Informasi Saham NCKL PT Trimegah Bangun Persada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MARI	PT Mahaka Radio Integra Tbk
HOPE	PT Harapan Duta Pertiwi Tbk
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk
BIMA	PT Primarindo Asia Infrastructure Tbk.
MAMI	PT Mas Murni 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
14020	Forward Pe Ratio	1	7	7
40002	Enterprise Value	2	63,016,176,000,000	66,096,482,605,448
14021	Peg Ratio	3	0	0
101	Enterprises Value Revenue Ratio	5	3	10
14010	Ps Ratio	7	2	3
14012	Pb Ratio	8	2	3
14008	Pe Ratio	11	10	11
102	Enterprises Value E B I T D A Ratio	13	7	35
40001	Market Cap	15	58,366,205,000,000	63,098,600,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30
14020	Forward Pe Ratio	1	7	7	7
40002	Enterprise Value	2	63,016,176,000,000	66,096,482,605,448	70,374,153,282,056
14021	Peg Ratio	3	0	0	1
101	Enterprises Value Revenue Ratio	5	3	10	10
14010	Ps Ratio	7	2	3	5
14012	Pb Ratio	8	2	3	3
14008	Pe Ratio	11	10	11	16
102	Enterprises Value E B I T D A Ratio	13	7	35	23
40001	Market Cap	15	58,366,205,000,000	63,098,600,000,000	68,461,981,000,000

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	8,812,916,000,000	1,856,262,706,841	6,761,435,000,000	4,251,516,856,763	1,259,157,747,182
20091	Net Income	5,618,997,000,000	1,154,336,588,214	4,666,935,000,000	2,076,818,109,651	80,554,961,593
29004	Basic E P S	92	0	74	33	1
20190	E B I T D A	8,884,929,000,000	1,877,654,585,577	6,787,098,000,000	4,304,657,500,967	1,293,934,965,253
20007	Amortization	0	0	0	15,328,736	0
20046	Gross Profit	8,275,847,000,000	2,141,804,215,728	4,675,340,000,000	4,513,927,225,397	1,957,159,345,875
29009	Diluted E P S	92	0	74	33	1
20136	Pretax Income	8,175,373,000,000	1,643,771,261,097	6,649,523,000,000	3,975,261,849,348	1,054,171,338,266
20145	Tax Provision	1,107,319,000,000	241,738,749,657	812,382,000,000	604,803,493,289	252,849,889,936
20100	Total Revenue	23,857,861,000,000	6,558,082,813,158	9,567,955,000,000	8,229,175,648,515	4,071,638,197,059
20164	Total Expenses	17,044,400,000,000	4,758,087,313,122	5,813,298,000,000	4,699,249,234,351	2,886,031,006,384
20013	Cost Of Revenue	15,582,014,000,000	4,416,278,597,430	4,892,615,000,000	3,715,248,423,118	2,114,478,851,184
20177	Interest Income	164,081,000,000	45,407,487,232	19,057,000,000	16,551,564,867	34,183,045,766
20057	Interest Expense	637,543,000,000	212,491,445,744	111,912,000,000	276,255,007,415	204,986,408,916
20109	Operating Income	6,813,461,000,000	1,799,995,500,036	3,754,657,000,000	3,529,926,414,164	1,185,607,190,675
20316	Normalized Income	5,629,747,732,901	1,170,343,126,413	5,864,392,058,404	3,343,073,049,029	801,424,641,962
20108	Operating Expense	1,462,386,000,000	341,808,715,692	920,683,000,000	984,000,811,233	771,552,155,200
20112	Operating Revenue	23,857,861,000,000	6,558,082,813,158	9,567,955,000,000	8,229,175,648,515	4,071,638,197,059
20087	Minority Interests	-1,449,057,000,000	-247,695,923,226	78,130,000,000	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-498,972,000,000	-191,885,830,919	-93,199,000,000	-262,572,260,369	-175,582,352,327
20416	Total Unusual Items	-12,435,000,000	-18,766,388,986	57,960,000,000	32,299,395,147	-135,755,469
29010	Basic Average Shares	60,819,831,781	0	63,098,600,000	63,098,600,000	63,098,600,000
20269	Other Special Charges	4,180,000,000	1,482,818,125	-32,220,000,000	-32,299,395,147	135,755,469
20287	Rent And Landing Fees	30,203,000,000	6,941,949,318	25,889,000,000	21,659,129,937	21,840,254,145
29011	Diluted Average Shares	63,098,600,000	0	63,098,600,000	63,098,600,000	63,098,600,000
20420	Normalized E B I T D A	8,897,364,000,000	1,896,420,974,563	6,729,138,000,000	4,272,358,105,820	1,294,070,720,722
20162	Special Income Charges	-4,180,000,000	-1,482,818,125	32,220,000,000	32,299,395,147	-135,755,469
20315	Reconciled Depreciation	72,013,000,000	21,391,878,736	25,663,000,000	53,140,644,204	34,777,218,071
20030	Net Income Extraordinary	0	0	-1,248,336,000,000	-1,293,640,246,408	-720,766,486,737
20312	Other Operating Expenses	74,250,000,000	-42,246,905,261	67,624,000,000	64,972,676,663	71,345,931,798
20368	Total Other Finance Cost	25,510,000,000	24,801,872,407	344,000,000	2,868,817,821	4,778,989,177
20440	Rent Expense Supplemental	30,203,000,000	6,941,949,318	25,889,000,000	22,038,421,600	22,052,754,142
20314	Reconciled Cost Of Revenue	15,582,014,000,000	4,416,278,597,430	4,892,615,000,000	3,715,248,423,118	2,114,478,851,184
20419	Tax Effect Of Unusual Items	-1,684,267,099	-2,759,850,787	7,081,058,404	4,914,088,117	-32,561,837
20018	Depreciation Income Statement	72,013,000,000	21,391,878,736	25,663,000,000	53,125,315,468	34,777,218,071
20075	Interest Income Non Operating	164,081,000,000	45,407,487,232	19,057,000,000	16,551,564,867	34,183,045,766
20158	Selling And Marketing Expense	58,469,000,000	19,594,504,012	42,513,000,000	44,016,174,114	46,699,227,812
20064	Interest Expense Non Operating	637,543,000,000	212,491,445,744	111,912,000,000	276,255,007,415	204,986,408,916
20093	Net Income Common Stockholders	5,618,997,000,000	1,154,336,588,214	4,666,935,000,000	2,076,818,109,651	80,554,961,593
20094	Net Income Continuous Operations	7,068,054,000,000	1,402,032,511,440	5,837,141,000,000	3,370,458,356,059	801,321,448,330
20045	General And Administrative Expense	440,376,000,000	147,007,347,149	380,780,000,000	407,427,231,556	301,456,617,325
20159	Selling General And Administration	498,845,000,000	166,601,851,161	423,293,000,000	451,443,405,670	348,155,845,137
20435	Total Operating Income As Reported	7,023,989,000,000	1,599,834,587,009	3,983,616,000,000	3,566,908,462,712	1,242,184,656,843
20412	Other Non Operating Income Expenses	59,667,000,000	6,144,856,048	70,512,000,000	35,266,781,390	6,512,890,236
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,618,997,000,000	1,154,336,588,214	4,666,935,000,000	2,076,818,109,651	80,554,961,593
20417	Total Unusual Items Excluding Goodwill	-12,435,000,000	-18,766,388,986	57,960,000,000	32,299,395,147	-135,755,469
20077	Net Non Operating Interest Income Expense	-498,972,000,000	-191,885,830,919	-93,199,000,000	-262,572,260,369	-175,582,352,327
20346	Net Income Including Noncontrolling Interests	7,068,054,000,000	1,402,032,511,440	4,588,805,000,000	2,076,818,109,651	80,554,961,593
20019	Depreciation And Amortization In Income Statement	72,013,000,000	21,391,878,736	25,663,000,000	53,140,644,204	34,777,218,071
20309	Net Income From Continuing And Discontinued Operation	5,618,997,000,000	1,154,336,588,214	5,915,271,000,000	3,370,458,356,059	801,321,448,330
20331	Net Income From Continuing Operation Net Minority Interest	5,618,997,000,000	1,154,336,588,214	5,915,271,000,000	3,370,458,356,059	801,321,448,330

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	8,812,916,000,000	1,856,262,706,841	3,103,760,730,835	6,761,435,000,000	4,251,516,856,763	1,259,157,747,182
20091	Net Income	5,618,997,000,000	1,154,336,588,214	1,719,460,808,851	4,666,935,000,000	2,076,818,109,651	80,554,961,593
29004	Basic E P S	92	0	0	74	33	1
20190	E B I T D A	8,884,929,000,000	1,877,654,585,577	3,126,284,981,769	6,787,098,000,000	4,304,657,500,967	1,293,934,965,253
20007	Amortization	0	0	0	0	15,328,736	0
20046	Gross Profit	8,275,847,000,000	2,141,804,215,728	2,635,214,691,632	4,675,340,000,000	4,513,927,225,397	1,957,159,345,875
