Informasi Saham IPCC PT Indonesia Kendaraan Terminal Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara 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
40002	Enterprise Value	1	858,823,773,400	1,081,867,119,300	916,178,629,400
14008	Pe Ratio	5	6	7	7
14010	Ps Ratio	9	2	2	2
14012	Pb Ratio	16	1	1	1
101	Enterprises Value Revenue Ratio	23	1	6	4
102	Enterprises Value E B I T D A Ratio	26	3	16	11
40001	Market Cap	33	1,127,398,588,400	1,300,145,146,300	1,036,479,347,400

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	858,823,773,400	1,081,867,119,300	1,079,847,137,200	1,154,770,828,300	919,563,881,500	916,178,629,400
14008	Pe Ratio	5	6	7	7	8	7	7
14010	Ps Ratio	9	2	2	2	2	2	2
14012	Pb Ratio	16	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	23	1	6	6	7	5	4
102	Enterprises Value E B I T D A Ratio	26	3	16	12	20	11	11
40001	Market Cap	33	1,127,398,588,400	1,300,145,146,300	1,291,053,222,200	1,391,064,387,300	1,136,490,512,500	1,036,479,347,400

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	283,244,782,000	65,669,588,000	271,584,828,000	135,693,963,000	14,489,384,000
20304	Write Off	129,056,000	129,056,000	-429,902,000	-2,105,406,000	18,579,862,000
20091	Net Income	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000
29004	Basic E P S	105	0	89	33	-13
20190	E B I T D A	286,581,876,000	65,952,657,000	274,732,424,000	139,331,397,000	18,233,255,000
20007	Amortization	1,763,840,000	483,361,000	1,374,050,000	1,055,295,000	1,435,489,000
20046	Gross Profit	326,477,029,000	66,508,674,000	346,846,685,000	198,247,317,000	75,710,582,000
29009	Diluted E P S	105	0	89	33	-13
20136	Pretax Income	236,820,430,000	58,091,457,000	212,986,836,000	81,240,986,000	-36,630,074,000
20145	Tax Provision	45,965,586,000	9,179,550,000	51,262,069,000	21,184,813,000	-12,856,630,000
20100	Total Revenue	735,204,940,000	187,042,816,000	726,573,259,000	516,836,950,000	356,532,157,000
20164	Total Expenses	489,333,586,000	130,052,967,000	478,916,059,000	405,814,502,000	355,734,451,000
20013	Cost Of Revenue	408,727,911,000	120,534,142,000	379,726,574,000	318,589,633,000	280,821,575,000
20177	Interest Income	38,036,797,000	9,343,107,000	26,528,275,000	22,566,109,000	32,271,540,000
20057	Interest Expense	46,424,352,000	7,578,131,000	58,597,992,000	54,452,977,000	51,119,458,000
20109	Operating Income	245,871,354,000	56,989,849,000	247,657,200,000	111,022,448,000	797,706,000
20316	Normalized Income	191,389,456,605	48,911,907,000	163,699,485,429	58,499,783,384	-11,714,846,772
20108	Operating Expense	80,605,675,000	9,518,825,000	99,189,485,000	87,224,869,000	74,912,876,000
20112	Operating Revenue	735,204,940,000	187,042,816,000	726,573,259,000	516,836,950,000	356,532,157,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-8,387,555,000	1,764,976,000	-32,069,717,000	-31,886,868,000	-18,847,918,000
20416	Total Unusual Items	-663,369,000	-663,369,000	-2,600,647,000	2,105,406,000	-18,579,862,000
29010	Basic Average Shares	1,818,357,889	0	1,818,358,073	1,818,231,093	1,818,932,211
20269	Other Special Charges	534,313,000	534,313,000	3,030,549,000	0	0
20287	Rent And Landing Fees	0	0	0	0	2,520,171,000
29011	Diluted Average Shares	1,818,384,820	0	1,818,358,073	1,818,231,093	1,818,932,211
20420	Normalized E B I T D A	287,245,245,000	65,952,657,000	277,333,071,000	137,225,991,000	36,813,117,000
20162	Special Income Charges	-663,369,000	-663,369,000	-2,600,647,000	2,105,406,000	-18,579,862,000
20315	Reconciled Depreciation	3,337,094,000	283,069,000	3,147,596,000	3,637,434,000	3,743,871,000
20312	Other Operating Expenses	22,852,217,000	-2,202,704,000	34,207,584,000	35,032,423,000	25,487,315,000
20368	Total Other Finance Cost	0	0	0	0	8,839,000
20440	Rent Expense Supplemental	0	0	0	0	2,520,171,000
20314	Reconciled Cost Of Revenue	408,727,911,000	120,534,142,000	379,726,574,000	318,589,633,000	280,821,575,000
20419	Tax Effect Of Unusual Items	-128,756,395	0	-625,928,571	549,016,384	-6,521,264,772
20018	Depreciation Income Statement	1,573,254,000	-200,292,000	1,773,546,000	2,582,139,000	2,308,382,000
20075	Interest Income Non Operating	38,036,797,000	9,343,107,000	26,528,275,000	22,566,109,000	32,271,540,000
20158	Selling And Marketing Expense	0	0	0	0	1,023,031,000
20064	Interest Expense Non Operating	46,424,352,000	7,578,131,000	58,597,992,000	54,452,977,000	51,119,458,000
20093	Net Income Common Stockholders	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000
20094	Net Income Continuous Operations	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000
20045	General And Administrative Expense	26,757,432,000	8,904,601,000	29,792,731,000	18,117,900,000	12,679,869,000
20159	Selling General And Administration	26,757,432,000	8,873,841,000	29,792,731,000	18,117,900,000	12,679,869,000
20435	Total Operating Income As Reported	245,207,985,000	56,326,481,000	245,056,553,000	113,127,854,000	-17,782,156,000
20412	Other Non Operating Income Expenses	0	0	0	0	-51,782,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000
20417	Total Unusual Items Excluding Goodwill	-663,369,000	-663,369,000	-2,600,647,000	2,105,406,000	-18,579,862,000
20077	Net Non Operating Interest Income Expense	-8,387,555,000	1,764,976,000	-32,069,717,000	-31,886,868,000	-18,847,918,000
20346	Net Income Including Noncontrolling Interests	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000
20019	Depreciation And Amortization In Income Statement	3,337,094,000	283,069,000	3,147,596,000	3,637,434,000	3,743,871,000
20309	Net Income From Continuing And Discontinued Operation	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000
20331	Net Income From Continuing Operation Net Minority Interest	190,854,844,000	48,911,907,000	161,724,767,000	60,056,173,000	-23,773,444,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	283,244,782,000	65,669,588,000	88,009,707,000	50,227,103,000	79,338,384,000	271,584,828,000	135,693,963,000	14,489,384,000
20304	Write Off	129,056,000	129,056,000	0	0	0	-429,902,000	-2,105,406,000	18,579,862,000
20091	Net Income	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000
29004	Basic E P S	105	0	107	0	23	89	33	-13
20190	E B I T D A	286,581,876,000	65,952,657,000	88,009,707,000	58,278,045,000	86,881,304,000	274,732,424,000	139,331,397,000	18,233,255,000
20007	Amortization	1,763,840,000	483,361,000	401,513,000	401,513,000	477,453,000	1,374,050,000	1,055,295,000	1,435,489,000
