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-03-01	At close: 12:00PM WIB	1,075	0	1,150	0	1,075.00 - 1,075.00	1,075	1,075	1,025.00 - 2,570.00	1,025	2,570	0	716	860,400,000,000	6	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-02-28	At close: 12:00PM WIB	1,075	0	1,125	0	1,075.00 - 1,075.00	1,075	1,075	1,025.00 - 2,570.00	1,025	2,570	0	775	860,400,000,000	6	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-02-27	At close: 12:00PM WIB	1,125	1,075	1,075	0	1,075.00 - 1,075.00	1,075	1,075	1,025.00 - 2,570.00	1,025	2,570	600	778	860,400,000,000	6	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-02-26	At close: 04:00PM WIB	1,125	0	1,125	0	1,125.00 - 1,125.00	1,125	1,125	1,025.00 - 2,570.00	1,025	2,570	0	778	900,418,000,000	7	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk	2024-02-23	At close: 04:00PM WIB	1,125	0	0	0	1,125.00 - 1,125.00	1,125	1,125	1,025.00 - 2,570.00	1,025	2,570	0	778	900,418,000,000	7	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk (CTBN.JK)	2024-02-22	At close: 04:00PM WIB	1,025	1,125	1,125	0	1,125.00 - 1,125.00	1,125	1,125	1,025.00 - 2,570.00	1,025	2,570	600	775	900,418,000,000	7	172	N/A	N/A (N/A)	Jul 28, 2016
CTBN	PT Citra Tubindo Tbk (CTBN.JK)	2024-02-21	At close: 11:30AM WIB	1,025	0	1,050	0	1,025.00 - 1,025.00	1,025	1,025	1,025.00 - 2,570.00	1,025	2,570	0	780	820,381,000,000	6	172	N/A	N/A (N/A)	Jul 28, 2016

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing 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	5 Year Average Dividend Yield	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CTBN	PT Citra Tubindo Tbk	2024-04-15	1,520,000,000,000	1,410,000,000,000	11	1	1	7	63	0	0	2,570	990	1,238	1,494	543	4	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2023	Dec 31, 2023	9	15	9	20	208,240,000	47	29,080,000	18,650,000	175	7,630,000	524	1	2	263	-11,740,000
CTBN	PT Citra Tubindo Tbk	2024-04-12	1,520,000,000,000	1,410,000,000,000	11	1	1	7	63	0	0	2,570	990	1,196	1,499	548	3	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-11	1,520,000,000,000	1,410,000,000,000	11	1	1	7	63	0	0	2,570	990	1,196	1,499	542	3	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-10	1,520,000,000,000	1,410,000,000,000	11	1	1	7	135	0	0	2,570	990	1,196	1,499	542	3	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-05	1,360,000,000,000	1,170,000,000,000	9	0	1	6	113	0	0	2,570	0	1,137	1,510	515	2	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-04	1,240,000,000,000	1,060,000,000,000	9	0	1	6	101	0	0	2,570	0	1,128	1,513	371	960	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-03	1,240,000,000,000	1,060,000,000,000	9	0	1	6	101	0	0	2,570	0	1,124	1,516	300	530	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-02	1,170,000,000,000	983,760,000,000	8	0	1	5	94	0	0	2,570	0	1,125	1,520	255	260	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-04-01	1,070,000,000,000	888,290,000,000	8	0	1	5	85	0	0	2,570	0	1,125	1,520	255	260	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-29	1,070,000,000,000	888,290,000,000	8	0	1	5	85	0	0	2,570	990	1,128	1,524	313	70	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-28	1,070,000,000,000	888,640,000,000	8	0	1	5	85	0	0	2,570	0	1,129	1,528	457	40	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-27	896,420,000,000	712,450,000,000	6	0	1	4	68	0	0	2,570	0	1,136	1,534	479	44	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	174	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-26	896,420,000,000	713,510,000,000	6	0	1	4	68	0	0	2,570	0	1,143	1,539	487	50	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-25	896,420,000,000	713,840,000,000	6	0	1	4	68	0	0	2,570	990	1,143	1,539	487	50	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-22	896,420,000,000	713,480,000,000	6	0	1	4	68	0	0	2,570	0	1,152	1,550	498	175	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-21	896,420,000,000	713,080,000,000	6	0	1	4	68	0	0	2,570	990	1,152	1,550	498	175	