29009	Diluted E P S	92	0	0	74	33	1
20136	Pretax Income	8,175,373,000,000	1,643,771,261,097	2,739,464,242,965	6,649,523,000,000	3,975,261,849,348	1,054,171,338,266
20145	Tax Provision	1,107,319,000,000	241,738,749,657	281,010,166,276	812,382,000,000	604,803,493,289	252,849,889,936
20100	Total Revenue	23,857,861,000,000	6,558,082,813,158	7,057,299,653,555	9,567,955,000,000	8,229,175,648,515	4,071,638,197,059
20164	Total Expenses	17,044,400,000,000	4,758,087,313,122	4,566,557,207,723	5,813,298,000,000	4,699,249,234,351	2,886,031,006,384
20013	Cost Of Revenue	15,582,014,000,000	4,416,278,597,430	4,422,084,961,923	4,892,615,000,000	3,715,248,423,118	2,114,478,851,184
20177	Interest Income	164,081,000,000	45,407,487,232	50,692,329,338	19,057,000,000	16,551,564,867	34,183,045,766
20057	Interest Expense	637,543,000,000	212,491,445,744	364,296,487,870	111,912,000,000	276,255,007,415	204,986,408,916
20109	Operating Income	6,813,461,000,000	1,799,995,500,036	2,490,742,445,832	3,754,657,000,000	3,529,926,414,164	1,185,607,190,675
20316	Normalized Income	5,629,747,732,901	1,170,343,126,413	1,713,811,595,341	5,864,392,058,404	3,343,073,049,029	801,424,641,962
20108	Operating Expense	1,462,386,000,000	341,808,715,692	144,472,245,800	920,683,000,000	984,000,811,233	771,552,155,200
20112	Operating Revenue	23,857,861,000,000	6,558,082,813,158	7,057,299,653,555	9,567,955,000,000	8,229,175,648,515	4,071,638,197,059
20087	Minority Interests	-1,449,057,000,000	-247,695,923,226	-738,993,267,838	78,130,000,000	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-498,972,000,000	-191,885,830,919	-313,617,169,267	-93,199,000,000	-262,572,260,369	-175,582,352,327
20416	Total Unusual Items	-12,435,000,000	-18,766,388,986	6,294,938,986	57,960,000,000	32,299,395,147	-135,755,469
29010	Basic Average Shares	60,819,831,781	0	0	63,098,600,000	63,098,600,000	63,098,600,000
20269	Other Special Charges	4,180,000,000	1,482,818,125	2,733,631,875	-32,220,000,000	-32,299,395,147	135,755,469
20287	Rent And Landing Fees	30,203,000,000	6,941,949,318	5,142,529,450	25,889,000,000	21,659,129,937	21,840,254,145
29011	Diluted Average Shares	63,098,600,000	0	0	63,098,600,000	63,098,600,000	63,098,600,000
20420	Normalized E B I T D A	8,897,364,000,000	1,896,420,974,563	3,119,990,042,783	6,729,138,000,000	4,272,358,105,820	1,294,070,720,722
20162	Special Income Charges	-4,180,000,000	-1,482,818,125	-2,733,631,875	32,220,000,000	32,299,395,147	-135,755,469
20315	Reconciled Depreciation	72,013,000,000	21,391,878,736	22,524,250,934	25,663,000,000	53,140,644,204	34,777,218,071
20030	Net Income Extraordinary	0	0	0	-1,248,336,000,000	-1,293,640,246,408	-720,766,486,737
20312	Other Operating Expenses	74,250,000,000	-42,246,905,261	-163,103,290,465	67,624,000,000	64,972,676,663	71,345,931,798
20368	Total Other Finance Cost	25,510,000,000	24,801,872,407	13,010,735	344,000,000	2,868,817,821	4,778,989,177
20440	Rent Expense Supplemental	30,203,000,000	6,941,949,318	5,142,529,450	25,889,000,000	22,038,421,600	22,052,754,142
20314	Reconciled Cost Of Revenue	15,582,014,000,000	4,416,278,597,430	4,422,084,961,923	4,892,615,000,000	3,715,248,423,118	2,114,478,851,184
20419	Tax Effect Of Unusual Items	-1,684,267,099	-2,759,850,787	645,725,476	7,081,058,404	4,914,088,117	-32,561,837
20018	Depreciation Income Statement	72,013,000,000	21,391,878,736	22,524,250,934	25,663,000,000	53,125,315,468	34,777,218,071
20075	Interest Income Non Operating	164,081,000,000	45,407,487,232	50,692,329,338	19,057,000,000	16,551,564,867	34,183,045,766
20158	Selling And Marketing Expense	58,469,000,000	19,594,504,012	13,215,600,136	42,513,000,000	44,016,174,114	46,699,227,812
20064	Interest Expense Non Operating	637,543,000,000	212,491,445,744	364,296,487,870	111,912,000,000	276,255,007,415	204,986,408,916
20093	Net Income Common Stockholders	5,618,997,000,000	1,154,336,588,214	1,719,460,808,851	4,666,935,000,000	2,076,818,109,651	80,554,961,593
20094	Net Income Continuous Operations	7,068,054,000,000	1,402,032,511,440	2,458,454,076,689	5,837,141,000,000	3,370,458,356,059	801,321,448,330
20045	General And Administrative Expense	440,376,000,000	147,007,347,149	61,948,202,665	380,780,000,000	407,427,231,556	301,456,617,325
20159	Selling General And Administration	498,845,000,000	166,601,851,161	75,163,802,801	423,293,000,000	451,443,405,670	348,155,845,137
20435	Total Operating Income As Reported	7,023,989,000,000	1,599,834,587,009	2,353,668,526,205	3,983,616,000,000	3,566,908,462,712	1,242,184,656,843
20412	Other Non Operating Income Expenses	59,667,000,000	6,144,856,048	3,341,512,577	70,512,000,000	35,266,781,390	6,512,890,236
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,618,997,000,000	1,154,336,588,214	1,719,460,808,851	4,666,935,000,000	2,076,818,109,651	80,554,961,593
20417	Total Unusual Items Excluding Goodwill	-12,435,000,000	-18,766,388,986	6,294,938,986	57,960,000,000	32,299,395,147	-135,755,469
20077	Net Non Operating Interest Income Expense	-498,972,000,000	-191,885,830,919	-313,617,169,267	-93,199,000,000	-262,572,260,369	-175,582,352,327
20346	Net Income Including Noncontrolling Interests	7,068,054,000,000	1,402,032,511,440	2,458,454,076,689	4,588,805,000,000	2,076,818,109,651	80,554,961,593
20019	Depreciation And Amortization In Income Statement	72,013,000,000	21,391,878,736	22,524,250,934	25,663,000,000	53,140,644,204	34,777,218,071
20309	Net Income From Continuing And Discontinued Operation	5,618,997,000,000	1,154,336,588,214	1,719,460,808,851	5,915,271,000,000	3,370,458,356,059	801,321,448,330
20331	Net Income From Continuing Operation Net Minority Interest	5,618,997,000,000	1,154,336,588,214	1,719,460,808,851	5,915,271,000,000	3,370,458,356,059	801,321,448,330

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2021-12-31	2020-12-31
23531	Net Debt	4,610,522,000,000	4,048,920,172,551	6,230,791,670,757
23165	Payables	6,801,764,000,000	4,333,726,782,199	3,229,739,960,255
23139	Net P P E	22,585,937,000,000	12,549,037,828,165	16,061,326,066,628
23351	Properties	204,456,000,000	135,043,754,540	133,802,959,772
23386	Total Debt	8,584,694,000,000	6,626,775,866,017	8,223,466,183,746
23100	Gross P P E	26,631,331,000,000	14,804,336,598,693	17,914,210,151,029
23038	Common Stock	6,309,860,000,000	10,100,000,000	10,100,000,000
23045	Current Debt	1,794,340,000,000	4,334,605,913,570	5,436,943,947,629
23532	Share Issued	63,098,600,000	63,098,600,000	63,098,600,000
23220	Total Assets	45,289,026,000,000	21,001,859,521,415	20,260,264,291,103
23027	Capital Stock	6,309,860,000,000	10,100,000,000	10,100,000,000
23382	Other Payable	4,412,610,000,000	3,605,470,746,031	3,000,738,321,606
23028	Cash Financial	3,934,723,000,000	2,577,855,693,466	1,992,674,512,989
23123	Long Term Debt	6,750,905,000,000	2,292,169,952,447	2,786,522,236,117
23179	Prepaid Assets	130,554,000,000	202,281,854,388	461,046,428,036
23385	Working Capital	2,452,964,000,000	-3,931,844,802,339	-4,660,781,495,134
23000	Accounts Payable	1,871,351,000,000	125,113,655,511	76,030,089,594
23029	Cash Equivalents	0	0	0
23245	Invested Capital	32,042,557,000,000	12,268,076,609,818	12,143,906,481,931
23340	Other Properties	1,740,816,000,000	1,057,875,528,758	939,972,254,649
23291	Dividends Payable	0	208,645,759,309	0