20046	Gross Profit	326,477,029,000	66,508,674,000	87,206,039,000	73,860,823,000	98,901,493,000	346,846,685,000	198,247,317,000	75,710,582,000
29009	Diluted E P S	105	0	107	0	23	89	33	-13
20136	Pretax Income	236,820,430,000	58,091,457,000	80,505,354,000	34,261,883,000	63,961,736,000	212,986,836,000	81,240,986,000	-36,630,074,000
20145	Tax Provision	45,965,586,000	9,179,550,000	17,479,906,000	-2,321,610,000	21,627,740,000	51,262,069,000	21,184,813,000	-12,856,630,000
20100	Total Revenue	735,204,940,000	187,042,816,000	181,201,900,000	175,808,476,000	191,151,748,000	726,573,259,000	516,836,950,000	356,532,157,000
20164	Total Expenses	489,333,586,000	130,052,967,000	100,540,232,000	134,120,706,000	124,619,681,000	478,916,059,000	405,814,502,000	355,734,451,000
20013	Cost Of Revenue	408,727,911,000	120,534,142,000	93,995,861,000	101,947,653,000	92,250,255,000	379,726,574,000	318,589,633,000	280,821,575,000
20177	Interest Income	38,036,797,000	9,343,107,000	7,348,039,000	8,539,333,000	12,806,318,000	26,528,275,000	22,566,109,000	32,271,540,000
20057	Interest Expense	46,424,352,000	7,578,131,000	7,504,353,000	15,965,220,000	15,376,648,000	58,597,992,000	54,452,977,000	51,119,458,000
20109	Operating Income	245,871,354,000	56,989,849,000	80,661,668,000	41,687,770,000	66,532,067,000	247,657,200,000	111,022,448,000	797,706,000
20316	Normalized Income	191,389,456,605	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	163,699,485,429	58,499,783,384	-11,714,846,772
20108	Operating Expense	80,605,675,000	9,518,825,000	6,544,371,000	32,173,053,000	32,369,426,000	99,189,485,000	87,224,869,000	74,912,876,000
20112	Operating Revenue	735,204,940,000	187,042,816,000	181,201,900,000	175,808,476,000	191,151,748,000	726,573,259,000	516,836,950,000	356,532,157,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-8,387,555,000	1,764,976,000	-156,314,000	-7,425,887,000	-2,570,330,000	-32,069,717,000	-31,886,868,000	-18,847,918,000
20416	Total Unusual Items	-663,369,000	-663,369,000	-2,600,647,000	0	0	-2,600,647,000	2,105,406,000	-18,579,862,000
29010	Basic Average Shares	1,818,357,889	0	1,818,450,770	0	1,818,470,619	1,818,358,073	1,818,231,093	1,818,932,211
20269	Other Special Charges	534,313,000	534,313,000	0	0	0	3,030,549,000	0	0
20287	Rent And Landing Fees	0	0	0	-5,879,465,000	5,879,465,000	0	0	2,520,171,000
29011	Diluted Average Shares	1,818,384,820	0	1,818,450,770	0	1,818,470,619	1,818,358,073	1,818,231,093	1,818,932,211
20420	Normalized E B I T D A	287,245,245,000	65,952,657,000	88,009,707,000	58,278,045,000	86,881,304,000	277,333,071,000	137,225,991,000	36,813,117,000
20162	Special Income Charges	-663,369,000	-663,369,000	0	0	0	-2,600,647,000	2,105,406,000	-18,579,862,000
20315	Reconciled Depreciation	3,337,094,000	283,069,000	-12,539,837,000	8,050,942,000	7,542,920,000	3,147,596,000	3,637,434,000	3,743,871,000
20312	Other Operating Expenses	22,852,217,000	-2,202,704,000	6,209,175,000	13,914,500,000	4,931,246,000	34,207,584,000	35,032,423,000	25,487,315,000
20368	Total Other Finance Cost	0	0	0	0	0	0	0	8,839,000
20440	Rent Expense Supplemental	0	0	0	-5,879,465,000	5,879,465,000	0	0	2,520,171,000
20314	Reconciled Cost Of Revenue	408,727,911,000	120,534,142,000	93,995,861,000	101,947,653,000	92,250,255,000	379,726,574,000	318,589,633,000	280,821,575,000
20419	Tax Effect Of Unusual Items	-128,756,395	0	0	0	0	-625,928,571	549,016,384	-6,521,264,772
20018	Depreciation Income Statement	1,573,254,000	-200,292,000	-12,941,350,000	7,649,429,000	7,065,467,000	1,773,546,000	2,582,139,000	2,308,382,000
20075	Interest Income Non Operating	38,036,797,000	9,343,107,000	7,348,039,000	8,539,333,000	12,806,318,000	26,528,275,000	22,566,109,000	32,271,540,000
20158	Selling And Marketing Expense	0	0	-483,338,000	314,565,000	199,533,000	0	0	1,023,031,000
20064	Interest Expense Non Operating	46,424,352,000	7,578,131,000	7,504,353,000	15,965,220,000	15,376,648,000	58,597,992,000	54,452,977,000	51,119,458,000
20093	Net Income Common Stockholders	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000
20094	Net Income Continuous Operations	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000
20045	General And Administrative Expense	26,757,432,000	8,904,601,000	9,311,955,000	3,837,951,000	4,702,925,000	29,792,731,000	18,117,900,000	12,679,869,000
20159	Selling General And Administration	26,757,432,000	8,873,841,000	8,828,617,000	4,152,516,000	4,902,458,000	29,792,731,000	18,117,900,000	12,679,869,000
20435	Total Operating Income As Reported	245,207,985,000	56,326,481,000	80,661,667,000	41,687,771,000	66,532,066,000	245,056,553,000	113,127,854,000	-17,782,156,000
20412	Other Non Operating Income Expenses	0	0	0	0	0	0	0	-51,782,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000
20417	Total Unusual Items Excluding Goodwill	-663,369,000	-663,369,000	-2,600,647,000	0	0	-2,600,647,000	2,105,406,000	-18,579,862,000
20077	Net Non Operating Interest Income Expense	-8,387,555,000	1,764,976,000	-156,314,000	-7,425,887,000	-2,570,330,000	-32,069,717,000	-31,886,868,000	-18,847,918,000
20346	Net Income Including Noncontrolling Interests	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000
20019	Depreciation And Amortization In Income Statement	3,337,094,000	283,069,000	-12,539,837,000	8,050,942,000	7,542,920,000	3,147,596,000	3,637,434,000	3,743,871,000
20309	Net Income From Continuing And Discontinued Operation	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000
20331	Net Income From Continuing Operation Net Minority Interest	190,854,844,000	48,911,907,000	63,025,448,000	36,583,493,000	42,333,996,000	161,724,767,000	60,056,173,000	-23,773,444,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	114,954,795,000	168,064,070,000	117,504,972,000	83,524,881,000
23139	Net P P E	965,643,539,000	1,038,081,975,000	1,086,519,049,000	1,148,153,920,000
23351	Properties	0	0	0	0
23386	Total Debt	401,606,801,000	802,834,177,000	730,007,653,000	686,936,370,000
23100	Gross P P E	1,430,214,487,000	1,395,649,794,000	1,342,023,734,000	1,300,779,144,000
23038	Common Stock	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000
23532	Share Issued	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820
23220	Total Assets	1,788,314,387,000	2,191,828,374,000	1,962,877,696,000	1,825,052,707,000
23027	Capital Stock	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000
23382	Other Payable	14,875,195,000	14,656,845,000	19,496,518,000	21,409,552,000