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-14	816,380,000,000	635,770,000,000	6	0	1	3	61	0	0	2,570	0	1,169	1,583	543	137	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	171	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-13	816,380,000,000	634,030,000,000	6	0	1	3	61	0	0	2,570	0	1,186	1,596	534	170	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-11	816,380,000,000	634,030,000,000	6	0	1	3	61	0	0	2,570	990	1,186	1,596	548	170	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-08	808,380,000,000	625,060,000,000	6	0	1	3	60	0	0	2,570	990	1,194	1,600	542	80	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-05	860,400,000,000	677,260,000,000	6	0	1	4	65	0	0	2,570	0	1,211	1,618	715	120	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-04	860,400,000,000	677,260,000,000	6	0	1	4	65	0	0	2,570	1,025	1,211	1,618	715	120	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	173	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-03-01	860,400,000,000	678,220,000,000	6	0	1	4	65	-37	27	2,570	0	1,218	1,624	715	130	800,370,000	837,600,000	90,510,000	89	7	N/A	Jul 28, 2016	10:1	Jan 07, 2009	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-02-28	860,400,000,000	678,990,000,000	6	0	1	4	65	0	0	2,570	0	1,229	1,630	778	70	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-02-27	900,420,000,000	719,020,000,000	7	0	1	4	69	0	0	2,570	0	1,232	1,633	778	80	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk	2024-02-26	900,420,000,000	718,160,000,000	7	0	1	4	69	0	0	2,570	0	1,232	1,633	778	80	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk (CTBN.JK)	2024-02-23	900,420,000,000	718,150,000,000	7	0	1	4	69	0	0	2,570	0	1,235	1,638	775	25	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk (CTBN.JK)	2024-02-22	820,380,000,000	638,430,000,000	6	0	1	3	61	0	0	2,570	1,025	1,235	1,638	775	25	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000
CTBN	PT Citra Tubindo Tbk (CTBN.JK)	2024-02-21	820,380,000,000	638,250,000,000	6	0	1	3	61	0	0	2,570	1,025	1,236	1,641	780	25	800,370,000	0	90,510,000	89	7	N/A	Jul 28, 2016	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	13	5	9	189,260,000	119	16,650,000	7,840,000	172	12,380,000	754	1	2	13,430,000	2,580,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	990	990	990	990
2024-03-05	11:45:00	0	0	0	0
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:15:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:45:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:15:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:45:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:15:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:45:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:00:00	990	990	990	990
2024-03-05	11:30:00	0	0	0	0
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:30:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:30:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:30:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:30:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:30:00	0	0	0	0
2024-03-04	12:00:00	0	0	0	0
2024-03-04	11:30:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:30:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:30:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	15:30:00	0	0	0	0
2024-03-01	15:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:00:00	990	990	990	990
2024-03-05	11:00:00	0	0	0	0
2024-03-05	10:00:00	0	0	0	0
2024-03-05	09:00:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:00:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	15:00:00	0	0	0	0
2024-03-01	14:00:00	0	0	0	0
2024-03-01	13:00:00	0	0	0	0
2024-03-01	12:00:00	0	0	0	0
2024-03-01	11:00:00	0	0	0	0
2024-03-01	10:00:00	0	0	0	0
2024-03-01	09:00:00	0	0	0	0
2024-02-29	15:00:00	0	0	0	0
2024-02-29	14:00:00	0	0	0	0
2024-02-29	13:00:00	0	0	0	0
2024-02-29	12:00:00	0	0	0	0
2024-02-29	11:00:00	0	0	0	0
2024-02-29	10:00:00	0	0	0	0
2024-02-29	09:00:00	0	0	0	0
2024-02-28	15:00:00	0	0	0	0