23132	Minority Interest	4,894,651,000,000	3,900,966,046,786	4,559,334,494,815
23342	Other Receivables	100,014,000,000	324,642,021,190	284,936,005,774
23204	Retained Earnings	5,828,350,000,000	4,265,367,539,802	2,296,913,439,542
23217	Total Tax Payable	517,803,000,000	394,496,621,348	152,971,549,055
23352	Current Provisions	3,176,000,000	2,116,600,205	777,649,281
23001	Accounts Receivable	1,242,804,000,000	148,811,359,365	0
23280	Common Stock Equity	23,497,312,000,000	5,641,300,743,801	3,920,440,298,185
23403	Net Tangible Assets	23,497,312,000,000	5,641,300,743,801	3,920,440,298,185
23215	Stockholders Equity	23,497,312,000,000	5,641,300,743,801	3,920,440,298,185
23383	Tangible Book Value	23,497,312,000,000	5,641,300,743,801	3,920,440,298,185
23353	Long Term Provisions	246,892,000,000	106,406,814,755	24,319,788,412
23374	Total Capitalization	30,248,217,000,000	7,933,470,696,248	6,706,962,534,302
23312	Land And Improvements	142,000,000	141,500,000	141,500,000
23469	Other Equity Interest	0	983,319,085,124	1,319,428,747,210
23393	Ordinary Shares Number	63,098,600,000	63,098,600,000	63,098,600,000
23008	Accumulated Depreciation	-4,045,394,000,000	-2,255,298,770,528	-1,852,884,084,401
23282	Construction In Progress	151,832,000,000	7,537,764,929,658	10,815,894,324,239
23380	Capital Lease Obligations	39,449,000,000	0	0
23030	Cash And Cash Equivalents	3,934,723,000,000	2,577,855,693,466	1,992,674,512,989
23012	Additional Paid In Capital	10,367,590,000,000	351,666,059,140	311,249,654,707
23275	Buildings And Improvements	12,301,737,000,000	2,244,615,458,839	2,256,215,097,158
23126	Long Term Equity Investment	10,705,329,000,000	3,552,603,860,622	0
23319	Machinery Furniture Equipment	12,232,348,000,000	3,828,895,426,898	3,768,184,015,211
23048	Current Capital Lease Obligation	8,928,000,000	0	0
23127	Long Term Capital Lease Obligation	30,521,000,000	0	0
23261	Total Equity Gross Minority Interest	28,391,963,000,000	9,542,266,790,587	8,479,774,793,000
23067	Non Current Deferred Taxes Liabilities	387,607,000,000	260,842,506,023	197,388,898,825
23259	Total Liabilities Net Minority Interest	16,897,063,000,000	11,459,592,730,828	11,780,489,498,103
23046	Current Debt And Capital Lease Obligation	1,803,268,000,000	4,334,605,913,570	5,436,943,947,629
23124	Long Term Debt And Capital Lease Obligation	6,781,426,000,000	2,292,169,952,447	2,786,522,236,117
23344	Non Current Pension And Other Postretirement Benefit Plans	174,734,000,000	96,263,805,167	87,519,102,298

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2022-11-30	2021-12-31	2020-12-31
23531	Net Debt	4,610,522,000,000	2,961,277,764,906	1,874,660,811,623	8,486,806,848,271	4,048,920,172,551	6,230,791,670,757
23165	Payables	6,801,764,000,000	6,811,101,094,858	7,041,636,822,123	9,307,989,442,470	4,333,726,782,199	3,229,739,960,255
23139	Net P P E	22,585,937,000,000	22,464,264,977,979	20,817,760,668,730	20,879,904,151,906	12,549,037,828,165	16,061,326,066,628
23351	Properties	204,456,000,000	147,252,244,110	145,410,596,512	137,959,519,039	135,043,754,540	133,802,959,772
23386	Total Debt	8,584,694,000,000	8,200,518,276,539	7,930,554,086,827	9,684,482,847,523	6,626,775,866,017	8,223,466,183,746
23100	Gross P P E	26,631,331,000,000	26,221,803,146,426	24,216,848,718,422	23,764,377,680,183	14,804,336,598,693	17,914,210,151,029
23038	Common Stock	6,309,860,000,000	6,309,860,000,000	6,309,860,000,000	10,100,000,000	10,100,000,000	10,100,000,000
23045	Current Debt	1,794,340,000,000	438,044,833,007	450,780,000,000	116,599,030,006	4,334,605,913,570	5,436,943,947,629
23532	Share Issued	63,098,600,000	63,098,600,000	63,098,600,000	63,098,600,000	63,098,600,000	63,098,600,000
23220	Total Assets	45,289,026,000,000	45,088,745,587,407	42,320,096,776,203	33,592,338,626,368	21,001,859,521,415	20,260,264,291,103
23027	Capital Stock	6,309,860,000,000	6,309,860,000,000	6,309,860,000,000	10,100,000,000	10,100,000,000	10,100,000,000
23382	Other Payable	4,412,610,000,000	4,050,635,037,426	3,632,825,194,687	6,341,452,276,337	3,605,470,746,031	3,000,738,321,606
23028	Cash Financial	3,934,723,000,000	5,202,635,671,091	6,018,381,804,771	1,197,675,999,252	2,577,855,693,466	1,992,674,512,989
23123	Long Term Debt	6,750,905,000,000	7,725,868,602,990	7,442,262,616,394	9,567,883,817,517	2,292,169,952,447	2,786,522,236,117
23179	Prepaid Assets	130,554,000,000	309,855,240,249	323,486,964,745	545,154,338,591	202,281,854,388	461,046,428,036
23385	Working Capital	2,452,964,000,000	3,481,301,089,029	3,223,513,425,694	-3,710,795,236,283	-3,931,844,802,339	-4,660,781,495,134
23000	Accounts Payable	1,871,351,000,000	1,988,368,179,309	1,633,260,366,702	638,260,599,797	125,113,655,511	76,030,089,594
23029	Cash Equivalents	0	0	0	0	0	0
23245	Invested Capital	32,042,557,000,000	30,319,559,896,035	27,851,548,792,879	18,863,841,161,171	12,268,076,609,818	12,143,906,481,931
23340	Other Properties	1,740,816,000,000	1,675,319,510,461	1,692,173,575,476	1,615,216,377,643	1,057,875,528,758	939,972,254,649
23291	Dividends Payable	0	295,599,288,420	1,400,094,835,400	1,888,440,000,000	208,645,759,309	0
23132	Minority Interest	4,894,651,000,000	5,016,491,780,842	4,629,381,775,527	4,795,981,510,709	3,900,966,046,786	4,559,334,494,815
23342	Other Receivables	100,014,000,000	124,870,077,788	73,192,351,688	362,786,160,484	324,642,021,190	284,936,005,774
23204	Retained Earnings	5,828,350,000,000	4,674,185,075,866	2,953,486,357,303	6,781,810,339,121	4,265,367,539,802	2,296,913,439,542
23217	Total Tax Payable	517,803,000,000	476,498,589,703	375,456,425,334	439,836,566,336	394,496,621,348	152,971,549,055
23352	Current Provisions	3,176,000,000	3,118,932,844	2,668,390,701	2,401,299,010	2,116,600,205	777,649,281
23001	Accounts Receivable	1,242,804,000,000	2,377,027,100,997	1,411,799,262,466	509,094,113,245	148,811,359,365	0
23280	Common Stock Equity	23,497,312,000,000	22,155,646,460,038	19,958,506,176,485	9,179,358,313,648	5,641,300,743,801	3,920,440,298,185
23403	Net Tangible Assets	23,497,312,000,000	22,155,646,460,038	19,958,506,176,485	9,179,358,313,648	5,641,300,743,801	3,920,440,298,185
23215	Stockholders Equity	23,497,312,000,000	22,155,646,460,038	19,958,506,176,485	9,179,358,313,648	5,641,300,743,801	3,920,440,298,185
23383	Tangible Book Value	23,497,312,000,000	22,155,646,460,038	19,958,506,176,485	9,179,358,313,648	5,641,300,743,801	3,920,440,298,185
23353	Long Term Provisions	246,892,000,000	251,354,519,700	189,045,688,446	127,072,048,860	106,406,814,755	24,319,788,412
23374	Total Capitalization	30,248,217,000,000	29,881,515,063,028	27,400,768,792,879	18,747,242,131,165	7,933,470,696,248	6,706,962,534,302
23312	Land And Improvements	142,000,000	141,500,000	141,500,000	141,500,000	141,500,000	141,500,000
23469	Other Equity Interest	0	0	0	0	983,319,085,124	1,319,428,747,210
23393	Ordinary Shares Number	63,098,600,000	63,098,600,000	63,098,600,000	63,098,600,000	63,098,600,000	63,098,600,000
23008	Accumulated Depreciation	-4,045,394,000,000	-3,757,538,168,447	-3,399,088,049,692	-2,884,473,528,277	-2,255,298,770,528	-1,852,884,084,401
23282	Construction In Progress	151,832,000,000	4,850,307,048,436	3,505,675,738,158	15,118,615,775,869	7,537,764,929,658	10,815,894,324,239
23380	Capital Lease Obligations	39,449,000,000	36,604,840,542	37,511,470,433	0	0	0
