Informasi Saham PEGE PT Panca Global Kapital Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri 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	2022-12-31
40002	Enterprise Value	1	69,659,500,687	848,304,000,057
101	Enterprises Value Revenue Ratio	3	-1	-7
102	Enterprises Value E B I T D A Ratio	4	-1	-24
14012	Pb Ratio	5	1	3
40001	Market Cap	5	252,174,117,984	1,190,035,163,520

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2022-12-31
40002	Enterprise Value	1	69,659,500,687	676,086,427,358	848,304,000,057
101	Enterprises Value Revenue Ratio	3	-1	64	-7
102	Enterprises Value E B I T D A Ratio	4	-1	-123	-24
14012	Pb Ratio	5	1	3	3
40001	Market Cap	5	252,174,117,984	867,025,619,136	1,190,035,163,520

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-74,411,892,401	-114,710,056,163	-97,009,166,704	6,875,473,636
20304	Write Off	0	0	0	14,595,820,664
20091	Net Income	-72,616,303,725	-113,185,564,553	-97,244,099,752	-7,261,012,338
29004	Basic E P S	-26	-40	-34	-3
20190	E B I T D A	-73,222,981,357	-113,420,319,609	-96,555,686,121	6,994,133,926
20046	Gross Profit	-121,383,544,288	-108,974,126,931	-92,155,822,214	-21,048,802,876
29009	Diluted E P S	-26	-40	-34	-3
20136	Pretax Income	-72,783,418,597	-112,835,837,041	-96,560,337,999	-7,353,431,794
20145	Tax Provision	-167,704,124	348,977,770	683,495,757	-90,530,051
20100	Total Revenue	-108,479,161,391	-96,196,543,432	-84,027,813,664	-14,060,370,750
20164	Total Expenses	-34,067,268,990	18,513,512,731	12,981,353,040	-20,935,844,386
20013	Cost Of Revenue	12,904,382,897	12,777,583,499	8,128,008,550	6,988,432,126
20177	Interest Income	0	0	0	0
20109	Operating Income	-74,411,892,401	-114,710,056,163	-97,009,166,704	6,875,473,636
20316	Normalized Income	-72,616,303,725	-113,289,304,553	-97,400,099,752	7,155,115,303
20108	Operating Expense	-46,971,651,887	5,735,929,232	4,853,344,490	-27,924,276,512
20112	Operating Revenue	-108,479,161,391	-96,196,543,432	-84,027,813,664	-14,060,370,750
20087	Minority Interests	-589,252	-749,742	-265,996	1,889,405
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-23,650,000	-24,886,200	-15,015,000	-15,710,490
20416	Total Unusual Items	0	133,000,000	200,000,000	-14,595,820,664
29010	Basic Average Shares	2,833,417,056	2,833,417,056	2,833,417,056	2,833,417,056
20269	Other Special Charges	0	-133,000,000	-200,000,000	0
20287	Rent And Landing Fees	1,697,148,980	1,620,751,188	1,620,751,188	1,617,901,804
29011	Diluted Average Shares	2,833,417,056	2,833,417,056	2,833,417,056	2,833,417,056
20420	Normalized E B I T D A	-73,222,981,357	-113,553,319,609	-96,755,686,121	21,589,954,590
20162	Special Income Charges	0	133,000,000	200,000,000	-14,595,820,664
20315	Reconciled Depreciation	1,188,911,044	1,289,736,554	453,480,583	118,660,290
20312	Other Operating Expenses	-51,692,029,632	1,075,771,658	1,862,009,758	4,333,045,596
20368	Total Other Finance Cost	23,650,000	24,886,200	15,015,000	15,710,490
20440	Rent Expense Supplemental	1,697,148,980	1,620,751,188	1,620,751,188	1,617,901,804
20314	Reconciled Cost Of Revenue	12,904,382,897	12,777,583,499	8,128,008,550	6,988,432,126
20419	Tax Effect Of Unusual Items	0	29,260,000	44,000,000	-179,693,023
20018	Depreciation Income Statement	1,188,911,044	1,289,736,554	453,480,583	118,660,290
20075	Interest Income Non Operating	0	0	0	0
20158	Selling And Marketing Expense	226,201,061	424,726,008	13,516,000	13,689,000
20093	Net Income Common Stockholders	-72,616,303,725	-113,185,564,553	-97,244,099,752	-7,261,012,338
20094	Net Income Continuous Operations	-72,615,714,473	-113,184,814,811	-97,243,833,756	-7,262,901,743
20045	General And Administrative Expense	1,608,116,660	1,324,943,824	903,586,961	931,723,494
