Informasi Saham GGRP PT Gunung Raja Paksi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia 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
14008	Pe Ratio	1	8	12	6
102	Enterprises Value E B I T D A Ratio	5	96,661	441,922	567,442
40001	Market Cap	7	4,965,664,224,370	5,643,901,289,162	6,176,801,840,070
101	Enterprises Value Revenue Ratio	13	7,240	38,833	36,715
40002	Enterprise Value	17	5,139,164,506,096	6,695,859,208,799	8,159,377,175,604
14010	Ps Ratio	19	0	0	0
14012	Pb Ratio	37	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	8	12	8	7	5	6
102	Enterprises Value E B I T D A Ratio	5	96,661	441,922	826,852	391,009	704,543	567,442
40001	Market Cap	7	4,965,664,224,370	5,643,901,289,162	6,007,242,573,872	4,965,664,224,370	5,353,228,261,394	6,176,801,840,070
101	Enterprises Value Revenue Ratio	13	7,240	38,833	50,514	42,838	34,526	36,715
40002	Enterprise Value	17	5,139,164,506,096	6,695,859,208,799	8,474,350,932,643	6,828,152,539,544	7,259,074,795,603	8,159,377,175,604
14010	Ps Ratio	19	0	0	0	0	0	0
14012	Pb Ratio	37	0	0	0	0	0	0

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	53,166,716	15,151,662	85,399,038	87,764,565	3,913,652
20091	Net Income	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	53,166,716	15,151,662	85,399,038	87,764,565	3,913,652
20046	Gross Profit	78,779,594	18,992,222	88,390,343	104,816,226	34,480,102
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	40,629,498	12,269,311	74,401,064	79,783,319	-6,720,159
20145	Tax Provision	2,801,784	-3,497,820	16,000,966	17,886,459	2,233,383
20100	Total Revenue	709,839,048	172,429,158	945,497,149	721,806,619	613,006,216
20164	Total Expenses	663,959,213	161,895,217	887,255,614	645,584,166	609,308,818
20013	Cost Of Revenue	631,059,454	153,436,936	857,106,806	616,990,393	578,526,114
20177	Interest Income	2,473,066	1,176,673	984,430	401,128	216,254
20057	Interest Expense	12,537,218	2,882,351	10,997,974	7,981,246	10,633,811
20109	Operating Income	45,879,835	10,533,941	58,241,535	76,222,453	3,697,398
20316	Normalized Income	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
20108	Operating Expense	32,899,759	8,458,281	30,148,808	28,593,773	30,782,704
20112	Operating Revenue	709,839,048	172,429,158	945,497,149	721,806,619	613,006,216
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-10,064,152	-1,705,678	-10,013,544	-7,580,118	-10,417,557
29010	Basic Average Shares	12,111,376,157	0	12,111,376,157	12,111,376,157	12,111,376,157
29011	Diluted Average Shares	12,111,376,157	0	12,111,376,157	12,111,376,157	12,111,376,157
20420	Normalized E B I T D A	53,166,716	15,151,662	85,399,038	87,764,565	3,913,652
20312	Other Operating Expenses	0	0	0	-11,140,984	88,169
20314	Reconciled Cost Of Revenue	631,059,454	153,436,936	857,106,806	616,990,393	578,526,114
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20075	Interest Income Non Operating	2,473,066	1,176,673	984,430	401,128	216,254
20158	Selling And Marketing Expense	6,960,683	1,416,994	5,937,872	6,712,310	10,521,316
20064	Interest Expense Non Operating	12,537,218	2,882,351	10,997,974	7,981,246	10,633,811
20093	Net Income Common Stockholders	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
20094	Net Income Continuous Operations	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
20045	General And Administrative Expense	25,939,076	7,041,287	24,210,936	21,881,463	20,173,219
20159	Selling General And Administration	32,899,759	8,458,281	30,148,808	28,593,773	30,694,535
20435	Total Operating Income As Reported	0	0	0	87,363,437	3,697,398
20412	Other Non Operating Income Expenses	7,710,100	3,162,127	7,525,662	7,386,858	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
20077	Net Non Operating Interest Income Expense	-10,064,152	-1,705,678	-10,013,544	-7,580,118	-10,417,557
20346	Net Income Including Noncontrolling Interests	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
20309	Net Income From Continuing And Discontinued Operation	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542
20331	Net Income From Continuing Operation Net Minority Interest	37,827,714	15,767,131	58,400,098	61,896,860	-8,953,542

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	53,166,716	15,151,662	10,248,933	17,462,885	10,303,236	85,399,038	87,764,565	3,913,652
20091	Net Income	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	53,166,716	15,151,662	10,248,933	17,462,885	10,303,236	85,399,038	87,764,565	3,913,652
20046	Gross Profit	78,779,594	18,992,222	11,632,171	25,338,055	22,817,146	88,390,343	104,816,226	34,480,102
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	40,629,498	12,269,311	6,625,798	14,210,494	7,523,895	74,401,064	79,783,319	-6,720,159
20145	Tax Provision	2,801,784	-3,497,820	1,621,366	3,005,334	1,672,904	16,000,966	17,886,459	2,233,383
20100	Total Revenue	709,839,048	172,429,158	167,764,054	159,395,270	210,250,566	945,497,149	721,806,619	613,006,216
20164	Total Expenses	663,959,213	161,895,217	164,224,026	143,418,181	194,421,789	887,255,614	645,584,166	609,308,818
20013	Cost Of Revenue	631,059,454	153,436,936	156,131,883	134,057,215	187,433,420	857,106,806	616,990,393	578,526,114
20177	Interest Income	2,473,066	1,176,673	708,333	177,415	410,645	984,430	401,128	216,254
20057	Interest Expense	12,537,218	2,882,351	3,623,135	3,252,391	2,779,341	10,997,974	7,981,246	10,633,811
20109	Operating Income	45,879,835	10,533,941	3,540,028	15,977,089	15,828,777	58,241,535	76,222,453	3,697,398
20316	Normalized Income	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