23030	Cash And Cash Equivalents	3,934,723,000,000	5,202,635,671,091	6,018,381,804,771	1,197,675,999,252	2,577,855,693,466	1,992,674,512,989
23012	Additional Paid In Capital	10,367,590,000,000	10,378,788,911,232	10,378,518,665,361	1,470,551,995,026	351,666,059,140	311,249,654,707
23275	Buildings And Improvements	12,301,737,000,000	9,301,984,978,874	8,964,191,991,398	2,506,046,433,471	2,244,615,458,839	2,256,215,097,158
23126	Long Term Equity Investment	10,705,329,000,000	9,548,182,428,757	8,398,201,988,350	6,804,456,680,154	3,552,603,860,622	0
23319	Machinery Furniture Equipment	12,232,348,000,000	10,246,797,864,545	9,909,255,316,878	4,386,398,074,161	3,828,895,426,898	3,768,184,015,211
23048	Current Capital Lease Obligation	8,928,000,000	7,243,090,590	7,002,159,963	0	0	0
23127	Long Term Capital Lease Obligation	30,521,000,000	29,361,749,952	30,509,310,470	0	0	0
23261	Total Equity Gross Minority Interest	28,391,963,000,000	27,172,138,240,880	24,587,887,952,012	13,975,339,824,357	9,542,266,790,587	8,479,774,793,000
23067	Non Current Deferred Taxes Liabilities	387,607,000,000	377,407,369,369	354,420,480,529	345,181,219,254	260,842,506,023	197,388,898,825
23259	Total Liabilities Net Minority Interest	16,897,063,000,000	17,916,607,346,527	17,732,208,824,191	19,616,998,802,011	11,459,592,730,828	11,780,489,498,103
23046	Current Debt And Capital Lease Obligation	1,803,268,000,000	445,287,923,597	457,782,159,963	116,599,030,006	4,334,605,913,570	5,436,943,947,629
23124	Long Term Debt And Capital Lease Obligation	6,781,426,000,000	7,755,230,352,942	7,472,771,926,864	9,567,883,817,517	2,292,169,952,447	2,786,522,236,117
23344	Non Current Pension And Other Postretirement Benefit Plans	174,734,000,000	157,810,779,410	128,483,527,928	111,325,528,047	96,263,805,167	87,519,102,298

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,096,000,000	12,999,585,103	2,186,000,000	559,218,463	475,000,000
26185	Free Cash Flow	2,297,439,000,000	605,786,112,788	-2,886,059,000,000	-5,049,175,487,049	-4,522,419,005,361
26027	Changes In Cash	2,703,542,000,000	-1,246,877,489,684	-1,429,343,000,000	546,717,289,921	67,289,190,753
26182	Issuance Of Debt	2,671,642,000,000	432,142,000,000	4,777,915,000,000	13,250,043,811,439	3,575,789,539,020
26123	Sale Of Business	6,231,000,000	6,231,000,000	0	263,254,666,129	0
26016	End Cash Position	3,934,723,000,000	3,934,723,000,000	1,276,860,000,000	2,577,855,693,466	1,992,674,512,989
26112	Purchase Of P P E	-4,488,039,000,000	-1,022,820,634,322	-6,410,567,000,000	-6,881,404,777,812	-5,176,261,629,012
26183	Repayment Of Debt	-2,386,523,000,000	392,345	-2,743,534,000,000	-6,603,955,502,546	-1,018,431,472,943
26005	Capital Expenditure	-4,488,039,000,000	-1,022,820,634,322	-6,410,567,000,000	-6,881,404,777,812	-5,176,261,629,012
26007	Cash Dividends Paid	-4,039,219,000,000	-295,599,249,420	-525,780,000,000	-956,079,509,668	0
26012	Financing Cash Flow	2,594,311,000,000	-852,084,420,596	1,634,003,000,000	6,266,813,106,110	4,650,240,938,691
26253	Interest Paid C F F	-512,117,000,000	-357,534,369,781	-126,178,000,000	-251,174,315,128	-210,350,663,639
26013	Investing Cash Flow	-6,676,247,000,000	-2,023,399,816,198	-6,587,854,000,000	-7,552,325,106,952	-5,236,794,371,589
26115	Purchase Of Business	-1,909,560,000,000	-934,560,000,000	-419,121,000,000	-283,384,464,738	0
26098	Common Stock Issuance	9,997,000,000,000	0	0	0	0
26110	Purchase Of Investment	-340,250,000,000	-85,250,000,000	0	-108,750,000,000	0
26015	Beginning Cash Position	1,276,860,000,000	5,202,635,671,091	2,577,856,000,000	1,992,674,512,989	1,921,428,325,497
26223	Classesof Cash Payments	-14,282,272,000,000	-4,519,793,781,478	-6,901,199,000,000	-4,869,847,464,842	-2,989,474,357,405
26099	Long Term Debt Issuance	2,671,642,000,000	432,142,000,000	4,777,915,000,000	13,250,043,811,439	3,575,789,539,020
26090	Long Term Debt Payments	-2,386,523,000,000	392,345	-2,743,534,000,000	-6,603,955,502,546	-1,018,431,472,943
26181	Issuance Of Capital Stock	9,997,000,000,000	0	0	0	0
26071	Net Common Stock Issuance	9,997,000,000,000	0	0	0	0
26073	Net Long Term Debt Issuance	285,119,000,000	432,142,392,345	2,034,381,000,000	6,646,088,308,893	2,557,358,066,077
26164	Net Other Financing Charges	-2,787,873,000,000	-576,524,235,721	251,580,000,000	832,314,316,061	2,303,233,536,253
26165	Net Other Investing Changes	-190,867,095,116	0	0	-542,599,748,994	-61,007,742,577
26119	Net P P E Purchase And Sale	-4,454,943,000,000	-1,009,821,049,219	-6,408,381,000,000	-6,880,845,559,349	-5,175,786,629,012
26072	Net Issuance Payments Of Debt	285,119,000,000	432,142,392,345	2,034,381,000,000	6,646,088,308,893	2,557,358,066,077
26226	Paymentson Behalfof Employees	-2,281,894,000,000	-603,164,086,500	-1,051,389,000,000	-477,600,169,497	-708,729,656,552
26116	Net Business Purchase And Sale	-1,903,329,000,000	-928,329,000,000	-419,121,000,000	-20,129,798,609	0
26063	Effect Of Exchange Rate Changes	-45,679,000,000	-21,034,925,840	128,347,000,000	38,463,890,556	3,956,996,739
26118	Net Investment Purchase And Sale	-340,250,000,000	-85,250,000,000	0	-108,750,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-1,318,496,000,000	-373,629,184,852	-734,979,000,000	-957,466,814,094	-617,479,612,494
26222	Other Cash Receiptsfrom Operating Activities	58,312,000,000	12,413,550,430	104,144,000,000	72,452,863,946	-456,758,197,729
26220	Cash Flowsfromusedin Operating Activities Direct	6,785,478,000,000	1,628,606,747,110	3,524,508,000,000	1,832,229,290,763	653,842,623,651
26221	Classesof Cash Receiptsfrom Operating Activities	21,944,202,000,000	6,288,472,591,452	11,217,350,000,000	6,980,865,627,088	3,905,200,345,504

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,096,000,000	12,999,585,103	-11,858,283,314	2,186,000,000	559,218,463	475,000,000
26185	Free Cash Flow	2,297,439,000,000	605,786,112,788	1,012,071,106,709	-2,886,059,000,000	-5,049,175,487,049	-4,522,419,005,361
26027	Changes In Cash	2,703,542,000,000	-1,246,877,489,684	-831,395,300,861	-1,429,343,000,000	546,717,289,921	67,289,190,753
26182	Issuance Of Debt	2,671,642,000,000	432,142,000,000	13,884,900,000	4,777,915,000,000	13,250,043,811,439	3,575,789,539,020
26123	Sale Of Business	6,231,000,000	6,231,000,000	0	0	263,254,666,129	0
26016	End Cash Position	3,934,723,000,000	3,934,723,000,000	5,202,635,671,091	1,276,860,000,000	2,577,855,693,466	1,992,674,512,989
26112	Purchase Of P P E	-4,488,039,000,000	-1,022,820,634,322	-2,159,471,686,386	-6,410,567,000,000	-6,881,404,777,812	-5,176,261,629,012
26183	Repayment Of Debt	-2,386,523,000,000	392,345	0	-2,743,534,000,000	-6,603,955,502,546	-1,018,431,472,943
26005	Capital Expenditure	-4,488,039,000,000	-1,022,820,634,322	-2,159,471,686,386	-6,410,567,000,000	-6,881,404,777,812	-5,176,261,629,012
26007	Cash Dividends Paid	-4,039,219,000,000	-295,599,249,420	-1,855,899,750,580	-525,780,000,000	-956,079,509,668	0
26012	Financing Cash Flow	2,594,311,000,000	-852,084,420,596	-1,448,882,891,235	1,634,003,000,000	6,266,813,106,110	4,650,240,938,691
26253	Interest Paid C F F	-512,117,000,000	-357,534,369,781	101,671,482,703	-126,178,000,000	-251,174,315,128	-210,350,663,639
26013	Investing Cash Flow	-6,676,247,000,000	-2,023,399,816,198	-2,554,055,202,721	-6,587,854,000,000	-7,552,325,106,952	-5,236,794,371,589