23028	Cash Financial	35,181,616,000	19,760,808,000	203,869,513,000	4,155,836,000
23179	Prepaid Assets	17,743,913,000	3,764,243,000	2,383,313,000	11,078,505,000
23385	Working Capital	553,154,044,000	461,105,662,000	655,656,732,000	465,095,503,000
23000	Accounts Payable	45,873,129,000	92,475,125,000	78,428,203,000	59,052,319,000
23029	Cash Equivalents	635,000,000,000	1,000,000,000,000	565,000,000,000	515,500,000,000
23245	Invested Capital	1,222,866,854,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23340	Other Properties	942,070,975,000	932,247,906,000	897,886,601,000	173,062,111,000
23291	Dividends Payable	39,458,744,000	22,707,904,000	0	0
23342	Other Receivables	9,571,918,000	6,598,559,000	4,155,126,000	3,586,693,000
23204	Retained Earnings	283,568,088,000	224,671,421,000	129,693,879,000	69,637,706,000
23217	Total Tax Payable	14,747,727,000	38,224,196,000	19,580,251,000	3,063,010,000
23001	Accounts Receivable	61,624,447,000	65,853,462,000	51,537,369,000	65,640,252,000
23280	Common Stock Equity	1,222,866,854,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23403	Net Tangible Assets	1,218,235,444,000	1,158,376,041,000	1,062,541,922,000	1,002,637,546,000
23215	Stockholders Equity	1,222,866,854,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23383	Tangible Book Value	1,218,235,444,000	1,158,376,041,000	1,062,541,922,000	1,002,637,546,000
23374	Total Capitalization	1,222,866,854,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23312	Land And Improvements	151,499,524,000	0	0	0
23393	Ordinary Shares Number	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	4,631,410,000	3,594,146,000	2,450,723,000	2,298,926,000
23008	Accumulated Depreciation	-464,570,948,000	-357,567,819,000	-255,504,685,000	-152,625,224,000
23282	Construction In Progress	24,968,761,000	5,263,426,000	44,018,760,000	23,391,373,000
23380	Capital Lease Obligations	401,606,801,000	802,834,177,000	730,007,653,000	686,936,370,000
23030	Cash And Cash Equivalents	670,181,616,000	1,019,760,808,000	768,869,513,000	519,655,836,000
23262	Gross Accounts Receivable	96,672,346,000	100,772,305,000	86,886,114,000	103,094,403,000
23012	Additional Paid In Capital	749,460,284,000	749,460,284,000	749,460,284,000	749,460,284,000
23275	Buildings And Improvements	239,473,671,000	386,306,099,000	334,190,090,000	182,690,566,000
23319	Machinery Furniture Equipment	72,201,556,000	71,832,363,000	65,928,283,000	921,635,094,000
23048	Current Capital Lease Obligation	42,127,118,000	407,847,400,000	3,411,191,000	1,685,918,000
23127	Long Term Capital Lease Obligation	359,479,683,000	394,986,777,000	726,596,462,000	685,250,452,000
23098	Goodwill And Other Intangible Assets	4,631,410,000	3,594,146,000	2,450,723,000	2,298,926,000
23261	Total Equity Gross Minority Interest	1,222,866,854,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23259	Total Liabilities Net Minority Interest	565,447,533,000	1,029,858,187,000	897,885,051,000	820,116,235,000
23046	Current Debt And Capital Lease Obligation	42,127,118,000	407,847,400,000	3,411,191,000	1,685,918,000
23266	Allowance For Doubtful Accounts Receivable	-35,047,899,000	-34,918,843,000	-35,348,745,000	-37,454,151,000
23124	Long Term Debt And Capital Lease Obligation	359,479,683,000	394,986,777,000	726,596,462,000	685,250,452,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	114,954,795,000	119,408,935,000	62,704,298,000	117,531,581,000	168,064,070,000	117,504,972,000	83,524,881,000
23139	Net P P E	965,643,539,000	960,729,808,000	982,239,834,000	1,008,733,391,000	1,038,081,975,000	1,086,519,049,000	1,148,153,920,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	401,606,801,000	394,818,375,000	394,653,728,000	818,210,824,000	802,834,177,000	730,007,653,000	686,936,370,000
23100	Gross P P E	1,430,214,487,000	1,398,531,456,000	1,393,613,635,000	1,392,136,556,000	1,395,649,794,000	1,342,023,734,000	1,300,779,144,000
23038	Common Stock	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000
23532	Share Issued	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820
23220	Total Assets	1,788,314,387,000	1,742,598,319,000	1,772,137,278,000	2,218,382,896,000	2,191,828,374,000	1,962,877,696,000	1,825,052,707,000
23027	Capital Stock	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000	181,838,482,000
23382	Other Payable	14,875,195,000	4,809,559,000	5,649,596,000	8,734,454,000	14,656,845,000	19,496,518,000	21,409,552,000
23028	Cash Financial	35,181,616,000	38,096,402,000	60,859,813,000	139,165,735,000	19,760,808,000	203,869,513,000	4,155,836,000
23179	Prepaid Assets	17,743,913,000	36,500,025,000	49,629,366,000	17,069,201,000	3,764,243,000	2,383,313,000	11,078,505,000
23385	Working Capital	553,154,044,000	587,242,845,000	593,082,603,000	544,268,814,000	461,105,662,000	655,656,732,000	465,095,503,000
23000	Accounts Payable	45,873,129,000	83,603,551,000	36,607,949,000	45,402,045,000	92,475,125,000	78,428,203,000	59,052,319,000
23029	Cash Equivalents	635,000,000,000	575,000,000,000	545,000,000,000	915,000,000,000	1,000,000,000,000	565,000,000,000	515,500,000,000
23245	Invested Capital	1,222,866,854,000	1,213,408,389,000	1,240,883,954,000	1,204,304,183,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23340	Other Properties	942,070,975,000	932,659,971,000	932,247,906,000	38,010,986,000	932,247,906,000	897,886,601,000	173,062,111,000
23291	Dividends Payable	39,458,744,000	0	1,398,238,000	1,295,858,000	22,707,904,000	0	0
23342	Other Receivables	9,571,918,000	736,608,000	1,048,855,000	1,479,685,000	6,598,559,000	4,155,126,000	3,586,693,000
23204	Retained Earnings	283,568,088,000	274,109,623,000	303,585,188,000	267,005,417,000	224,671,421,000	129,693,879,000	69,637,706,000
23217	Total Tax Payable	14,747,727,000	30,995,825,000	19,048,515,000	62,099,224,000	38,224,196,000	19,580,251,000	3,063,010,000
23001	Accounts Receivable	61,624,447,000	71,638,098,000	73,436,158,000	75,062,999,000	65,853,462,000	51,537,369,000	65,640,252,000
23280	Common Stock Equity	1,222,866,854,000	1,213,408,389,000	1,240,883,954,000	1,204,304,183,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23403	Net Tangible Assets	1,218,235,444,000	1,208,698,925,000	1,235,772,977,000	1,198,791,693,000	1,158,376,041,000	1,062,541,922,000	1,002,637,546,000
23215	Stockholders Equity	1,222,866,854,000	1,213,408,389,000	1,240,883,954,000	1,204,304,183,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23383	Tangible Book Value	1,218,235,444,000	1,208,698,925,000	1,235,772,977,000	1,198,791,693,000	1,158,376,041,000	1,062,541,922,000	1,002,637,546,000