20108	Operating Expense	32,899,759	8,458,281	8,092,143	9,360,966	6,988,369	30,148,808	28,593,773	30,782,704
20112	Operating Revenue	709,839,048	172,429,158	167,764,054	159,395,270	210,250,566	945,497,149	721,806,619	613,006,216
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-10,064,152	-1,705,678	-2,914,802	-3,074,976	-2,368,696	-10,013,544	-7,580,118	-10,417,557
29010	Basic Average Shares	12,111,376,157	0	12,111,376,157	0	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157
29011	Diluted Average Shares	12,111,376,157	0	12,111,376,157	0	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157
20420	Normalized E B I T D A	53,166,716	15,151,662	10,248,933	17,462,885	10,303,236	85,399,038	87,764,565	3,913,652
20312	Other Operating Expenses	0	0	0	0	0	0	-11,140,984	88,169
20314	Reconciled Cost Of Revenue	631,059,454	153,436,936	156,131,883	134,057,215	187,433,420	857,106,806	616,990,393	578,526,114
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20075	Interest Income Non Operating	2,473,066	1,176,673	708,333	177,415	410,645	984,430	401,128	216,254
20158	Selling And Marketing Expense	6,960,683	1,416,994	1,758,178	2,058,937	1,726,574	5,937,872	6,712,310	10,521,316
20064	Interest Expense Non Operating	12,537,218	2,882,351	3,623,135	3,252,391	2,779,341	10,997,974	7,981,246	10,633,811
20093	Net Income Common Stockholders	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
20094	Net Income Continuous Operations	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
20045	General And Administrative Expense	25,939,076	7,041,287	6,333,965	5,833,319	6,730,505	24,210,936	21,881,463	20,173,219
20159	Selling General And Administration	32,899,759	8,458,281	8,092,143	7,892,256	8,457,079	30,148,808	28,593,773	30,694,535
20435	Total Operating Income As Reported	0	0	0	0	0	0	87,363,437	3,697,398
20412	Other Non Operating Income Expenses	7,710,100	3,162,127	1,602,090	0	0	7,525,662	7,386,858	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
20077	Net Non Operating Interest Income Expense	-10,064,152	-1,705,678	-2,914,802	-3,074,976	-2,368,696	-10,013,544	-7,580,118	-10,417,557
20346	Net Income Including Noncontrolling Interests	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
20309	Net Income From Continuing And Discontinued Operation	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542
20331	Net Income From Continuing Operation Net Minority Interest	37,827,714	15,767,131	5,004,432	11,205,160	5,850,991	58,400,098	61,896,860	-8,953,542

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	44,141,146	47,336,106	88,367,845
23165	Payables	107,573,550	119,051,790	78,465,415	91,924,867
23139	Net P P E	808,578,183	759,246,260	754,946,314	766,968,606
23351	Properties	0	0	0	0
23386	Total Debt	125,983,917	194,926,018	153,267,738	179,234,607
23100	Gross P P E	1,493,534,188	1,413,328,214	1,374,946,468	1,345,615,545
23038	Common Stock	573,244,954	573,244,954	573,244,954	573,244,954
23045	Current Debt	48,768,395	90,040,213	42,860,686	48,019,703
23532	Share Issued	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157
23220	Total Assets	1,228,574,394	1,186,322,555	1,068,331,723	1,032,641,969
23027	Capital Stock	573,244,954	573,244,954	573,244,954	573,244,954
23382	Other Payable	8,639,750	9,726,246	8,842,649	1,353,415
23028	Cash Financial	54,449,021	52,423,919	33,036,830	23,344,815
23123	Long Term Debt	27,898,624	41,487,664	41,717,168	63,727,696
23179	Prepaid Assets	13,957,084	25,930,340	21,742,552	9,470,172
23385	Working Capital	138,594,436	121,394,966	85,457,675	33,876,407
23000	Accounts Payable	64,298,011	106,601,363	60,830,131	89,388,342
23029	Cash Equivalents	60,880,903	34,962,812	4,204,918	34,739
23245	Invested Capital	920,229,913	937,746,607	837,642,603	801,926,149
23132	Minority Interest	80,887,567	0	0	0
23342	Other Receivables	441,573	255,859	636,342	38,240
23204	Retained Earnings	169,836,871	132,566,675	90,356,336	28,459,476
23217	Total Tax Payable	34,635,789	2,724,181	8,792,635	1,183,110
23001	Accounts Receivable	7,137,624	13,243,567	2,268,957	17,281,828
23280	Common Stock Equity	843,562,894	806,218,730	753,064,749	690,178,750
23403	Net Tangible Assets	843,562,894	806,218,730	753,064,749	690,178,750
23215	Stockholders Equity	843,562,894	806,218,730	753,064,749	690,178,750
23383	Tangible Book Value	843,562,894	806,218,730	753,064,749	690,178,750
23374	Total Capitalization	871,461,518	847,706,394	794,781,917	753,906,446
23312	Land And Improvements	115,456,772	53,929,071	53,929,071	53,936,846
23393	Ordinary Shares Number	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-684,956,005	-654,081,954	-620,000,154	-578,646,939
23282	Construction In Progress	213,631,820	295,658,943	255,082,868	261,227,252
23380	Capital Lease Obligations	49,316,898	63,398,141	68,689,884	67,487,208
23030	Cash And Cash Equivalents	115,329,924	87,386,731	37,241,748	23,379,554
23262	Gross Accounts Receivable	7,589,141	13,457,042	2,305,409	17,340,387
23012	Additional Paid In Capital	66,742,479	66,732,174	66,732,174	66,732,174
23275	Buildings And Improvements	206,421,225	187,487,833	186,520,670	187,684,074
23163	Other Short Term Investments	0	0	0	0
23319	Machinery Furniture Equipment	958,024,371	876,252,367	879,413,859	842,767,373
23048	Current Capital Lease Obligation	7,986,836	6,273,737	5,718,689	1,000,440
23127	Long Term Capital Lease Obligation	41,330,062	57,124,404	62,971,195	66,486,768
23261	Total Equity Gross Minority Interest	924,450,461	806,218,730	753,064,749	690,178,750
23259	Total Liabilities Net Minority Interest	304,123,933	380,103,825	315,266,974	342,463,219