20159	Selling General And Administration	1,834,317,721	1,749,669,832	917,102,961	945,412,494
20435	Total Operating Income As Reported	-80,385,860,786	-120,173,706,943	-108,022,018,966	-9,818,142,959
20412	Other Non Operating Income Expenses	1,652,123,805	1,766,105,323	263,843,705	382,625,724
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-72,616,303,725	-113,185,564,553	-97,244,099,752	-7,261,012,338
20417	Total Unusual Items Excluding Goodwill	0	133,000,000	200,000,000	-14,595,820,664
20077	Net Non Operating Interest Income Expense	-23,650,000	-24,886,200	-15,015,000	-15,710,490
20346	Net Income Including Noncontrolling Interests	-72,615,714,473	-113,184,814,811	-97,243,833,756	-7,262,901,743
20019	Depreciation And Amortization In Income Statement	1,188,911,044	1,289,736,554	453,480,583	118,660,290
20309	Net Income From Continuing And Discontinued Operation	-72,616,303,725	-113,185,564,553	-97,244,099,752	-7,261,012,338
20331	Net Income From Continuing Operation Net Minority Interest	-72,616,303,725	-113,185,564,553	-97,244,099,752	-7,261,012,338

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-74,411,892,401	-5,720,505,547	-114,710,056,163	-97,009,166,704	6,875,473,636
20304	Write Off	0	0	0	0	14,595,820,664
20091	Net Income	-72,616,303,725	-5,460,108,570	-113,185,564,553	-97,244,099,752	-7,261,012,338
29004	Basic E P S	-26	0	-40	-34	-3
20190	E B I T D A	-73,222,981,357	-5,490,919,642	-113,420,319,609	-96,555,686,121	6,994,133,926
20046	Gross Profit	-121,383,544,288	8,613,332,928	-108,974,126,931	-92,155,822,214	-21,048,802,876
29009	Diluted E P S	-26	0	-40	-34	-3
20136	Pretax Income	-72,783,418,597	-5,687,598,089	-112,835,837,041	-96,560,337,999	-7,353,431,794
20145	Tax Provision	-167,704,124	-228,127,756	348,977,770	683,495,757	-90,530,051
20100	Total Revenue	-108,479,161,391	10,634,063,736	-96,196,543,432	-84,027,813,664	-14,060,370,750
20164	Total Expenses	-34,067,268,990	16,354,569,283	18,513,512,731	12,981,353,040	-20,935,844,386
20013	Cost Of Revenue	12,904,382,897	2,020,730,808	12,777,583,499	8,128,008,550	6,988,432,126
20177	Interest Income	0	1,482,428,032	0	0	0
20109	Operating Income	-74,411,892,401	-5,720,505,547	-114,710,056,163	-97,009,166,704	6,875,473,636
20316	Normalized Income	-72,616,303,725	-5,460,108,570	-113,289,304,553	-97,400,099,752	7,155,115,303
20108	Operating Expense	-46,971,651,887	14,333,838,475	5,735,929,232	4,853,344,490	-27,924,276,512
20112	Operating Revenue	-108,479,161,391	10,634,063,736	-96,196,543,432	-84,027,813,664	-14,060,370,750
20087	Minority Interests	-589,252	-638,237	-749,742	-265,996	1,889,405
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-23,650,000	-5,646,900	-24,886,200	-15,015,000	-15,710,490
20416	Total Unusual Items	0	0	133,000,000	200,000,000	-14,595,820,664
29010	Basic Average Shares	2,833,417,056	0	2,833,417,056	2,833,417,056	2,833,417,056
20269	Other Special Charges	0	0	-133,000,000	-200,000,000	0
20287	Rent And Landing Fees	1,697,148,980	459,361,141	1,620,751,188	1,620,751,188	1,617,901,804
29011	Diluted Average Shares	2,833,417,056	0	2,833,417,056	2,833,417,056	2,833,417,056
20420	Normalized E B I T D A	-73,222,981,357	-5,490,919,642	-113,553,319,609	-96,755,686,121	21,589,954,590
20162	Special Income Charges	0	0	133,000,000	200,000,000	-14,595,820,664
20315	Reconciled Depreciation	1,188,911,044	229,585,905	1,289,736,554	453,480,583	118,660,290
20312	Other Operating Expenses	-51,692,029,632	13,074,519,481	1,075,771,658	1,862,009,758	4,333,045,596
20368	Total Other Finance Cost	23,650,000	5,646,900	24,886,200	15,015,000	15,710,490
20440	Rent Expense Supplemental	1,697,148,980	459,361,141	1,620,751,188	1,620,751,188	1,617,901,804