23374	Total Capitalization	1,222,866,854,000	1,213,408,389,000	1,240,883,954,000	1,204,304,183,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23312	Land And Improvements	151,499,524,000	151,499,524,000	151,499,524,000	1,045,736,444,000	0	0	0
23393	Ordinary Shares Number	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820	1,818,384,820
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	4,631,410,000	4,709,464,000	5,110,977,000	5,512,490,000	3,594,146,000	2,450,723,000	2,298,926,000
23008	Accumulated Depreciation	-464,570,948,000	-437,801,648,000	-411,373,801,000	-383,403,165,000	-357,567,819,000	-255,504,685,000	-152,625,224,000
23282	Construction In Progress	24,968,761,000	7,733,023,000	3,227,267,000	1,750,188,000	5,263,426,000	44,018,760,000	23,391,373,000
23380	Capital Lease Obligations	401,606,801,000	394,818,375,000	394,653,728,000	818,210,824,000	802,834,177,000	730,007,653,000	686,936,370,000
23030	Cash And Cash Equivalents	670,181,616,000	613,096,402,000	605,859,813,000	1,054,504,383,000	1,019,760,808,000	768,869,513,000	519,655,836,000
23262	Gross Accounts Receivable	96,672,346,000	107,440,229,000	107,471,712,000	109,981,842,000	100,772,305,000	86,886,114,000	103,094,403,000
23012	Additional Paid In Capital	749,460,284,000	749,460,284,000	749,460,284,000	749,460,284,000	749,460,284,000	749,460,284,000	749,460,284,000
23275	Buildings And Improvements	239,473,671,000	234,806,575,000	234,806,575,000	234,806,575,000	386,306,099,000	334,190,090,000	182,690,566,000
23319	Machinery Furniture Equipment	72,201,556,000	71,832,363,000	71,832,363,000	71,832,363,000	71,832,363,000	65,928,283,000	921,635,094,000
23048	Current Capital Lease Obligation	42,127,118,000	356,734,000	291,993,000	407,979,566,000	407,847,400,000	3,411,191,000	1,685,918,000
23127	Long Term Capital Lease Obligation	359,479,683,000	394,461,641,000	394,361,735,000	410,231,258,000	394,986,777,000	726,596,462,000	685,250,452,000
23098	Goodwill And Other Intangible Assets	4,631,410,000	4,709,464,000	5,110,977,000	5,512,490,000	3,594,146,000	2,450,723,000	2,298,926,000
23261	Total Equity Gross Minority Interest	1,222,866,854,000	1,213,408,389,000	1,240,883,954,000	1,204,304,183,000	1,161,970,187,000	1,064,992,645,000	1,004,936,472,000
23259	Total Liabilities Net Minority Interest	565,447,533,000	529,189,930,000	531,253,324,000	1,014,078,713,000	1,029,858,187,000	897,885,051,000	820,116,235,000
23046	Current Debt And Capital Lease Obligation	42,127,118,000	356,734,000	291,993,000	407,979,566,000	407,847,400,000	3,411,191,000	1,685,918,000
23266	Allowance For Doubtful Accounts Receivable	-35,047,899,000	-35,802,131,000	-34,035,554,000	-34,918,843,000	-34,918,843,000	-35,348,745,000	-37,454,151,000
23124	Long Term Debt And Capital Lease Obligation	359,479,683,000	394,461,641,000	394,361,735,000	410,231,258,000	394,986,777,000	726,596,462,000	685,250,452,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	221,873,707,000	58,302,289,000	311,063,475,000	260,595,371,000	140,149,220,000
26027	Changes In Cash	-349,579,192,000	57,085,213,000	250,891,295,000	249,213,677,000	28,108,479,000
26016	End Cash Position	670,181,616,000	670,181,616,000	1,019,760,808,000	768,869,513,000	519,655,836,000
26112	Purchase Of P P E	-27,239,475,000	-16,328,301,000	-32,879,633,000	-43,434,974,000	-18,279,208,000
26005	Capital Expenditure	-27,239,475,000	-16,328,301,000	-32,879,633,000	-44,642,066,000	-18,862,318,000
26007	Cash Dividends Paid	-113,207,337,000	-698,214,000	-42,039,321,000	0	-101,484,057,000
26012	Financing Cash Flow	-571,452,899,000	-1,217,076,000	-60,172,180,000	-11,381,694,000	-112,040,741,000
26013	Investing Cash Flow	-27,239,475,000	-16,328,301,000	-32,879,633,000	-44,642,066,000	-18,862,318,000
26015	Beginning Cash Position	1,019,760,808,000	613,096,402,000	768,869,513,000	519,655,836,000	491,547,357,000
26223	Classesof Cash Payments	-444,691,148,000	-144,076,848,000	-346,323,916,000	-263,645,278,000	-241,493,490,000
26108	Purchase Of Intangibles	0	0	0	-1,207,092,000	-583,110,000
26119	Net P P E Purchase And Sale	-27,239,475,000	-16,328,301,000	-32,879,633,000	-43,434,974,000	-18,279,208,000
26226	Paymentson Behalfof Employees	-66,798,650,000	-24,425,098,000	-60,921,754,000	-59,139,049,000	-58,773,295,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	-1,207,092,000	-583,110,000
26228	Other Cash Paymentsfrom Operating Activities	-164,112,103,000	-164,112,103,000	-133,949,293,000	-93,744,843,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	249,113,182,000	74,630,590,000	343,943,108,000	305,237,437,000	159,011,538,000
26221	Classesof Cash Receiptsfrom Operating Activities	735,347,994,000	150,273,957,000	710,378,896,000	528,951,781,000	387,575,347,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	221,873,707,000	58,302,289,000	117,366,013,000	-4,727,018,000	50,932,423,000	311,063,475,000	260,595,371,000	140,149,220,000
26027	Changes In Cash	-349,579,192,000	57,085,213,000	7,236,590,000	-448,644,570,000	34,743,575,000	250,891,295,000	249,213,677,000	28,108,479,000
26016	End Cash Position	670,181,616,000	670,181,616,000	613,096,402,000	605,859,813,000	1,054,504,383,000	1,019,760,808,000	768,869,513,000	519,655,836,000
26112	Purchase Of P P E	-27,239,475,000	-16,328,301,000	-3,189,833,000	-2,364,087,000	-5,357,254,000	-32,879,633,000	-43,434,974,000	-18,279,208,000
26005	Capital Expenditure	-27,239,475,000	-16,328,301,000	-3,189,833,000	-2,364,087,000	-5,357,254,000	-32,879,633,000	-44,642,066,000	-18,862,318,000
26007	Cash Dividends Paid	-113,207,337,000	-698,214,000	-96,320,275,000	0	-16,188,848,000	-42,039,321,000	0	-101,484,057,000
26012	Financing Cash Flow	-571,452,899,000	-1,217,076,000	-110,129,423,000	-443,917,552,000	-16,188,848,000	-60,172,180,000	-11,381,694,000	-112,040,741,000
26013	Investing Cash Flow	-27,239,475,000	-16,328,301,000	-3,189,833,000	-2,364,087,000	-5,357,254,000	-32,879,633,000	-44,642,066,000	-18,862,318,000
26015	Beginning Cash Position	1,019,760,808,000	613,096,402,000	605,859,813,000	1,054,504,383,000	1,019,760,808,000	768,869,513,000	519,655,836,000	491,547,357,000
26223	Classesof Cash Payments	-444,691,148,000	-144,076,848,000	-73,086,979,000	-101,746,340,000	-125,780,981,000	-346,323,916,000	-263,645,278,000	-241,493,490,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	-1,207,092,000	-583,110,000