23046	Current Debt And Capital Lease Obligation	56,755,231	96,313,950	48,579,375	49,020,143
23266	Allowance For Doubtful Accounts Receivable	-451,517	-213,475	-36,452	-58,559
23124	Long Term Debt And Capital Lease Obligation	69,228,686	98,612,068	104,688,363	130,214,464
23344	Non Current Pension And Other Postretirement Benefit Plans	17,573,183	16,157,569	20,187,966	24,539,410

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
23531	Net Debt	0	0	87,308,717	58,623,070	44,141,146	47,336,106	88,367,845
23165	Payables	107,573,550	40,445,845	50,278,251	86,485,184	119,051,790	78,465,415	91,924,867
23139	Net P P E	808,578,183	748,624,047	750,246,305	751,792,729	759,246,260	754,946,314	766,968,606
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	125,983,917	179,093,814	206,759,756	181,341,396	194,926,018	153,267,738	179,234,607
23100	Gross P P E	1,493,534,188	1,431,208,807	1,422,491,774	1,416,501,254	1,413,328,214	1,374,946,468	1,345,615,545
23038	Common Stock	573,244,954	573,244,954	573,244,954	573,244,954	573,244,954	573,244,954	573,244,954
23045	Current Debt	48,768,395	78,711,463	100,641,049	74,932,687	90,040,213	42,860,686	48,019,703
23532	Share Issued	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157
23220	Total Assets	1,228,574,394	1,113,293,760	1,139,958,721	1,154,035,788	1,186,322,555	1,068,331,723	1,032,641,969
23027	Capital Stock	573,244,954	573,244,954	573,244,954	573,244,954	573,244,954	573,244,954	573,244,954
23382	Other Payable	8,639,750	7,984,440	6,775,679	10,263,744	9,726,246	8,842,649	1,353,415
23028	Cash Financial	54,449,021	34,917,404	25,974,956	33,552,502	52,423,919	33,036,830	23,344,815
23123	Long Term Debt	27,898,624	30,645,504	34,005,595	40,824,482	41,487,664	41,717,168	63,727,696
23179	Prepaid Assets	13,957,084	2,946,290	21,319,936	23,595,661	25,930,340	21,742,552	9,470,172
23385	Working Capital	138,594,436	166,086,290	164,460,185	152,155,602	121,394,966	85,457,675	33,876,407
23000	Accounts Payable	64,298,011	25,629,876	40,463,725	71,427,682	106,601,363	60,830,131	89,388,342
23029	Cash Equivalents	60,880,903	75,679,506	21,362,971	23,581,597	34,962,812	4,204,918	34,739
23245	Invested Capital	920,229,913	937,493,255	957,778,500	927,826,890	937,746,607	837,642,603	801,926,149
23132	Minority Interest	80,887,567	0	0	0	0	0	0
23342	Other Receivables	441,573	383,834	338,581	659,133	255,859	636,342	38,240
23204	Retained Earnings	169,836,871	154,627,258	149,622,826	138,417,666	132,566,675	90,356,336	28,459,476
23217	Total Tax Payable	34,635,789	6,831,529	3,038,847	4,793,758	2,724,181	8,792,635	1,183,110
23001	Accounts Receivable	7,137,624	8,965,126	15,596,281	14,349,373	13,243,567	2,268,957	17,281,828
23280	Common Stock Equity	843,562,894	828,136,288	823,131,856	812,069,721	806,218,730	753,064,749	690,178,750
23403	Net Tangible Assets	843,562,894	828,136,288	823,131,856	812,069,721	806,218,730	753,064,749	690,178,750
23215	Stockholders Equity	843,562,894	828,136,288	823,131,856	812,069,721	806,218,730	753,064,749	690,178,750
23383	Tangible Book Value	843,562,894	828,136,288	823,131,856	812,069,721	806,218,730	753,064,749	690,178,750
23374	Total Capitalization	871,461,518	858,781,792	857,137,451	852,894,203	847,706,394	794,781,917	753,906,446
23312	Land And Improvements	115,456,772	53,929,071	53,929,071	53,929,071	53,929,071	53,929,071	53,936,846
23393	Ordinary Shares Number	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157	12,111,376,157
23395	Treasury Shares Number	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-684,956,005	-682,584,760	-672,245,469	-664,708,525	-654,081,954	-620,000,154	-578,646,939
23282	Construction In Progress	213,631,820	290,615,151	287,095,223	289,140,206	295,658,943	255,082,868	261,227,252
23380	Capital Lease Obligations	49,316,898	69,736,847	72,113,112	65,584,227	63,398,141	68,689,884	67,487,208
23030	Cash And Cash Equivalents	115,329,924	110,596,910	47,337,927	57,134,099	87,386,731	37,241,748	23,379,554
23262	Gross Accounts Receivable	7,589,141	9,406,638	16,037,793	14,690,923	13,457,042	2,305,409	17,340,387
23012	Additional Paid In Capital	66,742,479	66,732,174	66,732,174	66,732,174	66,732,174	66,732,174	66,732,174
23275	Buildings And Improvements	206,421,225	199,700,275	197,800,792	194,099,533	187,487,833	186,520,670	187,684,074
23163	Other Short Term Investments	0	130,264	130,264	0	0	0	0
23319	Machinery Furniture Equipment	958,024,371	886,964,310	883,666,688	879,332,444	876,252,367	879,413,859	842,767,373
23048	Current Capital Lease Obligation	7,986,836	6,318,567	6,488,666	6,592,446	6,273,737	5,718,689	1,000,440
23127	Long Term Capital Lease Obligation	41,330,062	63,418,280	65,624,446	58,991,781	57,124,404	62,971,195	66,486,768
23261	Total Equity Gross Minority Interest	924,450,461	828,136,288	823,131,856	812,069,721	806,218,730	753,064,749	690,178,750
23259	Total Liabilities Net Minority Interest	304,123,933	285,157,472	316,826,865	341,966,067	380,103,825	315,266,974	342,463,219
23046	Current Debt And Capital Lease Obligation	56,755,231	85,030,030	107,129,715	81,525,133	96,313,950	48,579,375	49,020,143
23266	Allowance For Doubtful Accounts Receivable	-451,517	-441,512	-441,512	-341,550	-213,475	-36,452	-58,559
23124	Long Term Debt And Capital Lease Obligation	69,228,686	94,063,784	99,630,041	99,816,263	98,612,068	104,688,363	130,214,464
23344	Non Current Pension And Other Postretirement Benefit Plans	17,573,183	17,824,062	17,700,160	17,466,723	16,157,569	20,187,966	24,539,410