20314	Reconciled Cost Of Revenue	12,904,382,897	2,020,730,808	12,777,583,499	8,128,008,550	6,988,432,126
20419	Tax Effect Of Unusual Items	0	0	29,260,000	44,000,000	-179,693,023
20018	Depreciation Income Statement	1,188,911,044	229,585,905	1,289,736,554	453,480,583	118,660,290
20075	Interest Income Non Operating	0	1,482,428,032	0	0	0
20158	Selling And Marketing Expense	226,201,061	0	424,726,008	13,516,000	13,689,000
20093	Net Income Common Stockholders	-72,616,303,725	-5,460,108,570	-113,185,564,553	-97,244,099,752	-7,261,012,338
20094	Net Income Continuous Operations	-72,615,714,473	-5,459,470,333	-113,184,814,811	-97,243,833,756	-7,262,901,743
20045	General And Administrative Expense	1,608,116,660	570,371,948	1,324,943,824	903,586,961	931,723,494
20159	Selling General And Administration	1,834,317,721	570,371,948	1,749,669,832	917,102,961	945,412,494
20435	Total Operating Income As Reported	-80,385,860,786	-7,208,580,479	-120,173,706,943	-108,022,018,966	-9,818,142,959
20412	Other Non Operating Income Expenses	1,652,123,805	38,554,358	1,766,105,323	263,843,705	382,625,724
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-72,616,303,725	-5,460,108,570	-113,185,564,553	-97,244,099,752	-7,261,012,338
20417	Total Unusual Items Excluding Goodwill	0	0	133,000,000	200,000,000	-14,595,820,664
20077	Net Non Operating Interest Income Expense	-23,650,000	-5,646,900	-24,886,200	-15,015,000	-15,710,490
20346	Net Income Including Noncontrolling Interests	-72,615,714,473	-5,459,470,333	-113,184,814,811	-97,243,833,756	-7,262,901,743
20019	Depreciation And Amortization In Income Statement	1,188,911,044	229,585,905	1,289,736,554	453,480,583	118,660,290
20309	Net Income From Continuing And Discontinued Operation	-72,616,303,725	-5,460,108,570	-113,185,564,553	-97,244,099,752	-7,261,012,338
20331	Net Income From Continuing Operation Net Minority Interest	-72,616,303,725	-5,460,108,570	-113,185,564,553	-97,244,099,752	-7,261,012,338

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23165	Payables	122,806,127,550	112,423,811,924	27,581,293,925
23139	Net P P E	938,486,884	2,168,802,192	135,899,411
23100	Gross P P E	3,439,022,892	3,426,726,647	1,114,643,283
23038	Common Stock	283,341,705,600	283,341,705,600	283,341,705,600
23532	Share Issued	2,833,417,056	2,833,417,056	2,833,417,056
23220	Total Assets	413,136,015,029	516,163,305,212	527,339,461,710
23027	Capital Stock	283,341,705,600	283,341,705,600	283,341,705,600
23382	Other Payable	1,460,000	880,000	480,000
23028	Cash Financial	31,330,219,578	18,529,540,683	19,074,306,418
23179	Prepaid Assets	541,780,490	608,246,593	351,590,752
23385	Working Capital	283,327,078,599	396,279,523,291	495,740,163,751
23000	Accounts Payable	120,980,879,267	110,389,455,300	26,934,961,021
23029	Cash Equivalents	45,000,000,000	0	153,045,093,089
23245	Invested Capital	285,540,388,152	398,710,150,230	495,892,846,763
23340	Other Properties	0	1	1
23132	Minority Interest	12,260,221	7,024,954	6,750,177
23342	Other Receivables	34,656,867	57,881,806	832,916,292
23204	Retained Earnings	-2,335,339,807	110,850,224,746	208,094,324,498
23217	Total Tax Payable	1,823,788,283	2,033,476,624	645,852,904
23001	Accounts Receivable	126,336,605,485	114,388,635,734	32,013,341,637
23280	Common Stock Equity	285,540,388,152	398,710,150,230	495,892,846,763
23403	Net Tangible Assets	284,915,388,152	398,085,150,230	495,267,846,763
23215	Stockholders Equity	285,540,388,152	398,710,150,230	495,892,846,763
23383	Tangible Book Value	284,915,388,152	398,085,150,230	495,267,846,763
23374	Total Capitalization	285,540,388,152	398,710,150,230	495,892,846,763
23469	Other Equity Interest	50,000,000	50,000,000	50,000,000