26119	Net P P E Purchase And Sale	-27,239,475,000	-16,328,301,000	-3,189,833,000	-2,364,087,000	-5,357,254,000	-32,879,633,000	-43,434,974,000	-18,279,208,000
26226	Paymentson Behalfof Employees	-66,798,650,000	-24,425,098,000	-8,871,672,000	-21,162,972,000	-12,338,908,000	-60,921,754,000	-59,139,049,000	-58,773,295,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	-1,207,092,000	-583,110,000
26228	Other Cash Paymentsfrom Operating Activities	-164,112,103,000	-164,112,103,000	0	0	0	-133,949,293,000	-93,744,843,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	249,113,182,000	74,630,590,000	120,555,846,000	-2,362,931,000	56,289,677,000	343,943,108,000	305,237,437,000	159,011,538,000
26221	Classesof Cash Receiptsfrom Operating Activities	735,347,994,000	150,273,957,000	196,925,804,000	189,092,773,000	199,055,460,000	710,378,896,000	528,951,781,000	387,575,347,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-15	At close: 04:07PM WIB	710	710	710	715	705.00 - 715.00	705	715	635.00 - 865.00	635	865	2,207,800	1,369,188	1,291,000,000,000	1	7	105	May 21, 2024 - May 25, 2024	71.47 (10.07%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-12	At close: 04:07PM WIB	710	710	710	715	705.00 - 715.00	705	715	630.00 - 865.00	630	865	2,207,800	1,365,124	1,291,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-11	At close: 04:07PM WIB	710	710	710	715	705.00 - 715.00	705	715	620.00 - 865.00	620	865	2,207,800	1,344,856	1,291,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-10	At close: 04:07PM WIB	710	710	710	715	705.00 - 715.00	705	715	620.00 - 865.00	620	865	2,207,800	1,327,639	1,291,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-05	At close: 04:07PM WIB	710	710	815	685	705.00 - 715.00	705	715	620.00 - 865.00	620	865	2,207,800	1,288,693	1,291,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-04	At close: 04:14PM WIB	700	700	810	705	695.00 - 710.00	695	710	620.00 - 865.00	620	865	1,572,600	1,287,996	1,291,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-03	At close: 04:07PM WIB	695	695	700	690	695.00 - 705.00	695	705	615.00 - 865.00	615	865	1,627,600	1,275,613	1,273,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-02	At close: 04:00PM WIB	695	695	700	695	690.00 - 700.00	690	700	615.00 - 865.00	615	865	1,839,100	1,250,862	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-01	At close: 04:10PM WIB	690	690	695	695	690.00 - 700.00	690	700	615.00 - 865.00	615	865	2,104,200	1,247,725	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-29	At close: 04:11PM WIB	695	695	695	650	680.00 - 695.00	680	695	615.00 - 865.00	615	865	3,557,700	1,247,725	1,255,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-28	At close: 04:11PM WIB	695	695	695	650	680.00 - 695.00	680	695	615.00 - 865.00	615	865	3,557,700	1,206,272	1,255,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-27	At close: 04:00PM WIB	695	700	0	0	695.00 - 700.00	695	700	615.00 - 865.00	615	865	1,235,200	1,142,384	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.21%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-26	At close: 04:14PM WIB	695	700	0	0	695.00 - 700.00	695	700	615.00 - 865.00	615	865	604,600	1,197,091	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.21%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-25	At close: 04:13PM WIB	700	700	0	700	695.00 - 700.00	695	700	615.00 - 865.00	615	865	2,410,600	1,218,092	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.21%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-22	At close: 04:12PM WIB	705	700	695	700	690.00 - 700.00	690	700	595.00 - 865.00	595	865	2,842,200	1,189,091	1,273,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (10.14%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-21	At close: 04:06PM WIB	695	0	0	0	0.0000 - 0.0000	0	0		0		0	1,240,441	0	1	0	107	May 21, 2024 - May 25, 2024	71.47 (10.14%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-14	As of 01:58PM WIB. Market open.	695	695	695	700	695.00 - 700.00	695	700	575.00 - 865.00	575	865	568,600	1,318,894	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-13	At close: 04:08PM WIB	700	700	695	700	690.00 - 700.00	690	700	575.00 - 865.00	575	865	1,360,100	1,322,803	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.21%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-11	At close: 04:05PM WIB	700	700	695	705	695.00 - 705.00	695	705	575.00 - 865.00	575	865	979,100	1,340,418	1,273,000,000,000	1	7	107	Mar 12, 2024 - Mar 13, 2024	71.47 (10.21%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-08	At close: 04:05PM WIB	700	700	695	705	695.00 - 705.00	695	705	575.00 - 865.00	575	865	979,100	1,347,825	1,273,000,000,000	1	7	107	Mar 12, 2024 - Mar 13, 2024	71.47 (10.21%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-05	At close: 04:00PM WIB	700	705	690	695	690.00 - 705.00	690	705	575.00 - 865.00	575	865	2,274,400	1,357,641	1,255,000,000,000	1	6	108	Mar 12, 2024 - Mar 13, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-04	At close: 04:13PM WIB	695	700	695	700	695.00 - 715.00	695	715	575.00 - 865.00	575	865	1,622,000	1,354,250	1,273,000,000,000	1	7	107	Mar 12, 2024 - Mar 13, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-01	At close: 04:00PM WIB	710	710	695	705	695.00 - 720.00	695	720	575.00 - 865.00	575	865	1,845,000	1,387,405	1,264,000,000,000	1	6	107	May 21, 2024 - May 25, 2024	71.47 (10.07%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-28	At close: 04:04PM WIB	715	720	710	715	705.00 - 720.00	705	720	575.00 - 865.00	575	865	900,700	1,391,638	1,291,000,000,000	1	7	107	Feb 29, 2024 - Mar 01, 2024	71.47 (9.93%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-27	At close: 04:06PM WIB	720	720	710	720	710.00 - 720.00	710	720	575.00 - 865.00	575	865	1,737,200	1,403,576	1,300,000,000,000	1	7	107	Feb 29, 2024 - Mar 01, 2024	71.47 (9.93%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-26	At close: 04:13PM WIB	720	720	715	720	710.00 - 730.00	710	730	575.00 - 865.00	575	865	1,086,800	1,408,577	1,309,000,000,000	1	7	107	May 21, 2024 - May 25, 2024	71.47 (9.93%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-23	At close: 04:14PM WIB	695	695	715	715	690.00 - 720.00	690	720	575.00 - 865.00	575	865	3,633,200	1,356,703	1,309,000,000,000	1	7	107	Feb 23, 2024 - Feb 24, 2024	71.47 (10.28%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk (IPCC.JK)	2024-02-22	At close: 04:11PM WIB	690	695	690	695	685.00 - 700.00	685	700	575.00 - 865.00	575	865	796,300	1,351,389	1,264,000,000,000	1	6	107	Feb 22, 2024 - Feb 24, 2024	71.47 (10.36%)	71	10	Dec 29, 2023