26115	Purchase Of Business	-1,909,560,000,000	-934,560,000,000	-150,000,000,000	-419,121,000,000	-283,384,464,738	0
26098	Common Stock Issuance	9,997,000,000,000	0	287,027,780,265	0	0	0
26110	Purchase Of Investment	-340,250,000,000	-85,250,000,000	0	0	-108,750,000,000	0
26015	Beginning Cash Position	1,276,860,000,000	5,202,635,671,091	6,018,381,804,771	2,577,856,000,000	1,992,674,512,989	1,921,428,325,497
26223	Classesof Cash Payments	-14,282,272,000,000	-4,519,793,781,478	-2,352,275,110,624	-6,901,199,000,000	-4,869,847,464,842	-2,989,474,357,405
26099	Long Term Debt Issuance	2,671,642,000,000	432,142,000,000	13,884,900,000	4,777,915,000,000	13,250,043,811,439	3,575,789,539,020
26090	Long Term Debt Payments	-2,386,523,000,000	392,345	0	-2,743,534,000,000	-6,603,955,502,546	-1,018,431,472,943
26181	Issuance Of Capital Stock	9,997,000,000,000	0	287,027,780,265	0	0	0
26071	Net Common Stock Issuance	9,997,000,000,000	0	287,027,780,265	0	0	0
26073	Net Long Term Debt Issuance	285,119,000,000	432,142,392,345	13,884,900,000	2,034,381,000,000	6,646,088,308,893	2,557,358,066,077
26164	Net Other Financing Charges	-2,787,873,000,000	-576,524,235,721	-4,771,582,509	251,580,000,000	832,314,316,061	2,303,233,536,253
26165	Net Other Investing Changes	-190,867,095,116	0	0	0	-542,599,748,994	-61,007,742,577
26119	Net P P E Purchase And Sale	-4,454,943,000,000	-1,009,821,049,219	-2,171,329,969,700	-6,408,381,000,000	-6,880,845,559,349	-5,175,786,629,012
26072	Net Issuance Payments Of Debt	285,119,000,000	432,142,392,345	13,884,900,000	2,034,381,000,000	6,646,088,308,893	2,557,358,066,077
26226	Paymentson Behalfof Employees	-2,281,894,000,000	-603,164,086,500	-560,309,650,679	-1,051,389,000,000	-477,600,169,497	-708,729,656,552
26116	Net Business Purchase And Sale	-1,903,329,000,000	-928,329,000,000	-150,000,000,000	-419,121,000,000	-20,129,798,609	0
26063	Effect Of Exchange Rate Changes	-45,679,000,000	-21,034,925,840	15,649,167,181	128,347,000,000	38,463,890,556	3,956,996,739
26118	Net Investment Purchase And Sale	-340,250,000,000	-85,250,000,000	0	0	-108,750,000,000	0
26228	Other Cash Paymentsfrom Operating Activities	-1,318,496,000,000	-373,629,184,852	-639,206,154,965	-734,979,000,000	-957,466,814,094	-617,479,612,494
26222	Other Cash Receiptsfrom Operating Activities	58,312,000,000	12,413,550,430	-14,080,405,744	104,144,000,000	72,452,863,946	-456,758,197,729
26220	Cash Flowsfromusedin Operating Activities Direct	6,785,478,000,000	1,628,606,747,110	3,171,542,793,095	3,524,508,000,000	1,832,229,290,763	653,842,623,651
26221	Classesof Cash Receiptsfrom Operating Activities	21,944,202,000,000	6,288,472,591,452	5,641,083,108,641	11,217,350,000,000	6,980,865,627,088	3,905,200,345,504

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-15	At close: 04:08PM WIB	900	900	895	900	885.00 - 905.00	885	905	750.00 - 1,470.00	750	1,470	8,629,400	19,233,977	56,789,000,000,000	10	92	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,201
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-12	At close: 04:08PM WIB	900	900	895	900	885.00 - 905.00	885	905	750.00 - 1,470.00	750	1,470	8,629,400	18,877,792	56,789,000,000,000	10	92	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,201
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-11	At close: 04:08PM WIB	900	900	895	900	885.00 - 905.00	885	905	750.00 - 1,470.00	750	1,470	8,629,400	18,681,978	56,789,000,000,000	10	92	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,201
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-10	At close: 04:08PM WIB	900	900	895	900	885.00 - 905.00	885	905	750.00 - 1,470.00	750	1,470	8,629,400	18,720,898	56,789,000,000,000	10	92	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,201
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-05	At close: 04:08PM WIB	900	900	900	850	885.00 - 905.00	885	905	750.00 - 1,470.00	750	1,470	8,629,400	18,775,084	56,789,000,000,000	10	92	N/A	44.38 (5.10%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-04	At close: 04:14PM WIB	870	875	930	850	870.00 - 900.00	870	900	750.00 - 1,470.00	750	1,470	21,725,300	18,771,751	56,789,000,000,000	10	92	N/A	44.38 (5.10%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-03	At close: 04:11PM WIB	870	880	885	655	865.00 - 880.00	865	880	750.00 - 1,470.00	750	1,470	8,503,500	18,771,744	54,896,000,000,000	9	92	N/A	44.38 (5.10%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-02	At close: 04:14PM WIB	885	885	875	825	860.00 - 890.00	860	890	750.00 - 1,470.00	750	1,470	15,566,300	18,873,120	54,896,000,000,000	3	282	N/A	44.38 (5.01%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-01	At close: 04:14PM WIB	875	875	885	820	855.00 - 885.00	855	885	750.00 - 1,470.00	750	1,470	6,747,700	18,881,844	55,842,000,000,000	3	282	N/A	44.38 (5.07%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-29	At close: 04:10PM WIB	885	895	885	825	870.00 - 895.00	870	895	750.00 - 1,470.00	750	1,470	7,556,700	18,881,844	55,211,000,000,000	3	282	N/A	44.38 (5.07%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-28	At close: 04:10PM WIB	885	895	885	825	870.00 - 895.00	870	895	750.00 - 1,470.00	750	1,470	7,556,700	18,907,039	55,211,000,000,000	3	282	N/A	44.38 (5.01%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-27	At close: 04:12PM WIB	870	870	885	0	870.00 - 895.00	870	895	750.00 - 1,470.00	750	1,470	11,364,900	19,167,134	55,842,000,000,000	3	282	N/A	44.38 (4.90%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-26	At close: 04:14PM WIB	880	880	870	875	870.00 - 885.00	870	885	750.00 - 1,470.00	750	1,470	6,720,600	19,678,813	54,896,000,000,000	3	282	N/A	44.38 (4.90%)	44	5	Jul 11, 2023	1,207
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-25	At close: 04:14PM WIB	905	910	885	890	880.00 - 910.00	880	910	750.00 - 1,470.00	750	1,470	11,790,800	20,024,056	55,527,000,000,000	3	282	N/A	44.38 (4.90%)	44	5	Jul 11, 2023	1,213
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-22	At close: 04:14PM WIB	900	910	910	910	890.00 - 920.00	890	920	750.00 - 1,470.00	750	1,470	22,081,500	19,987,494	57,104,000,000,000	3	282	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,213
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-21	At close: 04:13PM WIB	880	0	0	0	0.0000 - 0.0000	0	0		0		0	19,990,035	0	0	282	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,213
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-14	As of 11:59AM WIB. Market open.	940	955	955	960	925.00 - 965.00	925	965	750.00 - 1,470.00	750	1,470	31,153,400	26,131,357	60,259,000,000,000	3	282	N/A	44.38 (4.72%)	44	5	Jul 11, 2023	1,249
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-13	At close: 04:14PM WIB	875	875	940	945	875.00 - 955.00	875	955	750.00 - 1,470.00	750	1,470	62,597,700	25,753,867	59,313,000,000,000	3	282	N/A	44.38 (5.07%)	44	5	Jul 11, 2023	1,249