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	338	0	376	4,039,002	5,762
26185	Free Cash Flow	71,275,206	43,091,255	16,553,370	32,462,430	172,187,539
26027	Changes In Cash	26,534,603	5,905,649	47,255,703	13,468,488	-1,843,328
26182	Issuance Of Debt	317,706,204	40,821,626	197,095,034	84,657,511	201,656,694
26016	End Cash Position	115,329,924	115,329,924	87,386,731	37,241,748	23,379,554
26112	Purchase Of P P E	-20,761,044	-11,237,000	-44,062,514	-32,432,448	-63,975,226
26183	Repayment Of Debt	-376,040,456	-75,745,024	-146,156,493	-110,477,581	-379,658,987
26125	Sale Of Investment	0	0	0	2,787,126	3,965,664
26005	Capital Expenditure	-20,761,044	-11,237,000	-44,062,514	-32,432,448	-63,975,226
26007	Cash Dividends Paid	0	0	-6,189,759	0	0
26012	Financing Cash Flow	-44,708,896	-37,153,561	30,813,302	-21,353,771	-178,002,293
26013	Investing Cash Flow	-20,792,751	-11,269,045	-44,173,483	-30,072,619	-60,003,800
26110	Purchase Of Investment	-32,045	-32,045	-111,345	-1,679,173	0
26015	Beginning Cash Position	87,386,731	110,596,910	37,241,748	23,379,554	25,593,033
26223	Classesof Cash Payments	-608,429,457	-120,925,146	-843,943,623	-676,056,933	-375,318,069
26099	Long Term Debt Issuance	3,435,239	0	36,000,406	8,420,857	17,630,889
26090	Long Term Debt Payments	-19,043,562	-5,084,425	-36,785,215	-20,121,088	-15,141,988
26246	Dividends Received C F I	0	0	0	0	0
26101	Short Term Debt Issuance	314,270,965	40,821,626	161,094,628	76,236,654	184,025,805
26091	Short Term Debt Payments	-356,996,894	-70,660,599	-109,371,278	-90,356,493	-364,516,999
26154	Common Stock Dividend Paid	0	0	-6,189,759	0	0
26073	Net Long Term Debt Issuance	-15,608,323	-5,084,425	-784,809	-11,700,231	2,488,901
26164	Net Other Financing Charges	13,625,356	-2,230,163	-13,935,480	4,466,299	0
26165	Net Other Investing Changes	0	0	-111,345	-1,679,173	3,965,664
26119	Net P P E Purchase And Sale	-20,760,706	-11,237,000	-44,062,138	-28,393,446	-63,969,464
26075	Net Short Term Debt Issuance	-42,725,929	-29,838,973	51,723,350	-14,119,839	-180,491,194
26072	Net Issuance Payments Of Debt	-58,334,252	-34,923,398	50,938,541	-25,820,070	-178,002,293
26226	Paymentson Behalfof Employees	-36,089,289	-8,165,471	-30,949,753	-30,541,457	-32,471,459
26063	Effect Of Exchange Rate Changes	1,408,590	-1,172,635	2,889,280	393,706	-370,151
26118	Net Investment Purchase And Sale	-32,045	-32,045	-111,345	-1,679,173	3,965,664
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-13,561,013
26220	Cash Flowsfromusedin Operating Activities Direct	92,036,250	54,328,255	60,615,884	64,894,878	236,162,765
26221	Classesof Cash Receiptsfrom Operating Activities	715,549,419	178,329,471	922,509,280	747,951,990	618,337,169

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	338	0	0	0	0	376	4,039,002	5,762
26185	Free Cash Flow	71,275,206	43,091,255	85,440,495	-30,557,413	-26,699,131	16,553,370	32,462,430	172,187,539
26027	Changes In Cash	26,534,603	5,905,649	61,682,276	-10,358,735	-30,694,587	47,255,703	13,468,488	-1,843,328
26182	Issuance Of Debt	317,706,204	40,821,626	95,737,794	114,074,587	67,072,197	197,095,034	84,657,511	201,656,694
26016	End Cash Position	115,329,924	115,329,924	110,596,910	47,337,927	57,134,099	87,386,731	37,241,748	23,379,554
26112	Purchase Of P P E	-20,761,044	-11,237,000	-4,274,740	-3,027,786	-2,221,518	-44,062,514	-32,432,448	-63,975,226
26183	Repayment Of Debt	-376,040,456	-75,745,024	-119,748,976	-93,585,488	-86,960,968	-146,156,493	-110,477,581	-379,658,987
26125	Sale Of Investment	0	0	0	0	0	0	2,787,126	3,965,664
26005	Capital Expenditure	-20,761,044	-11,237,000	-4,274,740	-3,027,786	-2,221,518	-44,062,514	-32,432,448	-63,975,226
26007	Cash Dividends Paid	0	0	0	0	0	-6,189,759	0	0
26012	Financing Cash Flow	-44,708,896	-37,153,561	-23,758,219	20,198,340	-3,995,456	30,813,302	-21,353,771	-178,002,293
26013	Investing Cash Flow	-20,792,751	-11,269,045	-4,274,740	-3,027,448	-2,221,518	-44,173,483	-30,072,619	-60,003,800
26110	Purchase Of Investment	-32,045	-32,045	0	0	0	-111,345	-1,679,173	0
26015	Beginning Cash Position	87,386,731	110,596,910	47,337,927	57,134,099	87,386,731	37,241,748	23,379,554	25,593,033
26223	Classesof Cash Payments	-608,429,457	-120,925,146	-83,195,580	-168,872,591	-235,436,140	-843,943,623	-676,056,933	-375,318,069
26099	Long Term Debt Issuance	3,435,239	0	2,639,501	-577,989	1,373,727	36,000,406	8,420,857	17,630,889
26090	Long Term Debt Payments	-19,043,562	-5,084,425	-4,569,594	-4,360,764	-5,028,779	-36,785,215	-20,121,088	-15,141,988
26246	Dividends Received C F I	0	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	314,270,965	40,821,626	93,098,293	114,652,576	65,698,470	161,094,628	76,236,654	184,025,805
26091	Short Term Debt Payments	-356,996,894	-70,660,599	-115,179,382	-89,224,724	-81,932,189	-109,371,278	-90,356,493	-364,516,999
26154	Common Stock Dividend Paid	0	0	0	0	0	-6,189,759	0	0
26073	Net Long Term Debt Issuance	-15,608,323	-5,084,425	-1,930,093	-4,938,753	-3,655,052	-784,809	-11,700,231	2,488,901
26164	Net Other Financing Charges	13,625,356	-2,230,163	252,963	-290,759	15,893,315	-13,935,480	4,466,299	0
26165	Net Other Investing Changes	0	0	0	0	0	-111,345	-1,679,173	3,965,664
26119	Net P P E Purchase And Sale	-20,760,706	-11,237,000	-4,274,740	-3,027,448	-2,221,518	-44,062,138	-28,393,446	-63,969,464
26075	Net Short Term Debt Issuance	-42,725,929	-29,838,973	-22,081,089	25,427,852	-16,233,719	51,723,350	-14,119,839	-180,491,194
26072	Net Issuance Payments Of Debt	-58,334,252	-34,923,398	-24,011,182	20,489,099	-19,888,771	50,938,541	-25,820,070	-178,002,293