IPCC	PT Indonesia Kendaraan Terminal Tbk (IPCC.JK)	2024-02-21	At close: 04:08PM WIB	695	695	685	690	685.00 - 700.00	685	700	575.00 - 865.00	575	865	2,147,100	1,343,681	1,255,000,000,000	1	6	107	Feb 21, 2024 - Feb 24, 2024	71.47 (10.28%)	71	10	Dec 29, 2023

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	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-15	1,290,000,000,000	1,020,000,000,000	7	2	1	1	4	1	865	635	700	726	1,370,000	1,870,000	1,820,000,000	508,440,000	78	71	10	71	10	68	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	105	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-12	1,290,000,000,000	1,020,000,000,000	7	2	1	1	4	1	865	620	699	727	1,340,000	1,910,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-11	1,290,000,000,000	1,020,000,000,000	7	2	1	1	4	1	865	620	699	727	1,330,000	1,910,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-10	1,290,000,000,000	1,020,000,000,000	7	2	1	1	4	1	865	620	699	727	1,330,000	1,910,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-05	1,270,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	700	728	1,290,000	1,760,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-04	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	700	728	1,280,000	1,650,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-03	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	700	728	1,250,000	1,560,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-02	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	701	728	1,250,000	1,430,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-04-01	1,250,000,000,000	1,040,000,000,000	6	2	1	1	3	1	865	0	701	728	1,250,000	1,430,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-29	1,250,000,000,000	1,040,000,000,000	6	2	1	1	3	1	865	615	701	728	1,210,000	1,240,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-28	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	702	728	1,140,000	954	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-27	1,270,000,000,000	1,050,000,000,000	7	2	1	1	3	1	865	0	702	728	1,200,000	1,050,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-26	1,270,000,000,000	1,050,000,000,000	7	2	1	1	3	1	865	0	702	728	1,220,000	1,100,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-25	1,270,000,000,000	1,050,000,000,000	7	2	1	1	3	1	865	615	702	728	1,220,000	1,100,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-22	1,280,000,000,000	1,060,000,000,000	7	2	1	1	4	1	865	0	702	728	1,240,000	1,080,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-21	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	595	702	728	1,240,000	1,080,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-14	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	704	728	1,320,000	1,260,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-13	1,270,000,000,000	1,050,000,000,000	7	2	1	1	3	1	865	0	704	728	1,320,000	1,260,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-11	1,270,000,000,000	1,050,000,000,000	7	2	1	1	3	1	865	575	704	728	1,340,000	1,260,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-08	1,270,000,000,000	1,050,000,000,000	7	2	1	1	3	1	865	575	704	728	1,350,000	1,530,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-05	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	706	729	1,350,000	1,550,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	108	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-04	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	575	706	729	1,350,000	1,550,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-03-01	1,290,000,000,000	1,070,000,000,000	7	2	1	1	4	1	865	0	707	729	1,400,000	1,650,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-28	1,300,000,000,000	1,080,000,000,000	7	2	1	1	4	1	865	0	707	729	1,390,000	1,690,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-27	1,310,000,000,000	1,090,000,000,000	7	2	1	1	4	1	865	0	707	729	1,410,000	1,700,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk	2024-02-26	1,310,000,000,000	1,090,000,000,000	7	2	1	1	4	1	865	0	707	729	1,410,000	1,700,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk (IPCC.JK)	2024-02-23	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	0	707	729	1,350,000	1,490,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk (IPCC.JK)	2024-02-22	1,250,000,000,000	1,040,000,000,000	6	2	1	1	3	1	865	575	707	729	1,350,000	1,490,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000
IPCC	PT Indonesia Kendaraan Terminal Tbk (IPCC.JK)	2024-02-21	1,260,000,000,000	1,050,000,000,000	6	2	1	1	3	1	865	575	708	729	1,340,000	1,340,000	1,820,000,000	508,440,000	78	71	10	71	10	58	N/A	Dec 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	25	45	9	17	766,400,000,000	421	-12	250,600,000,000	194,770,000,000	107	-1	613,100,000,000	337	394,820,000,000	33	5	667	327,990,000,000	182,190,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	690	690	690	690	200
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	695	695	695	695	9,800
2024-03-05	15:41:00	695	695	695	695	200
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	15:35:05	695	695	695	695	0
2024-03-05	15:35:00	695	695	695	695	0
2024-03-05	15:34:00	695	695	695	695	1,000
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

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	690	690	690	690	200
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	695	695	695	695	9,800
2024-03-05	15:40:00	695	695	695	695	200
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	15:35:05	695	695	695	695	0
2024-03-05	15:34:00	695	695	695	695	1,000
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	695	695	695	695	10,100
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	695	695	695	695	19,800
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	695	700	695	700	0
2024-03-05	15:18:00	690	690	690	690	200,000
2024-03-05	15:16:00	700	700	700	700	0
2024-03-05	15:14:00	695	695	695	695	0
2024-03-05	15:12:00	690	690	690	690	245,800
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	695	695	695	695	500
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	695	695	695	695	10,000
2024-03-05	15:35:05	695	695	695	695	0
2024-03-05	15:35:00	695	695	695	695	0
2024-03-05	15:30:00	695	695	695	695	11,100
2024-03-05	15:25:00	695	695	695	695	19,800