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-11	At close: 04:14PM WIB	875	880	870	870	860.00 - 880.00	860	880	750.00 - 1,470.00	750	1,470	6,287,900	25,771,363	55,211,000,000,000	3	282	N/A	44.38 (5.07%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-08	At close: 04:14PM WIB	875	880	870	870	860.00 - 880.00	860	880	750.00 - 1,470.00	750	1,470	6,287,900	26,484,356	55,211,000,000,000	3	282	N/A	44.38 (5.07%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-05	At close: 04:14PM WIB	890	890	855	865	860.00 - 895.00	860	895	750.00 - 1,470.00	750	1,470	14,521,400	27,661,001	54,265,000,000,000	3	282	N/A	44.38 (5.01%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-04	At close: 04:14PM WIB	885	885	885	885	870.00 - 890.00	870	890	750.00 - 1,470.00	750	1,470	6,677,000	28,723,217	56,158,000,000,000	3	282	N/A	44.38 (5.01%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-01	At close: 04:08PM WIB	900	910	885	890	880.00 - 910.00	880	910	750.00 - 1,470.00	750	1,470	8,771,900	29,398,798	55,842,000,000,000	3	282	N/A	44.38 (4.93%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-28	At close: 04:11PM WIB	895	900	895	900	880.00 - 910.00	880	910	750.00 - 1,470.00	750	1,470	16,584,400	30,494,447	56,789,000,000,000	3	282	N/A	44.38 (4.96%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-27	At close: 04:12PM WIB	870	860	895	900	850.00 - 910.00	850	910	750.00 - 1,470.00	750	1,470	31,701,400	30,493,910	56,473,000,000,000	3	282	N/A	44.38 (5.10%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-26	At close: 04:12PM WIB	920	915	860	865	850.00 - 925.00	850	925	750.00 - 1,470.00	750	1,470	35,033,400	30,198,661	54,896,000,000,000	3	282	N/A	44.38 (4.82%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-23	At close: 04:13PM WIB	875	900	915	925	880.00 - 935.00	880	935	750.00 - 1,470.00	750	1,470	112,258,500	28,625,081	58,051,000,000,000	3	282	N/A	44.38 (5.07%)	44	5	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk (NCKL.JK)	2024-02-22	At close: 04:14PM WIB	795	795	870	875	795.00 - 875.00	795	875	750.00 - 1,470.00	750	1,470	38,089,200	28,543,233	55,211,000,000,000	3	282	N/A	44.38 (5.58%)	44	6	Jul 11, 2023	1,266
NCKL	PT Trimegah Bangun Persada Tbk (NCKL.JK)	2024-02-21	At close: 04:11PM WIB	790	790	785	790	780.00 - 800.00	780	800	750.00 - 1,470.00	750	1,470	15,804,800	29,095,247	50,163,000,000,000	3	282	N/A	44.38 (5.62%)	44	6	Jul 11, 2023	1,266

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	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)
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-15	56,790,000,000,000	61,440,000,000,000	10	6	2	2	3	7	0	0	1,470	750	881	962	18,880,000	8,900,000	63,100,000,000	0	7,970,000,000	87	1	44	5	24	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	27	11	33	23,860,000,000,000	392	197	8,150,000,000,000	5,620,000,000,000	92	9	3,930,000,000,000	62	9,250,000,000,000	33	1	372	6,790,000,000,000	-4,670,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-12	56,790,000,000,000	61,440,000,000,000	10	6	2	2	3	7	0	0	1,470	750	881	962	18,680,000	8,900,000	63,100,000,000	0	7,970,000,000	87	1	44	5	24	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	27	11	33	23,860,000,000,000	392	197	8,150,000,000,000	5,620,000,000,000	92	9	3,930,000,000,000	62	9,250,000,000,000	33	1	372	6,790,000,000,000	-4,670,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-11	56,790,000,000,000	61,440,000,000,000	10	6	2	2	3	7	0	0	1,470	750	881	962	18,720,000	8,900,000	63,100,000,000	0	7,970,000,000	87	1	44	5	24	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	27	11	33	23,860,000,000,000	392	197	8,150,000,000,000	5,620,000,000,000	92	9	3,930,000,000,000	62	9,250,000,000,000	33	1	372	6,790,000,000,000	-4,670,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-10	56,790,000,000,000	61,440,000,000,000	10	6	2	2	3	7	0	0	1,470	750	881	962	18,720,000	8,900,000	63,100,000,000	0	7,970,000,000	87	1	44	5	24	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	24	27	11	33	23,860,000,000,000	392	197	8,150,000,000,000	5,620,000,000,000	92	9	3,930,000,000,000	62	9,250,000,000,000	33	1	372	6,790,000,000,000	-4,670,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-05	54,900,000,000,000	59,550,000,000,000	9	0	2	2	3	7	0	0	1,470	0	884	964	18,770,000	10,770,000	63,100,000,000	0	7,970,000,000	87	1	44	5	24	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	92	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-04	54,900,000,000,000	57,890,000,000,000	9	0	2	2	2	7	0	0	1,470	0	886	964	18,770,000	11,160,000	63,100,000,000	0	7,970,000,000	87	1	44	5	24	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	92	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-03	54,900,000,000,000	57,890,000,000,000	3	0	6	2	6	8	0	0	1,470	0	888	965	18,870,000	12,070,000	63,100,000,000	0	7,970,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-02	55,840,000,000,000	58,840,000,000,000	3	5	6	3	6	8	0	0	1,470	0	889	966	18,880,000	13,580,000	63,100,000,000	0	7,970,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-04-01	55,210,000,000,000	58,210,000,000,000	3	5	6	2	6	8	0	0	1,470	0	889	966	18,880,000	13,580,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-29	55,210,000,000,000	58,210,000,000,000	3	5	6	2	6	8	0	0	1,470	750	891	966	18,910,000	17,370,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-28	55,840,000,000,000	58,840,000,000,000	3	5	6	3	6	8	0	0	1,470	0	892	967	19,170,000	22,500,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-27	57,100,000,000,000	60,100,000,000,000	3	6	6	3	7	8	0	0	1,470	0	893	967	19,680,000	23,130,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-26	57,100,000,000,000	60,100,000,000,000	3	6	6	3	7	8	0	0	1,470	0	894	967	20,020,000	23,800,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-25	57,100,000,000,000	60,100,000,000,000	3	6	6	3	7	8	0	0	1,470	750	894	967	20,020,000	23,800,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-22	56,790,000,000,000	59,790,000,000,000	3	5	6	3	7	8	0	0	1,470	0	898	967	19,990,000	21,760,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-21	55,530,000,000,000	58,520,000,000,000	3	5	6	3	6	8	-33	32	1,470	750	898	967	19,990,000	21,760,000	63,100,000,000	63,760,000,000	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-14	59,310,000,000,000	62,310,000,000,000	3	6	6	3	7	9	0	0	1,470	0	908	965	25,750,000	14,660,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-13	55,210,000,000,000	58,210,000,000,000	3	5	6	2	6	8	0	0	1,470	0	908	965	25,870,000	14,660,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-11	55,210,000,000,000	58,210,000,000,000	3	5	6	2	6	8	-33	33	1,470	750	908	965	26,140,000	14,660,000	63,100,000,000	63,760,000,000	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-08	55,210,000,000,000	58,210,000,000,000	3	5	6	2	6	8	0	0	1,470	750	911	964	26,480,000	25,260,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-05	55,840,000,000,000	58,840,000,000,000	3	5	6	3	6	8	0	0	1,470	0	922	964	28,720,000	31,570,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-04	55,840,000,000,000	58,840,000,000,000	3	5	6	3	6	8	0	0	1,470	0	922	964	29,050,000	31,570,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-03-01	56,790,000,000,000	59,790,000,000,000	3	5	6	3	7	8	0	0	1,470	750	925	965	29,400,000	32,660,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-28	56,470,000,000,000	59,470,000,000,000	3	5	6	3	6	8	0	0	1,470	750	931	965	30,490,000	33,650,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-27	54,900,000,000,000	57,890,000,000,000	3	5	6	2	6	8	0	0	1,470	0	937	967	30,200,000	31,680,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk	2024-02-26	58,050,000,000,000	61,050,000,000,000	3	6	6	3	7	9	0	0	1,470	0	937	967	30,200,000	31,680,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk (NCKL.JK)	2024-02-23	55,210,000,000,000	58,210,000,000,000	3	5	6	2	6	8	0	0	1,470	0	943	968	28,540,000	18,580,000	63,100,000,000	0	7,980,000,000	87	1	44	5	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk (NCKL.JK)	2024-02-22	50,160,000,000,000	53,160,000,000,000	3	5	5	2	6	7	0	0	1,470	750	943	968	28,540,000	18,580,000	63,100,000,000	0	7,980,000,000	87	1	44	6	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000