26226	Paymentson Behalfof Employees	-36,089,289	-8,165,471	-8,938,926	-9,947,560	-9,037,332	-30,949,753	-30,541,457	-32,471,459
26063	Effect Of Exchange Rate Changes	1,408,590	-1,172,635	1,576,707	562,563	441,955	2,889,280	393,706	-370,151
26118	Net Investment Purchase And Sale	-32,045	-32,045	0	0	0	-111,345	-1,679,173	3,965,664
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-13,561,013
26220	Cash Flowsfromusedin Operating Activities Direct	92,036,250	54,328,255	89,715,235	-27,529,627	-24,477,613	60,615,884	64,894,878	236,162,765
26221	Classesof Cash Receiptsfrom Operating Activities	715,549,419	178,329,471	176,206,039	147,270,545	213,743,364	922,509,280	747,951,990	618,337,169

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
GGRP	PT Gunung Raja Paksi Tbk	2024-04-15	At close: 04:00PM WIB	408	408	412	428	408.00 - 412.00	408	412	392.00 - 615.00	392	615	26,900	238,939	4,990,000,000,000	8	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-12	At close: 04:00PM WIB	408	408	412	428	408.00 - 412.00	408	412	392.00 - 615.00	392	615	26,900	234,588	5,109,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-11	At close: 04:00PM WIB	408	408	412	428	408.00 - 412.00	408	412	392.00 - 615.00	392	615	26,900	231,136	5,109,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-10	At close: 04:00PM WIB	408	408	412	428	408.00 - 412.00	408	412	392.00 - 615.00	392	615	26,900	229,614	5,109,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-05	At close: 04:00PM WIB	408	408	412	410	408.00 - 412.00	408	412	392.00 - 615.00	392	615	26,900	241,368	5,109,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-04	At close: 04:00PM WIB	406	408	408	408	408.00 - 408.00	408	408	392.00 - 615.00	392	615	79,700	242,758	5,059,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-03	At close: 04:00PM WIB	408	408	406	406	406.00 - 408.00	406	408	392.00 - 615.00	392	615	182,200	243,251	5,034,000,000,000	8	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-02	At close: 04:04PM WIB	410	408	408	406	406.00 - 408.00	406	408	392.00 - 615.00	392	615	213,400	243,713	5,059,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-04-01	At close: 04:10PM WIB	420	412	418	410	410.00 - 412.00	410	412	392.00 - 615.00	392	615	228,200	240,344	5,084,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-29	At close: 04:04PM WIB	430	428	420	420	420.00 - 428.00	420	428	392.00 - 615.00	392	615	598,000	240,344	5,208,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-28	At close: 04:04PM WIB	430	428	420	420	420.00 - 428.00	420	428	392.00 - 615.00	392	615	598,000	232,248	5,087,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-27	At close: 04:02PM WIB	438	436	0	0	430.00 - 436.00	430	436	392.00 - 615.00	392	615	103,300	219,681	5,208,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-26	At close: 04:00PM WIB	448	444	0	0	438.00 - 446.00	438	446	392.00 - 615.00	392	615	171,500	226,622	5,305,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-25	At close: 04:04PM WIB	438	452	0	0	448.00 - 452.00	448	452	392.00 - 615.00	392	615	614,300	230,598	5,426,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-22	At close: 04:11PM WIB	418	420	434	440	420.00 - 448.00	420	448	392.00 - 615.00	392	615	1,082,500	215,492	5,305,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-21	At close: 04:05PM WIB	416	0	0	0	0.0000 - 0.0000	0	0		0		0	234,007	0	0	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-14	As of 01:45PM WIB. Market open.	416	418	416	418	418.00 - 420.00	418	420	392.00 - 615.00	392	615	4,300	246,153	5,063,000,000,000	9	48	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-13	At close: 04:08PM WIB	416	416	416	420	410.00 - 420.00	410	420	392.00 - 615.00	392	615	194,800	243,317	5,038,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-11	At close: 04:02PM WIB	430	420	416	416	404.00 - 426.00	404	426	392.00 - 615.00	392	615	1,179,900	239,693	5,038,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-08	At close: 04:02PM WIB	430	420	416	416	404.00 - 426.00	404	426	392.00 - 615.00	392	615	1,179,900	229,782	5,038,000,000,000	9	49	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-05	At close: 04:12PM WIB	426	426	420	430	412.00 - 440.00	412	440	392.00 - 615.00	392	615	68,600	233,189	5,208,000,000,000	11	39	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-04	At close: 03:24PM WIB	430	440	426	428	426.00 - 440.00	426	440	392.00 - 615.00	392	615	35,500	236,475	5,159,000,000,000	11	39	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-03-01	At close: 04:00PM WIB	448	448	430	436	428.00 - 448.00	428	448	392.00 - 615.00	392	615	128,600	246,034	5,208,000,000,000	11	39	Apr 30, 2024 - May 06, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-02-28	At close: 04:06PM WIB	420	426	422	426	418.00 - 430.00	418	430	392.00 - 615.00	392	615	93,600	230,437	5,111,000,000,000	11	39	Mar 14, 2024 - Mar 18, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-02-27	At close: 04:00PM WIB	418	422	418	422	418.00 - 426.00	418	426	392.00 - 615.00	392	615	84,800	229,503	5,087,000,000,000	11	39	Mar 14, 2024 - Mar 18, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-02-26	At close: 04:02PM WIB	414	418	418	420	414.00 - 420.00	414	420	392.00 - 615.00	392	615	131,900	228,084	5,063,000,000,000	11	39	Mar 14, 2024 - Mar 18, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk	2024-02-23	At close: 04:10PM WIB	400	402	414	418	400.00 - 420.00	400	420	392.00 - 615.00	392	615	161,500	226,137	5,014,000,000,000	11	39	Mar 14, 2024 - Mar 18, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk (GGRP.JK)	2024-02-22	At close: 04:00PM WIB	400	400	400	404	398.00 - 400.00	398	400	392.00 - 615.00	392	615	25,400	226,403	4,845,000,000,000	10	39	Mar 14, 2024 - Mar 18, 2024	N/A (N/A)	Jun 28, 2022