2024-02-28	14:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	16:00:02	1,790	1,790	1,790	1,790	0
2024-04-26	15:00:00	1,790	1,790	1,790	1,790	100
2024-04-26	14:55:01	1,620	1,620	1,620	1,620	0
2024-04-26	13:30:00	1,620	1,620	1,620	1,620	1,600
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,790	1,790	1,790	1,790	0
2024-04-30	09:00:00	1,790	1,790	1,790	1,790	0
2024-04-29	09:00:00	1,790	1,790	1,790	1,790	0
2024-04-26	09:00:00	1,620	1,790	1,620	1,790	1,800
2024-04-25	09:00:00	1,795	1,795	1,795	1,795	100
2024-04-24	09:00:00	1,855	1,855	1,525	1,800	4,900
2024-04-23	09:00:00	1,695	1,695	1,690	1,690	4,200
2024-04-22	09:00:00	1,300	1,545	1,300	1,545	8,500
2024-04-19	09:00:00	1,400	1,405	1,400	1,405	900
2024-04-18	09:00:00	1,540	1,540	1,540	1,540	1,100
2024-04-17	09:00:00	1,720	1,720	1,710	1,710	200
2024-04-16	09:00:00	1,900	1,900	1,900	1,900	200
2024-04-05	09:00:00	1,900	1,900	1,900	1,900	200
2024-04-04	09:00:00	1,870	1,870	1,870	1,870	2,300
2024-04-03	09:00:00	1,650	1,700	1,650	1,700	8,500
2024-04-02	09:00:00	1,400	1,550	1,400	1,550	4,300
2024-04-01	09:00:00	1,340	1,460	1,340	1,460	2,700
2024-03-28	09:00:00	1,470	1,470	1,340	1,340	2,300
2024-03-27	09:00:00	1,340	1,340	1,340	1,340	200
2024-03-26	09:00:00	1,225	1,225	1,225	1,225	100
2024-03-25	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-22	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-21	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-20	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-19	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-18	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-15	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-14	09:00:00	1,120	1,120	1,120	1,120	400
2024-03-13	09:00:00	1,020	1,020	1,020	1,020	0
2024-03-08	09:00:00	1,020	1,020	1,020	1,020	900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	1,790	1,790	1,790	1,790	0
2024-04-30	09:00:00	1,790	1,790	1,790	1,790	0
2024-04-29	09:00:00	1,790	1,790	1,790	1,790	0
2024-04-25	09:00:00	1,795	1,795	1,795	1,795	100
2024-04-24	09:00:00	1,855	1,855	1,525	1,800	4,900
2024-04-23	09:00:00	1,695	1,695	1,690	1,690	4,200
2024-04-22	09:00:00	1,300	1,545	1,300	1,545	8,500
2024-04-19	09:00:00	1,400	1,405	1,400	1,405	900
2024-04-18	09:00:00	1,540	1,540	1,540	1,540	1,100
2024-04-17	09:00:00	1,720	1,720	1,710	1,710	200
2024-04-16	09:00:00	1,900	1,900	1,900	1,900	200
2024-04-05	09:00:00	1,900	1,900	1,900	1,900	200
2024-04-04	09:00:00	1,870	1,870	1,870	1,870	2,300
2024-04-03	09:00:00	1,650	1,700	1,650	1,700	8,500
2024-04-02	09:00:00	1,400	1,550	1,400	1,550	4,300
2024-04-01	09:00:00	1,340	1,460	1,340	1,460	2,700
2024-03-28	09:00:00	1,470	1,470	1,340	1,340	2,300
2024-03-27	09:00:00	1,340	1,340	1,340	1,340	200
2024-03-26	09:00:00	1,225	1,225	1,225	1,225	100
2024-03-25	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-22	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-21	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-20	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-19	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-18	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-15	09:00:00	1,120	1,120	1,120	1,120	0
2024-03-14	09:00:00	1,120	1,120	1,120	1,120	400
2024-03-13	09:00:00	1,020	1,020	1,020	1,020	0
2024-03-08	09:00:00	1,020	1,020	1,020	1,020	900
2024-03-07	09:00:00	1,010	1,010	1,010	1,010	100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	1,790	1,790	1,790	1,790	0
2024-04-21	00:00:00	1,300	1,855	1,300	1,790	19,500
2024-04-14	00:00:00	1,900	1,900	1,400	1,405	2,400
2024-04-07	00:00:00	1,900	1,900	1,900	1,900	0
2024-03-31	00:00:00	1,340	1,900	1,340	1,900	18,000
2024-03-24	00:00:00	1,120	1,470	1,120	1,340	2,600
2024-03-17	00:00:00	1,120	1,120	1,120	1,120	0
2024-03-10	00:00:00	1,020	1,120	1,020	1,120	400
2024-03-03	00:00:00	1,075	1,075	990	1,020	1,100
2024-02-25	00:00:00	1,125	1,125	1,075	1,075	600
2024-02-18	00:00:00	1,025	1,125	1,025	1,125	600
2024-02-11	00:00:00	1,100	1,100	1,025	1,025	200