NCKL	PT Trimegah Bangun Persada Tbk (NCKL.JK)	2024-02-21	49,850,000,000,000	52,850,000,000,000	3	5	5	2	6	7	0	0	1,470	750	948	970	29,100,000	17,370,000	63,100,000,000	0	7,980,000,000	87	1	44	6	0	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	33	10	34	19,510,000,000,000	332	265	6,870,000,000,000	5,530,000,000,000	282	189	5,200,000,000,000	82	8,870,000,000,000	33	1	351	6,890,000,000,000	-3,420,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	865	870	865	870	22,800
2024-03-05	15:47:00	870	870	865	865	137,700
2024-03-05	15:46:00	870	870	865	865	37,200
2024-03-05	15:45:00	865	865	865	865	2,900
2024-03-05	15:44:00	870	870	870	870	251,900
2024-03-05	15:43:00	870	870	870	870	456,600
2024-03-05	15:42:00	865	870	865	870	9,700
2024-03-05	15:41:00	865	870	865	865	2,400
2024-03-05	15:40:00	865	865	865	865	124,700
2024-03-05	15:39:00	865	865	865	865	300
2024-03-05	15:38:00	865	865	865	865	2,000
2024-03-05	15:37:00	865	865	865	865	12,600
2024-03-05	15:36:00	870	870	870	870	100,800
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	865	870	865	870	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	865	865	865	865	28,700
2024-03-05	15:30:00	865	865	865	865	7,500

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	865	870	865	870	22,800
2024-03-05	15:46:00	870	870	865	865	174,900
2024-03-05	15:44:00	870	870	865	865	254,800
2024-03-05	15:42:00	865	870	865	870	466,300
2024-03-05	15:40:00	865	870	865	865	127,100
2024-03-05	15:38:00	865	865	865	865	2,300
2024-03-05	15:36:00	870	870	865	865	113,400
2024-03-05	15:34:00	865	870	865	870	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	865	865	865	865	36,200
2024-03-05	15:28:00	870	870	865	865	2,400
2024-03-05	15:26:00	865	870	865	870	203,400
2024-03-05	15:24:00	865	865	865	865	11,200
2024-03-05	15:22:00	865	865	865	865	0
2024-03-05	15:20:00	865	870	865	865	21,500
2024-03-05	15:18:00	865	865	865	865	31,900
2024-03-05	15:16:00	865	865	865	865	101,900
2024-03-05	15:14:00	865	870	865	865	42,200
2024-03-05	15:12:00	865	865	865	865	49,800
2024-03-05	15:10:00	865	865	865	865	39,900
2024-03-05	15:08:00	865	865	865	865	25,000
2024-03-05	15:06:47	865	865	865	865	0
2024-03-05	15:06:00	865	865	865	865	45,100
2024-03-05	15:04:00	865	865	865	865	32,000
2024-03-05	15:02:00	865	870	865	865	35,900

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	865	870	865	865	177,800
2024-03-05	15:40:00	865	870	865	870	845,300
2024-03-05	15:35:00	870	870	865	865	115,700
2024-03-05	15:30:00	865	870	865	870	22,500
2024-03-05	15:25:00	865	870	865	865	204,400
2024-03-05	15:20:00	865	870	865	865	32,000
2024-03-05	15:15:00	865	870	865	865	147,900
2024-03-05	15:10:00	865	865	865	865	117,800
2024-03-05	15:06:47	865	865	865	865	0
2024-03-05	15:05:00	865	865	865	865	86,100
2024-03-05	15:00:00	870	870	865	865	83,900
2024-03-05	14:55:00	865	865	865	865	636,900
2024-03-05	14:50:00	865	870	865	865	70,300
2024-03-05	14:45:00	865	870	865	865	328,500
2024-03-05	14:40:00	865	870	865	865	111,700
2024-03-05	14:35:00	865	870	865	865	136,200
2024-03-05	14:30:00	865	870	865	865	87,400
2024-03-05	14:25:00	870	870	865	865	390,600
2024-03-05	14:20:00	865	870	865	870	442,700
2024-03-05	14:15:00	875	880	865	865	2,836,600
2024-03-05	14:10:00	875	880	875	875	97,600
2024-03-05	14:05:00	875	875	875	875	98,500
2024-03-05	14:04:52	875	875	875	875	0
2024-03-05	14:00:00	875	875	870	875	90,900
2024-03-05	13:55:00	875	875	875	875	93,600
2024-03-05	13:50:00	870	880	870	875	95,100
2024-03-05	13:45:00	875	880	870	870	110,700
2024-03-05	13:40:00	875	875	875	875	307,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	865	870	865	865	177,800
2024-03-05	15:30:00	865	870	865	870	983,500
2024-03-05	15:15:00	865	870	865	865	384,300
2024-03-05	15:06:47	865	865	865	865	0
2024-03-05	15:00:00	870	870	865	865	287,800
2024-03-05	14:45:00	865	870	865	865	1,035,700
2024-03-05	14:30:00	865	870	865	865	335,300
2024-03-05	14:15:00	875	880	865	865	3,669,900
2024-03-05	14:04:52	875	875	875	875	0
2024-03-05	14:00:00	875	880	870	875	287,000
2024-03-05	13:45:00	875	880	870	875	299,400
2024-03-05	13:30:00	875	875	870	875	549,900
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	870	870	870	870	0
2024-03-05	11:45:00	870	875	870	870	302,600
2024-03-05	11:30:00	870	875	870	870	308,500
2024-03-05	11:22:46	875	875	875	875	0
2024-03-05	11:15:00	870	875	870	870	501,200
2024-03-05	11:00:00	875	880	870	870	326,100
2024-03-05	10:45:00	875	880	870	870	368,000
2024-03-05	10:32:36	875	875	875	875	0
2024-03-05	10:30:00	870	875	870	870	1,094,200
2024-03-05	10:15:00	880	880	875	875	372,000
2024-03-05	10:00:00	880	885	880	880	408,400
2024-03-05	09:45:20	880	880	880	880	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	865	870	865	865	1,161,300
2024-03-05	15:06:47	865	865	865	865	0
2024-03-05	15:00:00	870	870	865	865	672,100
2024-03-05	14:30:00	865	870	865	865	1,371,000
2024-03-05	14:04:52	875	875	875	875	0
2024-03-05	14:00:00	875	880	865	865	3,956,900
2024-03-05	13:30:00	875	880	870	875	849,300
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	870	870	870	870	0
2024-03-05	11:30:00	870	875	870	870	611,100
2024-03-05	11:22:46	875	875	875	875	0
2024-03-05	11:00:00	875	880	870	870	827,300
2024-03-05	10:32:36	875	875	875	875	0
2024-03-05	10:30:00	870	880	870	870	1,462,200
2024-03-05	10:00:00	880	885	875	875	780,400
2024-03-05	09:45:20	880	880	880	880	0
2024-03-05	09:30:00	885	890	880	880	686,700
2024-03-05	09:00:00	890	895	880	885	1,179,500
2024-03-04	15:42:48	885	885	885	885	0
2024-03-04	15:30:00	890	890	880	885	605,900
2024-03-04	15:00:00	885	885	880	885	849,800
2024-03-04	14:49:34	880	880	880	880	0
2024-03-04	14:30:00	885	885	880	885	451,300
2024-03-04	14:00:00	885	885	880	885	421,500
2024-03-04	13:55:57	880	880	880	880	0
2024-03-04	13:30:00	885	885	880	885	492,400
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	15:06:47	865	865	865	865	0
2024-03-05	15:00:00	870	870	865	865	1,833,400
2024-03-05	14:04:52	875	875	875	875	0
2024-03-05	14:00:00	875	880	865	865	5,327,900
2024-03-05	13:00:00	875	880	870	875	849,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	870	870	870	870	0
2024-03-05	11:22:46	875	875	875	875	0
2024-03-05	11:00:00	875	880	870	870	1,438,400
2024-03-05	10:32:47	870	870	870	870	0
2024-03-05	10:00:00	880	885	870	870	2,242,600
2024-03-05	09:45:20	880	880	880	880	0
2024-03-05	09:00:00	890	895	880	880	1,866,200
2024-03-04	15:42:48	885	885	885	885	0
2024-03-04	15:00:00	885	890	880	885	1,455,700
2024-03-04	14:49:34	880	880	880	880	0
2024-03-04	14:00:00	885	885	880	885	834,700
2024-03-04	13:55:57	880	880	880	880	0
2024-03-04	13:00:00	885	885	880	885	492,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:35	885	885	885	885	0
2024-03-04	11:25:40	880	880	880	880	0
2024-03-04	11:00:00	880	885	880	885	582,700
2024-03-04	10:35:49	880	880	880	880	0
2024-03-04	10:00:00	890	890	880	880	961,700