GGRP	PT Gunung Raja Paksi Tbk (GGRP.JK)	2024-02-21	At close: 03:42PM WIB	400	404	400	402	400.00 - 414.00	400	414	392.00 - 615.00	392	615	120,000	230,008	4,845,000,000,000	10	39	Mar 14, 2024 - Mar 18, 2024	N/A (N/A)	Jun 28, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GGRP	PT Gunung Raja Paksi Tbk	2024-04-15	4,990,000,000,000	5,160,000,000,000	8	7	97	0	0	615	392	422	452	235	146	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-12	4,990,000,000,000	5,160,000,000,000	8	7	97	0	0	615	392	425	452	231	246	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-11	4,990,000,000,000	5,160,000,000,000	8	7	97	0	0	615	392	425	452	230	246	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-10	4,990,000,000,000	5,160,000,000,000	8	7	97	0	0	615	392	425	452	230	246	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-05	4,920,000,000,000	5,090,000,000,000	8	7	96	0	0	615	0	428	452	243	333	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-04	4,940,000,000,000	5,110,000,000,000	8	7	96	0	0	615	0	429	452	243	321	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-03	4,940,000,000,000	5,110,000,000,000	8	7	96	0	0	615	0	430	452	244	306	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-02	4,970,000,000,000	5,130,000,000,000	8	7	97	0	0	615	0	431	452	240	287	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-04-01	5,090,000,000,000	5,260,000,000,000	9	7	99	0	0	615	0	431	452	240	287	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-29	5,090,000,000,000	5,260,000,000,000	9	7	99	0	0	615	392	432	452	232	229	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-28	5,210,000,000,000	5,380,000,000,000	9	8	101	0	0	615	0	432	452	220	159	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-27	5,300,000,000,000	5,470,000,000,000	9	8	103	0	0	615	0	432	452	227	277	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-26	5,300,000,000,000	5,470,000,000,000	9	8	103	0	0	615	0	432	451	231	294	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-25	5,300,000,000,000	5,470,000,000,000	9	8	103	0	0	615	392	432	451	231	294	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-22	5,060,000,000,000	5,230,000,000,000	9	7	98	0	0	615	0	434	451	234	210	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-21	5,040,000,000,000	5,210,000,000,000	9	7	98	0	0	615	392	434	451	234	210	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-14	5,040,000,000,000	5,200,000,000,000	9	7	98	0	0	615	0	439	451	243	283	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	48	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-13	5,040,000,000,000	5,210,000,000,000	9	7	98	0	0	615	0	439	451	241	283	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-11	5,040,000,000,000	5,210,000,000,000	9	7	98	0	0	615	392	439	451	246	283	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-08	5,210,000,000,000	5,380,000,000,000	9	8	101	0	0	615	392	440	450	230	182	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	49	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-05	5,210,000,000,000	6,280,000,000,000	11	8	120	0	0	615	0	443	450	236	183	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	6	2	4	709,840,000	-22	86,370,000	37,270,000	39	66	115,330,000	125,980,000	14	2	92,040,000	92,490,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-04	5,210,000,000,000	6,280,000,000,000	11	8	120	0	0	615	392	443	450	236	183	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk	2024-03-01	5,430,000,000,000	6,500,000,000,000	11	9	124	0	0	615	0	444	450	231	222	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk	2024-02-28	5,090,000,000,000	6,150,000,000,000	11	8	117	0	0	615	0	445	450	230	219	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk	2024-02-27	5,060,000,000,000	6,130,000,000,000	11	8	117	0	0	615	0	446	450	228	205	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk	2024-02-26	5,010,000,000,000	6,090,000,000,000	11	8	116	-18	28	615	0	446	450	228	205	12,110,000,000	12,280,000,000	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk (GGRP.JK)	2024-02-23	4,840,000,000,000	5,920,000,000,000	10	8	113	0	0	615	0	447	450	226	230	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk (GGRP.JK)	2024-02-22	4,840,000,000,000	5,910,000,000,000	10	8	113	0	0	615	392	447	450	226	230	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000
GGRP	PT Gunung Raja Paksi Tbk (GGRP.JK)	2024-02-21	4,840,000,000,000	5,920,000,000,000	10	8	113	0	0	615	392	448	450	230	243	12,110,000,000	0	254,460,000	90	N/A	Jun 28, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	2	2	4	759,650,000	-37	83,720,000	31,250,000	39	-77	110,730,000	179,090,000	22	2	63,860,000	43,210,000

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	418	418	418	418	4,900
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	418	418	418	418	4,900
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	15:20:21	418	418	418	418	0
2024-03-05	15:20:00	418	418	418	418	100
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

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	15:20:21	418	418	418	418	0
2024-03-05	15:20:00	418	418	418	418	100
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	424	424	418	418	35,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:42:25	424	424	424	424	0
2024-03-05	14:40:00	424	424	424	424	2,000
2024-03-05	14:35:00	438	438	438	438	100