2024-02-04	00:00:00	1,080	1,080	1,080	1,080	1,000
2024-01-28	00:00:00	1,200	1,200	1,200	1,200	0
2024-01-21	00:00:00	1,500	1,500	1,150	1,200	1,000
2024-01-14	00:00:00	1,485	1,500	1,480	1,500	4,400
2024-01-07	00:00:00	1,205	1,350	1,205	1,350	2,900
2023-12-31	00:00:00	1,435	1,435	1,260	1,260	300
2023-12-24	00:00:00	1,200	1,435	1,200	1,435	15,800
2023-12-17	00:00:00	1,290	1,345	1,200	1,200	3,000
2023-12-10	00:00:00	1,220	1,220	1,100	1,200	2,000
2023-12-03	00:00:00	1,195	1,300	1,175	1,180	10,500
2023-11-26	00:00:00	1,480	1,480	1,090	1,090	5,000
2023-11-19	00:00:00	1,500	1,630	1,400	1,480	4,300
2023-11-12	00:00:00	1,175	1,400	1,080	1,400	8,000
2023-11-05	00:00:00	1,345	1,460	1,075	1,100	11,500
2023-10-29	00:00:00	1,490	1,490	1,220	1,340	2,800
2023-10-22	00:00:00	1,390	1,490	1,345	1,490	1,500
2023-10-15	00:00:00	1,650	1,650	1,390	1,390	7,100
2023-10-08	00:00:00	1,425	1,560	1,425	1,550	900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,790	1,790	1,790	1,790	0
2024-03-31	00:00:00	1,340	1,900	1,300	1,790	39,900
2024-02-29	00:00:00	1,075	1,470	990	1,340	4,100
2024-01-31	00:00:00	1,200	1,200	1,025	1,075	2,400
2023-12-31	00:00:00	1,435	1,500	1,150	1,200	8,600
2023-11-30	00:00:00	1,090	1,435	1,090	1,435	31,400
2023-10-31	00:00:00	1,345	1,630	1,075	1,200	30,200
2023-09-30	00:00:00	1,425	1,650	1,345	1,345	11,300
2023-08-31	00:00:00	2,000	2,000	1,205	1,425	40,800
2023-07-31	00:00:00	2,150	2,150	2,000	2,000	1,600
2023-06-30	00:00:00	2,220	2,220	2,150	2,150	500
2023-05-31	00:00:00	1,990	2,570	1,850	2,220	57,300
2023-04-30	00:00:00	1,500	1,990	1,375	1,990	67,500
2023-03-31	00:00:00	1,265	1,300	1,265	1,300	800
2023-02-28	00:00:00	1,320	1,320	1,320	1,320	0
2023-01-31	00:00:00	1,590	1,740	1,580	1,740	3,700
2022-12-31	00:00:00	1,595	2,070	1,400	1,780	44,400
2022-11-30	00:00:00	1,530	1,725	1,335	1,595	9,900
2022-10-31	00:00:00	1,775	1,950	1,465	1,530	40,300
2022-09-30	00:00:00	1,465	2,090	1,425	1,905	78,200
2022-08-31	00:00:00	1,900	1,905	1,515	1,515	16,800
2022-07-31	00:00:00	2,170	2,400	1,750	1,900	50,100
2022-06-30	00:00:00	2,430	2,670	2,010	2,150	20,900
2022-05-31	00:00:00	2,500	2,640	2,170	2,430	8,800
2022-04-30	00:00:00	2,420	2,690	2,320	2,500	12,400
2022-03-31	00:00:00	2,570	2,900	2,360	2,420	21,100
2022-02-28	00:00:00	2,400	2,770	2,270	2,400	22,400
2022-01-31	00:00:00	2,630	2,990	2,260	2,380	50,900
2021-12-31	00:00:00	2,400	3,050	2,100	2,630	60,000
2021-11-30	00:00:00	2,510	2,800	2,020	2,400	40,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,790	1,790	1,790	1,790	0
2024-03-31	00:00:00	1,340	1,900	1,300	1,790	39,900
2024-02-29	00:00:00	1,075	1,470	990	1,340	4,100
2024-01-31	00:00:00	1,200	1,900	990	1,790	46,400
2023-12-31	00:00:00	1,435	1,500	990	1,340	15,100
2023-11-30	00:00:00	1,090	1,500	1,025	1,075	42,400
2023-10-31	00:00:00	1,345	1,630	1,075	1,200	70,200
2023-09-30	00:00:00	1,425	1,650	1,075	1,435	72,900
2023-08-31	00:00:00	2,000	2,000	1,075	1,200	82,300
2023-07-31	00:00:00	2,150	2,150	1,205	1,345	53,700
2023-06-30	00:00:00	2,220	2,220	1,205	1,425	42,900
2023-05-31	00:00:00	1,990	2,570	1,850	2,000	59,400
2023-04-30	00:00:00	1,500	2,570	1,375	2,150	125,300
2023-03-31	00:00:00	1,300	2,570	1,300	2,220	125,400
2023-02-28	00:00:00	1,320	1,990	1,265	1,990	69,400
2023-01-31	00:00:00	1,770	1,770	1,265	1,300	12,600
2022-10-31	00:00:00	1,775	2,070	1,335	1,780	94,600
2022-07-31	00:00:00	2,170	2,400	1,425	1,905	145,100
2022-04-30	00:00:00	2,420	2,690	2,010	2,150	42,100
2022-01-31	00:00:00	2,630	2,990	2,260	2,420	94,400
2021-10-31	00:00:00	2,930	3,280	2,020	2,630	184,300
2021-07-31	00:00:00	2,920	4,000	2,550	3,130	142,300
2021-04-30	00:00:00	3,080	4,360	2,520	2,920	97,800
2021-01-31	00:00:00	2,570	4,000	2,550	3,080	66,100

Dividends Amount

Date	Time	Amount
2016-07-28	09:00:00	0
2015-06-16	09:00:00	0
2014-06-30	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2016	1	0	0.00 %
2015	1	0	0.00 %
2014	1	0	0.00 %

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