2024-03-05	15:20:00	695	700	695	700	0
2024-03-05	15:15:00	695	700	690	690	160,800
2024-03-05	15:10:00	690	690	690	690	245,800
2024-03-05	15:05:00	695	695	695	695	500
2024-03-05	15:00:00	695	695	695	695	2,300
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	695	695	695	695	200
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:43:47	695	695	695	695	0
2024-03-05	14:40:00	695	695	695	695	300
2024-03-05	14:35:00	695	695	695	695	24,200
2024-03-05	14:30:00	695	695	695	695	0
2024-03-05	14:25:00	695	695	695	695	39,400
2024-03-05	14:20:00	695	695	695	695	53,100
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	695	695	695	695	29,700
2024-03-05	14:05:00	690	690	690	690	800
2024-03-05	14:00:00	695	695	695	695	0
2024-03-05	13:55:00	690	695	690	695	142,100
2024-03-05	13:50:00	695	695	690	690	90,600
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:41:00	695	695	695	695	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	15:35:05	695	695	695	695	0
2024-03-05	15:30:00	695	695	695	695	21,100
2024-03-05	15:15:00	695	700	690	695	180,600
2024-03-05	15:00:00	695	695	690	690	248,600
2024-03-05	14:45:00	695	695	695	695	200
2024-03-05	14:43:47	695	695	695	695	0
2024-03-05	14:30:00	695	695	695	695	24,500
2024-03-05	14:15:00	695	695	695	695	92,500
2024-03-05	14:00:00	695	695	690	695	30,500
2024-03-05	13:45:00	695	695	690	695	232,700
2024-03-05	13:41:00	695	695	695	695	0
2024-03-05	13:30:00	690	695	690	690	235,100
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	11:54:41	695	695	695	695	0
2024-03-05	11:52:05	695	695	695	695	0
2024-03-05	11:45:00	695	695	695	695	24,000
2024-03-05	11:30:00	695	700	690	695	35,200
2024-03-05	11:15:00	695	695	695	695	29,300
2024-03-05	11:02:11	700	700	700	700	0
2024-03-05	11:00:00	700	700	695	695	82,700
2024-03-05	10:45:00	700	700	695	695	79,000
2024-03-05	10:30:00	700	700	695	695	148,100
2024-03-05	10:15:00	695	700	695	695	56,200
2024-03-05	10:13:44	695	695	695	695	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:05	695	695	695	695	0
2024-03-05	15:30:00	695	695	695	695	21,100
2024-03-05	15:00:00	695	700	690	695	429,200
2024-03-05	14:43:47	695	695	695	695	0
2024-03-05	14:30:00	695	695	695	695	24,700
2024-03-05	14:00:00	695	695	690	695	123,000
2024-03-05	13:41:00	695	695	695	695	0
2024-03-05	13:30:00	690	695	690	695	467,800
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	11:54:41	695	695	695	695	0
2024-03-05	11:52:05	695	695	695	695	0
2024-03-05	11:30:00	695	700	690	695	59,200
2024-03-05	11:02:11	700	700	700	700	0
2024-03-05	11:00:00	700	700	695	695	112,000
2024-03-05	10:30:00	700	700	695	695	227,100
2024-03-05	10:13:44	695	695	695	695	0
2024-03-05	10:00:00	700	700	695	695	177,700
2024-03-05	09:30:00	700	705	700	700	237,500
2024-03-05	09:25:23	700	700	700	700	0
2024-03-05	09:00:00	705	705	695	700	510,300
2024-03-04	15:30:00	695	700	695	700	31,700
2024-03-04	15:15:15	700	700	700	700	0
2024-03-04	15:00:00	700	705	695	700	133,400
2024-03-04	14:30:28	700	700	700	700	0
2024-03-04	14:30:00	700	705	695	700	79,100
2024-03-04	14:00:00	695	700	695	700	24,800
2024-03-04	13:36:52	700	700	700	700	0
2024-03-04	13:30:00	700	700	695	695	80,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:05	695	695	695	695	0
2024-03-05	15:00:00	695	700	690	695	352,200
2024-03-05	14:43:47	695	695	695	695	0
2024-03-05	14:00:00	695	695	690	695	101,500
2024-03-05	13:41:00	695	695	695	695	0
2024-03-05	13:00:00	690	695	690	695	467,800
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:54:41	695	695	695	695	0
2024-03-05	11:52:05	695	695	695	695	0
2024-03-05	11:02:11	700	700	700	700	0
2024-03-05	11:00:00	700	700	690	695	170,700
2024-03-05	10:13:44	695	695	695	695	0
2024-03-05	10:00:00	700	700	695	695	404,800
2024-03-05	09:25:23	700	700	700	700	0
2024-03-05	09:00:00	705	705	695	700	747,800
2024-03-04	15:15:15	700	700	700	700	0
2024-03-04	15:00:00	700	705	695	700	162,700
2024-03-04	14:30:28	700	700	700	700	0
2024-03-04	14:00:00	695	705	695	700	102,400
2024-03-04	13:36:52	700	700	700	700	0
2024-03-04	13:00:00	700	700	695	695	80,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:52	695	695	695	695	0
2024-03-04	11:52:46	700	700	700	700	0
2024-03-04	11:06:29	700	700	700	700	0
2024-03-04	11:00:00	710	710	695	695	809,700
2024-03-04	10:07:19	710	710	710	710	0
2024-03-04	10:00:00	710	710	700	710	214,500
2024-03-04	09:24:30	710	710	710	710	0
2024-03-04	09:00:00	700	715	700	705	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:23:37	650	650	650	650	0
2024-05-03	10:53:11	655	655	655	655	0
2024-05-03	10:30:00	650	660	640	650	801,700
2024-05-03	10:19:34	645	645	645	645	0
2024-05-03	09:44:04	645	645	645	645	0
2024-05-03	09:14:37	650	650	650	650	0
2024-05-03	09:00:00	625	655	625	650	2,729,500
2024-05-02	15:35:37	620	620	620	620	0
2024-05-02	15:00:00	620	630	600	620	1,298,400
2024-05-02	14:52:37	630	630	630	630	0
2024-05-02	14:12:23	625	625	625	625	0
2024-05-02	13:32:35	630	630	630	630	0
2024-05-02	13:30:00	630	635	615	625	2,224,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:44	630	630	630	630	0
2024-05-02	11:41:53	625	625	625	625	0
2024-05-02	11:05:57	635	635	635	635	0
2024-05-02	10:30:07	635	635	635	635	0
2024-05-02	10:30:00	635	635	625	630	177,500
2024-05-02	09:55:49	635	635	635	635	0
2024-05-02	09:20:21	635	635	635	635	0
2024-05-02	09:00:00	635	640	625	630	557,900
2024-04-30	15:38:47	635	635	635	635	0
2024-04-30	15:00:00	630	635	630	635	357,200
2024-04-30	14:57:04	630	630	630	630	0
2024-04-30	14:16:37	635	635	635	635	0
2024-04-30	13:37:37	635	635	635	635	0
2024-04-30	13:30:00	635	635	630	630	938,800
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:57:53	630	630	630	630	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	635	640	600	620	4,426,100
2024-04-30	09:00:00	635	640	625	635	3,080,100
2024-04-29	09:00:00	665	675	625	630	4,716,900
2024-04-26	09:00:00	685	690	665	665	769,200
2024-04-25	09:00:00	680	690	680	680	490,200
2024-04-24	09:00:00	690	690	675	680	1,185,900
2024-04-23	09:00:00	690	690	685	690	752,800
2024-04-22	09:00:00	685	690	680	690	996,800
2024-04-19	09:00:00	700	700	680	685	2,555,200
2024-04-18	09:00:00	705	705	695	700	683,400
2024-04-17	09:00:00	700	705	690	705	1,644,900
2024-04-16	09:00:00	710	710	680	700	4,315,400
2024-04-05	09:00:00	710	715	705	710	2,207,800
2024-04-04	09:00:00	700	710	695	710	1,570,000
2024-04-03	09:00:00	695	705	695	700	1,627,600
2024-04-02	09:00:00	695	700	690	695	1,839,100
2024-04-01	09:00:00	690	700	690	695	2,104,200