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	424	424	424	424	7,200
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:20:21	418	418	418	418	0
2024-03-05	15:15:00	418	418	418	418	100
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	424	424	418	418	35,000
2024-03-05	14:42:25	424	424	424	424	0
2024-03-05	14:30:00	438	438	424	424	2,100
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	424	424	424	424	7,200
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0
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	11:52:48	424	424	424	424	0
2024-03-05	11:45:00	424	424	424	424	4,800
2024-03-05	11:36:09	424	424	424	424	0
2024-03-05	11:30:00	422	424	422	424	600
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	424	424	422	424	4,700
2024-03-05	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:56:48	440	440	440	440	0
2024-03-05	09:45:00	440	440	440	440	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:20:21	418	418	418	418	0
2024-03-05	15:00:00	418	418	418	418	100
2024-03-05	14:42:25	424	424	424	424	0
2024-03-05	14:30:00	438	438	418	418	37,100
2024-03-05	14:00:00	424	424	424	424	7,200
2024-03-05	13:30:00	0	0	0	0	0
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	11:52:48	424	424	424	424	0
2024-03-05	11:36:09	424	424	424	424	0
2024-03-05	11:30:00	422	424	422	424	5,400
2024-03-05	11:00:00	424	424	422	424	4,700
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:56:48	440	440	440	440	0
2024-03-05	09:30:00	440	440	440	440	100
2024-03-05	09:17:30	440	440	440	440	0
2024-03-05	09:00:00	426	440	412	440	1,100
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:08:33	426	426	426	426	0
2024-03-04	15:00:00	426	426	426	426	1,900
2024-03-04	14:30:00	428	428	428	428	0
2024-03-04	14:20:12	428	428	428	428	0
2024-03-04	14:00:00	430	430	426	426	43,500
2024-03-04	13:30:01	430	430	430	430	0
2024-03-04	13:30:00	430	430	430	430	200
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:20:21	418	418	418	418	0
2024-03-05	15:00:00	418	418	418	418	100
2024-03-05	14:42:25	424	424	424	424	0
2024-03-05	14:00:00	424	438	418	418	44,300
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:52:48	424	424	424	424	0
2024-03-05	11:36:09	424	424	424	424	0
2024-03-05	11:00:00	424	424	422	424	10,100
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:56:48	440	440	440	440	0
2024-03-05	09:17:30	440	440	440	440	0
2024-03-05	09:00:00	426	440	412	440	0
2024-03-04	15:08:33	426	426	426	426	0
2024-03-04	15:00:00	426	426	426	426	1,900
2024-03-04	14:20:12	428	428	428	428	0
2024-03-04	14:00:00	430	430	426	428	23,600
2024-03-04	13:30:01	430	430	430	430	0
2024-03-04	13:00:00	430	430	430	430	200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:07	440	440	440	440	0
2024-03-04	11:00:00	430	440	430	440	6,600
2024-03-04	10:52:42	430	430	430	430	0
2024-03-04	10:07:06	430	430	430	430	0
2024-03-04	10:00:00	430	430	430	430	3,000
2024-03-04	09:05:12	440	440	440	440	0
2024-03-04	09:00:00	440	440	440	440	0
2024-03-01	16:00:00	430	430	430	430	0
2024-03-01	15:00:00	432	432	432	432	100
2024-03-01	14:27:05	436	436	436	436	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:25:01	410	410	410	410	0
2024-05-03	10:30:00	410	410	410	410	900
2024-05-03	09:55:01	410	410	410	410	0
2024-05-03	09:00:00	410	410	410	410	0
2024-05-02	16:14:38	410	410	410	410	0
2024-05-02	15:00:00	410	410	410	410	37,400
2024-05-02	14:55:01	408	408	408	408	0
2024-05-02	13:30:00	408	408	408	408	3,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:01	408	408	408	408	0
2024-05-02	10:55:01	410	410	410	410	0
2024-05-02	10:30:00	410	410	408	408	3,400
2024-05-02	09:55:01	410	410	410	410	0
2024-05-02	09:00:00	410	410	410	410	0
2024-04-30	16:09:26	410	410	410	410	0
2024-04-30	15:00:00	410	410	410	410	2,600
2024-04-30	14:55:01	410	410	410	410	0
2024-04-30	13:30:00	410	410	410	410	74,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:01	410	410	410	410	0
2024-04-30	10:30:00	410	410	410	410	1,101,000
2024-04-30	09:55:01	410	410	410	410	0
2024-04-30	09:00:00	410	410	410	410	2,300
2024-04-29	16:12:37	410	410	410	410	0
2024-04-29	15:00:00	410	410	410	410	29,300
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	11:55:01	410	410	410	410	0
2024-04-29	10:55:01	410	410	410	410	0
2024-04-29	10:30:00	410	410	410	410	20,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	410	410	408	410	119,000
2024-04-30	09:00:00	410	410	410	410	1,259,400
2024-04-29	09:00:00	410	410	410	410	79,400
2024-04-26	09:00:00	410	410	410	410	253,300
2024-04-25	09:00:00	412	412	410	410	1,332,300
2024-04-24	09:00:00	410	412	410	412	41,200
2024-04-23	09:00:00	412	412	410	410	10,600
2024-04-22	09:00:00	410	412	410	412	59,100
2024-04-19	09:00:00	412	412	412	412	120,600
2024-04-18	09:00:00	412	414	412	414	2,500
2024-04-17	09:00:00	410	410	410	410	6,000
2024-04-16	09:00:00	410	410	410	410	493,700
2024-04-05	09:00:00	408	412	408	412	26,900
2024-04-04	09:00:00	408	408	408	408	79,700
2024-04-03	09:00:00	408	408	406	406	182,200
2024-04-02	09:00:00	408	408	406	408	213,400
2024-04-01	09:00:00	412	412	410	410	228,200
2024-03-28	09:00:00	428	428	420	420	598,000
2024-03-27	09:00:00	436	436	430	430	103,300
2024-03-26	09:00:00	446	446	438	438	171,500
2024-03-25	09:00:00	452	452	448	448	614,300
2024-03-22	09:00:00	420	448	420	438	1,076,500
2024-03-21	09:00:00	430	430	416	418	37,200
2024-03-20	09:00:00	422	440	416	416	101,000
2024-03-19	09:00:00	420	422	410	414	65,500
2024-03-18	09:00:00	424	424	416	416	68,400
2024-03-15	09:00:00	416	422	416	418	37,200
2024-03-14	09:00:00	418	424	418	424	11,900
2024-03-13	09:00:00	416	420	410	416	194,800