2024-03-04	09:46:20	885	885	885	885	0
2024-03-04	09:00:00	885	890	870	890	0
2024-03-01	15:00:00	890	895	885	885	2,683,500
2024-03-01	14:58:35	885	885	885	885	0
2024-03-01	14:00:00	885	890	885	885	595,300

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:42:22	925	925	925	925	0
2024-05-03	14:05:12	920	920	920	920	0
2024-05-03	13:30:00	915	925	910	925	1,145,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	915	915	915	915	0
2024-05-03	11:10:33	920	920	920	920	0
2024-05-03	10:36:47	910	910	910	910	0
2024-05-03	10:30:00	910	925	905	915	1,306,700
2024-05-03	10:03:18	915	915	915	915	0
2024-05-03	09:31:17	915	915	915	915	0
2024-05-03	09:00:00	930	930	905	910	1,814,400
2024-05-02	16:12:38	0	0	0	0	0
2024-05-02	15:11:39	935	935	935	935	0
2024-05-02	15:00:00	935	940	925	925	6,602,200
2024-05-02	14:29:44	930	930	930	930	0
2024-05-02	13:51:28	930	930	930	930	0
2024-05-02	13:30:00	945	950	930	935	2,581,000
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	945	945	945	945	0
2024-05-02	11:23:57	950	950	950	950	0
2024-05-02	10:47:59	930	930	930	930	0
2024-05-02	10:30:00	930	960	930	945	3,991,100
2024-05-02	10:13:12	930	930	930	930	0
2024-05-02	09:39:08	940	940	940	940	0
2024-05-02	09:05:21	955	955	955	955	0
2024-05-02	09:00:00	950	970	930	930	3,071,500
2024-04-30	15:17:40	960	960	960	960	0
2024-04-30	15:00:00	965	970	950	970	14,274,800
2024-04-30	14:38:00	960	960	960	960	0
2024-04-30	13:56:54	970	970	970	970	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	950	970	925	925	18,029,200
2024-04-30	09:00:00	970	980	950	970	22,670,900
2024-04-29	09:00:00	950	970	935	970	20,231,200
2024-04-26	09:00:00	930	950	895	950	21,247,900
2024-04-25	09:00:00	940	950	880	930	41,093,300
2024-04-24	09:00:00	975	975	925	930	23,419,200
2024-04-23	09:00:00	970	1,020	950	960	82,847,200
2024-04-22	09:00:00	885	970	880	965	101,096,700
2024-04-19	09:00:00	890	900	830	880	35,365,900
2024-04-18	09:00:00	920	925	890	895	15,177,100
2024-04-17	09:00:00	920	930	890	920	30,765,900
2024-04-16	09:00:00	900	930	870	920	39,272,300
2024-04-05	09:00:00	900	905	885	900	8,629,400
2024-04-04	09:00:00	880	900	870	900	21,720,200
2024-04-03	09:00:00	880	880	865	870	8,503,500
2024-04-02	09:00:00	885	890	860	870	15,566,300
2024-04-01	09:00:00	875	885	855	885	6,747,700
2024-03-28	09:00:00	895	895	870	875	7,556,700
2024-03-27	09:00:00	870	895	870	885	11,364,900
2024-03-26	09:00:00	905	905	905	905	0
2024-03-25	09:00:00	905	905	905	905	0
2024-03-22	09:00:00	910	920	890	905	22,071,500
2024-03-21	09:00:00	880	900	870	900	20,223,500
2024-03-20	09:00:00	885	885	860	880	15,647,600
2024-03-19	09:00:00	905	905	880	885	12,388,500
2024-03-18	09:00:00	965	965	890	905	24,687,600
2024-03-15	09:00:00	935	960	930	955	21,856,300
2024-03-14	09:00:00	955	965	925	940	45,498,400
2024-03-13	09:00:00	875	955	875	940	62,597,700
2024-03-08	09:00:00	880	880	860	875	6,287,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	950	970	925	925	18,029,200
2024-04-29	09:00:00	950	970	935	970	20,231,200
2024-04-26	09:00:00	930	950	895	950	21,247,900
2024-04-25	09:00:00	940	950	880	930	41,093,300
2024-04-24	09:00:00	975	975	925	930	23,419,200
2024-04-23	09:00:00	970	1,020	950	960	82,847,200
2024-04-22	09:00:00	885	970	880	965	101,096,700
2024-04-19	09:00:00	890	900	830	880	35,365,900
2024-04-18	09:00:00	920	925	890	895	15,177,100
2024-04-17	09:00:00	920	930	890	920	30,765,900
2024-04-16	09:00:00	900	930	870	920	39,272,300
2024-04-05	09:00:00	900	905	885	900	8,629,400
2024-04-04	09:00:00	880	900	870	900	21,720,200
2024-04-03	09:00:00	880	880	865	870	8,503,500
2024-04-02	09:00:00	885	890	860	870	15,566,300
2024-04-01	09:00:00	875	885	855	885	6,747,700
2024-03-28	09:00:00	895	895	870	875	7,556,700
2024-03-27	09:00:00	870	895	870	885	11,364,900
2024-03-26	09:00:00	905	905	905	905	0
2024-03-25	09:00:00	905	905	905	905	0
2024-03-22	09:00:00	910	920	890	905	22,071,500
2024-03-21	09:00:00	880	900	870	900	20,223,500
2024-03-20	09:00:00	885	885	860	880	15,647,600
2024-03-19	09:00:00	905	905	880	885	12,388,500
2024-03-18	09:00:00	965	965	890	905	24,687,600
2024-03-15	09:00:00	935	960	930	955	21,856,300
2024-03-14	09:00:00	955	965	925	940	45,498,400
2024-03-13	09:00:00	875	955	875	940	62,597,700
2024-03-08	09:00:00	880	880	860	875	6,287,900
2024-03-07	09:00:00	855	875	850	875	6,735,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	950	970	935	970	20,231,200
2024-04-21	00:00:00	885	1,020	880	950	269,704,300
2024-04-14	00:00:00	900	930	830	880	120,581,200
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	875	905	855	900	61,167,100
2024-03-24	00:00:00	905	905	870	875	18,921,600
2024-03-17	00:00:00	965	965	860	905	95,018,700
2024-03-10	00:00:00	875	965	875	955	129,952,400
2024-03-03	00:00:00	885	895	840	875	41,649,100
2024-02-25	00:00:00	915	925	850	885	104,964,500
2024-02-18	00:00:00	775	935	760	920	210,700,600
2024-02-11	00:00:00	830	830	770	775	89,446,300
2024-02-04	00:00:00	900	900	830	830	35,975,200
2024-01-28	00:00:00	915	930	880	900	45,212,900
2024-01-21	00:00:00	960	970	895	915	105,079,700
2024-01-14	00:00:00	950	975	940	955	81,312,700
2024-01-07	00:00:00	985	995	935	950	78,183,500
2023-12-31	00:00:00	1,000	1,020	980	985	58,729,800
2023-12-24	00:00:00	1,000	1,015	960	1,000	65,145,800
2023-12-17	00:00:00	1,075	1,105	990	1,000	158,884,500
2023-12-10	00:00:00	1,035	1,075	1,030	1,060	467,096,000
2023-12-03	00:00:00	1,060	1,080	990	1,030	213,170,700
2023-11-26	00:00:00	1,015	1,090	1,010	1,055	172,783,300
2023-11-19	00:00:00	1,090	1,125	1,005	1,015	194,519,500
2023-11-12	00:00:00	995	1,095	990	1,085	226,093,600
2023-11-05	00:00:00	970	1,005	950	995	75,498,500
2023-10-29	00:00:00	995	1,000	930	965	79,875,800
2023-10-22	00:00:00	995	1,010	970	995	118,408,200
2023-10-15	00:00:00	1,005	1,010	970	995	102,242,000
2023-10-08	00:00:00	980	1,010	960	995	165,757,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	950	970	925	925	18,029,200
2024-03-31	00:00:00	875	1,020	830	970	494,354,700
2024-02-29	00:00:00	910	965	840	875	294,313,700
2024-01-31	00:00:00	905	935	760	900	441,183,600
2023-12-31	00:00:00	1,000	1,020	880	905	359,649,700
2023-11-30	00:00:00	1,030	1,105	960	1,000	962,128,400
2023-10-31	00:00:00	975	1,125	930	1,015	659,461,300
2023-09-30	00:00:00	1,080	1,095	935	975	811,053,100
2023-08-31	00:00:00	935	1,205	920	1,085	1,988,946,700
2023-07-31	00:00:00	940	1,020	890	935	1,053,983,800
2023-06-30	00:00:00	935	995	870	940	808,284,200
2023-05-31	00:00:00	810	1,080	810	935	1,086,169,200
2023-04-30	00:00:00	1,405	1,420	750	810	1,646,446,300
2023-03-31	00:00:00	1,370	1,415	1,370	1,405	89,338,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	950	970	925	925	18,029,200
2024-03-31	00:00:00	875	1,020	830	970	471,683,800
2024-01-31	00:00:00	905	1,020	760	970	1,229,852,000
2023-12-31	00:00:00	1,000	1,020	760	875	1,095,147,000
2023-10-31	00:00:00	975	1,125	880	905	1,981,239,400
2023-09-30	00:00:00	1,080	1,125	930	1,000	2,432,642,800
2023-07-31	00:00:00	940	1,205	890	975	3,853,983,600
2023-06-30	00:00:00	935	1,205	870	1,085	3,851,214,700
2023-04-30	00:00:00	1,405	1,420	750	940	3,540,899,700
2023-03-31	00:00:00	1,405	1,435	750	935	2,868,473,100

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	22

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	22	2.37 %

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