2024-03-28	09:00:00	695	695	680	690	3,557,700
2024-03-27	09:00:00	700	700	695	695	1,235,200
2024-03-26	09:00:00	700	700	695	695	604,600
2024-03-25	09:00:00	700	700	695	695	2,410,600
2024-03-22	09:00:00	700	700	690	700	2,842,200
2024-03-21	09:00:00	700	705	700	705	606,300
2024-03-20	09:00:00	705	705	695	695	784,400
2024-03-19	09:00:00	700	705	700	705	489,100
2024-03-18	09:00:00	700	705	700	705	944,300
2024-03-15	09:00:00	700	705	695	700	799,900
2024-03-14	09:00:00	695	700	695	700	1,713,700
2024-03-13	09:00:00	700	700	690	695	1,360,100
2024-03-08	09:00:00	700	705	695	700	979,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	635	640	600	620	4,426,100
2024-04-29	09:00:00	665	675	625	630	4,716,900
2024-04-26	09:00:00	685	690	665	665	769,200
2024-04-25	09:00:00	680	690	680	680	490,200
2024-04-24	09:00:00	690	690	675	680	1,185,900
2024-04-23	09:00:00	690	690	685	690	752,800
2024-04-22	09:00:00	685	690	680	690	996,800
2024-04-19	09:00:00	700	700	680	685	2,555,200
2024-04-18	09:00:00	705	705	695	700	683,400
2024-04-17	09:00:00	700	705	690	705	1,644,900
2024-04-16	09:00:00	710	710	680	700	4,315,400
2024-04-05	09:00:00	710	715	705	710	2,207,800
2024-04-04	09:00:00	700	710	695	710	1,570,000
2024-04-03	09:00:00	695	705	695	700	1,627,600
2024-04-02	09:00:00	695	700	690	695	1,839,100
2024-04-01	09:00:00	690	700	690	695	2,104,200
2024-03-28	09:00:00	695	695	680	690	3,557,700
2024-03-27	09:00:00	700	700	695	695	1,235,200
2024-03-26	09:00:00	700	700	695	695	604,600
2024-03-25	09:00:00	700	700	695	695	2,410,600
2024-03-22	09:00:00	700	700	690	700	2,842,200
2024-03-21	09:00:00	700	705	700	705	606,300
2024-03-20	09:00:00	705	705	695	695	784,400
2024-03-19	09:00:00	700	705	700	705	489,100
2024-03-18	09:00:00	700	705	700	705	944,300
2024-03-15	09:00:00	700	705	695	700	799,900
2024-03-14	09:00:00	695	700	695	700	1,713,700
2024-03-13	09:00:00	700	700	690	695	1,360,100
2024-03-08	09:00:00	700	705	695	700	979,100
2024-03-07	09:00:00	700	700	695	700	460,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	665	675	625	630	4,716,900
2024-04-21	00:00:00	685	690	665	665	4,194,900
2024-04-14	00:00:00	710	710	680	685	9,198,900
2024-04-07	00:00:00	710	710	710	710	0
2024-03-31	00:00:00	690	715	690	710	9,348,700
2024-03-24	00:00:00	700	700	680	690	7,808,100
2024-03-17	00:00:00	700	705	690	700	5,666,300
2024-03-10	00:00:00	700	705	690	700	3,873,700
2024-03-03	00:00:00	700	715	690	700	6,349,200
2024-02-25	00:00:00	720	730	695	695	6,254,700
2024-02-18	00:00:00	700	720	685	720	9,217,000
2024-02-11	00:00:00	705	710	690	700	6,041,000
2024-02-04	00:00:00	690	705	685	705	4,055,800
2024-01-28	00:00:00	695	705	685	690	4,370,400
2024-01-21	00:00:00	710	715	685	695	5,701,800
2024-01-14	00:00:00	715	720	705	710	5,030,000
2024-01-07	00:00:00	715	720	705	715	3,235,300
2023-12-31	00:00:00	715	715	700	715	4,764,800
2023-12-24	00:00:00	720	720	700	715	4,871,300
2023-12-17	00:00:00	730	735	715	720	10,519,700
2023-12-10	00:00:00	715	730	700	725	8,742,000
2023-12-03	00:00:00	730	730	710	715	9,510,700
2023-11-26	00:00:00	720	740	715	725	7,046,300
2023-11-19	00:00:00	730	730	710	725	5,193,900
2023-11-12	00:00:00	730	745	725	725	4,971,300
2023-11-05	00:00:00	725	740	710	730	10,113,300
2023-10-29	00:00:00	750	755	695	725	21,972,700
2023-10-22	00:00:00	760	780	705	750	35,643,000
2023-10-15	00:00:00	690	790	680	760	18,032,900
2023-10-08	00:00:00	690	700	680	685	5,555,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	635	640	600	620	4,426,100
2024-03-31	00:00:00	690	715	625	635	30,539,500
2024-02-29	00:00:00	710	720	680	690	25,542,300
2024-01-31	00:00:00	695	730	685	710	25,684,100
2023-12-31	00:00:00	715	720	685	690	21,141,700
2023-11-30	00:00:00	720	735	700	715	35,424,900
2023-10-31	00:00:00	715	745	695	725	33,422,500
2023-09-30	00:00:00	715	790	675	715	79,349,700
2023-08-31	00:00:00	750	760	680	710	38,931,200
2023-07-31	00:00:00	760	790	735	750	42,380,400
2023-06-30	00:00:00	770	865	745	760	85,612,000
2023-05-31	00:00:00	690	800	680	765	47,964,900
2023-04-30	00:00:00	690	785	680	690	65,804,000
2023-03-31	00:00:00	710	720	685	705	3,864,900
2023-02-28	00:00:00	640	650	615	625	4,079,100
2023-01-31	00:00:00	655	665	645	650	2,361,600
2022-12-31	00:00:00	575	585	530	575	27,824,700
2022-11-30	00:00:00	620	635	565	570	38,035,100
2022-10-31	00:00:00	530	660	525	620	160,462,000
2022-09-30	00:00:00	505	525	492	515	26,103,000
2022-08-31	00:00:00	525	545	496	505	44,399,100
2022-07-31	00:00:00	560	570	525	525	43,058,600
2022-06-30	00:00:00	615	620	520	555	46,563,900
2022-05-31	00:00:00	655	675	580	615	81,568,000
2022-04-30	00:00:00	570	665	500	655	88,228,900
2022-03-31	00:00:00	540	600	510	570	91,885,700
2022-02-28	00:00:00	492	555	478	550	53,178,300
2022-01-31	00:00:00	492	510	480	492	22,541,700
2021-12-31	00:00:00	515	550	470	492	51,559,200
2021-11-30	00:00:00	565	585	496	515	87,529,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	635	640	600	620	4,426,100
2024-03-31	00:00:00	690	715	625	630	27,459,400
2024-02-29	00:00:00	710	720	680	690	25,542,300
2024-01-31	00:00:00	695	730	625	635	81,765,900
2023-12-31	00:00:00	715	730	680	690	72,368,100
2023-11-30	00:00:00	720	735	685	710	82,250,700
2023-10-31	00:00:00	715	745	685	690	89,989,100
2023-09-30	00:00:00	715	790	675	715	148,197,100
2023-08-31	00:00:00	750	790	675	725	151,703,400
2023-07-31	00:00:00	760	790	675	715	160,661,300
2023-06-30	00:00:00	770	865	680	710	166,923,600
2023-05-31	00:00:00	690	865	680	750	175,957,300
2023-04-30	00:00:00	690	865	680	760	199,380,900
2023-03-31	00:00:00	705	800	670	765	121,175,200
2023-02-28	00:00:00	640	785	615	690	119,824,600
2023-01-31	00:00:00	655	720	575	705	96,327,800
2022-10-31	00:00:00	530	660	525	575	226,321,800
2022-07-31	00:00:00	560	570	492	515	113,560,700
2022-04-30	00:00:00	570	675	500	555	216,360,800
2022-01-31	00:00:00	492	600	478	570	167,605,700
2021-10-31	00:00:00	545	615	470	492	280,346,900
2021-07-31	00:00:00	600	710	525	540	708,764,800
2021-04-30	00:00:00	550	650	472	590	630,099,700
2021-01-31	00:00:00	670	695	530	550	361,564,400

Dividends Amount

Date	Time	Amount
2023-12-29	09:00:00	22
2023-12-27	09:00:00	22
2023-07-11	09:00:00	50
2022-12-27	09:00:00	12
2022-07-11	09:00:00	23
2020-08-13	09:00:00	21
2019-12-19	09:00:00	35
2019-06-28	09:00:00	56

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	3	93	16.94 %
2022	2	36	6.47 %
2020	1	21	3.81 %
2019	2	91	16.55 %

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