2024-03-08	09:00:00	420	426	404	416	1,179,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	410	410	408	410	119,000
2024-04-29	09:00:00	410	410	410	410	79,400
2024-04-26	09:00:00	410	410	410	410	253,300
2024-04-25	09:00:00	412	412	410	410	1,332,300
2024-04-24	09:00:00	410	412	410	412	41,200
2024-04-23	09:00:00	412	412	410	410	10,600
2024-04-22	09:00:00	410	412	410	412	59,100
2024-04-19	09:00:00	412	412	412	412	120,600
2024-04-18	09:00:00	412	414	412	414	2,500
2024-04-17	09:00:00	410	410	410	410	6,000
2024-04-16	09:00:00	410	410	410	410	493,700
2024-04-05	09:00:00	408	412	408	412	26,900
2024-04-04	09:00:00	408	408	408	408	79,700
2024-04-03	09:00:00	408	408	406	406	182,200
2024-04-02	09:00:00	408	408	406	408	213,400
2024-04-01	09:00:00	412	412	410	410	228,200
2024-03-28	09:00:00	428	428	420	420	598,000
2024-03-27	09:00:00	436	436	430	430	103,300
2024-03-26	09:00:00	446	446	438	438	171,500
2024-03-25	09:00:00	452	452	448	448	614,300
2024-03-22	09:00:00	420	448	420	438	1,076,500
2024-03-21	09:00:00	430	430	416	418	37,200
2024-03-20	09:00:00	422	440	416	416	101,000
2024-03-19	09:00:00	420	422	410	414	65,500
2024-03-18	09:00:00	424	424	416	416	68,400
2024-03-15	09:00:00	416	422	416	418	37,200
2024-03-14	09:00:00	418	424	418	424	11,900
2024-03-13	09:00:00	416	420	410	416	194,800
2024-03-08	09:00:00	420	426	404	416	1,179,900
2024-03-07	09:00:00	438	440	420	430	165,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	410	410	410	410	79,400
2024-04-21	00:00:00	410	412	410	410	1,696,500
2024-04-14	00:00:00	410	414	410	412	622,800
2024-04-07	00:00:00	412	412	412	412	0
2024-03-31	00:00:00	412	412	406	412	730,400
2024-03-24	00:00:00	452	452	420	420	1,487,100
2024-03-17	00:00:00	424	448	410	438	1,348,600
2024-03-10	00:00:00	416	424	410	418	243,900
2024-03-03	00:00:00	440	440	404	416	1,661,100
2024-02-25	00:00:00	418	458	414	430	1,172,900
2024-02-18	00:00:00	412	426	398	414	659,800
2024-02-11	00:00:00	422	440	398	412	1,337,100
2024-02-04	00:00:00	438	440	420	422	488,200
2024-01-28	00:00:00	448	462	432	438	1,331,400
2024-01-21	00:00:00	454	458	436	444	1,055,600
2024-01-14	00:00:00	452	464	448	458	1,151,700
2024-01-07	00:00:00	458	470	448	458	1,358,500
2023-12-31	00:00:00	466	466	448	458	644,100
2023-12-24	00:00:00	466	468	450	466	691,200
2023-12-17	00:00:00	454	480	442	466	2,033,100
2023-12-10	00:00:00	444	456	434	454	922,600
2023-12-03	00:00:00	458	470	438	444	1,552,400
2023-11-26	00:00:00	462	470	450	458	231,300
2023-11-19	00:00:00	468	468	442	462	1,243,100
2023-11-12	00:00:00	468	480	460	466	755,100
2023-11-05	00:00:00	462	468	452	466	240,200
2023-10-29	00:00:00	478	480	446	462	818,500
2023-10-22	00:00:00	472	492	458	478	1,867,100
2023-10-15	00:00:00	494	494	466	470	2,078,300
2023-10-08	00:00:00	488	500	486	494	1,288,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	410	410	408	410	119,000
2024-03-31	00:00:00	412	414	406	410	4,388,500
2024-02-29	00:00:00	448	452	404	420	4,869,300
2024-01-31	00:00:00	452	458	398	448	4,119,200
2023-12-31	00:00:00	466	470	436	448	4,951,500
2023-11-30	00:00:00	456	480	434	466	5,267,900
2023-10-31	00:00:00	470	480	442	456	3,065,900
2023-09-30	00:00:00	496	515	458	476	7,064,600
2023-08-31	00:00:00	488	510	442	496	16,101,700
2023-07-31	00:00:00	408	615	396	484	59,021,000
2023-06-30	00:00:00	410	442	398	408	6,871,200
2023-05-31	00:00:00	400	412	392	410	2,873,100
2023-04-30	00:00:00	442	444	396	400	4,490,400
2023-03-31	00:00:00	450	454	440	444	426,000
2023-02-28	00:00:00	450	450	440	442	444,300
2023-01-31	00:00:00	505	505	490	492	624,800
2022-12-31	00:00:00	515	525	480	500	5,745,100
2022-11-30	00:00:00	580	585	500	510	3,970,200
2022-10-31	00:00:00	540	705	498	575	16,766,800
2022-09-30	00:00:00	560	590	505	545	2,925,000
2022-08-31	00:00:00	630	650	550	560	8,576,800
2022-07-31	00:00:00	615	665	580	620	9,771,700
2022-06-30	00:00:00	625	635	545	615	5,338,200
2022-05-31	00:00:00	660	790	590	630	37,752,600
2022-04-30	00:00:00	625	670	550	660	28,049,000
2022-03-31	00:00:00	750	785	605	625	7,173,300
2022-02-28	00:00:00	695	835	660	750	11,335,900
2022-01-31	00:00:00	635	710	635	695	31,368,700
2021-12-31	00:00:00	785	900	590	635	30,558,100
2021-11-30	00:00:00	840	950	720	780	8,944,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	410	410	408	410	119,000
2024-03-31	00:00:00	412	414	406	410	3,129,100
2024-02-29	00:00:00	448	452	404	420	4,869,300
2024-01-31	00:00:00	452	458	398	410	13,377,000
2023-12-31	00:00:00	466	470	398	420	13,940,000
2023-11-30	00:00:00	456	480	398	448	14,338,600
2023-10-31	00:00:00	470	480	434	448	13,285,300
2023-09-30	00:00:00	496	515	434	466	15,398,400
2023-08-31	00:00:00	488	515	442	456	26,232,200
2023-07-31	00:00:00	408	615	396	476	82,187,300
2023-06-30	00:00:00	410	615	396	496	81,993,900
2023-05-31	00:00:00	400	615	392	484	68,765,300
2023-04-30	00:00:00	442	444	392	408	14,234,700
2023-03-31	00:00:00	444	450	392	410	7,653,300
2023-02-28	00:00:00	450	505	396	400	10,977,500
2023-01-31	00:00:00	505	505	438	444	11,092,700
2022-10-31	00:00:00	540	705	480	500	26,482,100
2022-07-31	00:00:00	615	665	505	545	21,273,500
2022-04-30	00:00:00	625	790	545	615	71,139,800
2022-01-31	00:00:00	635	835	605	625	49,877,900
2021-10-31	00:00:00	705	950	585	635	50,437,600
2021-07-31	00:00:00	424	735	404	705	20,684,100
2021-04-30	00:00:00	450	525	360	436	4,583,700
2021-01-31	00:00:00	358	510	358	450	1,496,600

Dividends Amount

Date	Time	Amount
2022-06-28	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	7	1.65 %

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