23393	Ordinary Shares Number	2,833,417,056	2,833,417,056	2,833,417,056
23008	Accumulated Depreciation	-2,500,536,008	-1,257,924,455	-978,743,872
23030	Cash And Cash Equivalents	76,330,219,578	18,529,540,683	172,119,399,507
23262	Gross Accounts Receivable	126,336,605,485	114,388,635,734	32,013,341,637
23012	Additional Paid In Capital	122,448,950	122,448,950	122,448,950
23163	Other Short Term Investments	150,895,274,330	323,201,622,780	315,389,671,670
23020	Available For Sale Securities	25,000,000	25,000,000	25,000,000
23319	Machinery Furniture Equipment	3,439,022,892	3,426,726,646	1,114,643,282
23098	Goodwill And Other Intangible Assets	625,000,000	625,000,000	625,000,000
23261	Total Equity Gross Minority Interest	285,552,648,373	398,717,175,184	495,899,596,940
23259	Total Liabilities Net Minority Interest	127,583,366,656	117,446,130,028	31,439,864,770
23344	Non Current Pension And Other Postretirement Benefit Plans	2,077,527,000	2,676,076,000	2,485,727,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23165	Payables	33,250,605,542	71,425,785,069	122,806,127,550	112,423,811,924	27,581,293,925
23139	Net P P E	188,543,443	363,734,213	938,486,884	2,168,802,192	135,899,411
23100	Gross P P E	3,560,333,067	3,505,937,932	3,439,022,892	3,426,726,647	1,114,643,283
23038	Common Stock	283,341,705,600	283,341,705,600	283,341,705,600	283,341,705,600	283,341,705,600
23532	Share Issued	2,833,417,056	2,833,417,056	2,833,417,056	2,833,417,056	2,833,417,056
23220	Total Assets	283,005,001,763	326,765,263,416	413,136,015,029	516,163,305,212	527,339,461,710
23027	Capital Stock	283,341,705,600	283,341,705,600	283,341,705,600	283,341,705,600	283,341,705,600
23382	Other Payable	380,000	460,000	1,460,000	880,000	480,000
23028	Cash Financial	11,521,405,532	25,827,433,978	31,330,219,578	18,529,540,683	19,074,306,418
23179	Prepaid Assets	512,735,019	782,381,541	541,780,490	608,246,593	351,590,752
23385	Working Capital	238,572,549,691	250,742,770,150	283,327,078,599	396,279,523,291	495,740,163,751
23000	Accounts Payable	33,512,322,925	71,251,716,383	120,980,879,267	110,389,455,300	26,934,961,021
23029	Cash Equivalents	65,000,000,000	25,000,000,000	45,000,000,000	0	153,045,093,089
23245	Invested Capital	246,983,954,090	252,444,062,660	285,540,388,152	398,710,150,230	495,892,846,763
23340	Other Properties	0	0	0	1	1
23132	Minority Interest	13,082,132	12,443,895	12,260,221	7,024,954	6,750,177
23342	Other Receivables	5,494,190	11,372,532	34,656,867	57,881,806	832,916,292
23204	Retained Earnings	-40,891,773,869	-35,431,665,299	-2,335,339,807	110,850,224,746	208,094,324,498
23217	Total Tax Payable	-262,097,383	173,608,686	1,823,788,283	2,033,476,624	645,852,904
23001	Accounts Receivable	45,142,718,824	76,230,972,213	126,336,605,485	114,388,635,734	32,013,341,637
23280	Common Stock Equity	246,983,954,090	252,444,062,660	285,540,388,152	398,710,150,230	495,892,846,763
23403	Net Tangible Assets	239,483,954,090	251,819,062,660	284,915,388,152	398,085,150,230	495,267,846,763
23215	Stockholders Equity	246,983,954,090	252,444,062,660	285,540,388,152	398,710,150,230	495,892,846,763
23383	Tangible Book Value	239,483,954,090	251,819,062,660	284,915,388,152	398,085,150,230	495,267,846,763
23374	Total Capitalization	246,983,954,090	252,444,062,660	285,540,388,152	398,710,150,230	495,892,846,763
23469	Other Equity Interest	0	0	50,000,000	50,000,000	50,000,000
23393	Ordinary Shares Number	2,833,417,056	2,833,417,056	2,833,417,056	2,833,417,056	2,833,417,056
23008	Accumulated Depreciation	-3,371,789,624	-3,142,203,719	-2,500,536,008	-1,257,924,455	-978,743,872
23030	Cash And Cash Equivalents	76,521,405,532	50,827,433,978	76,330,219,578	18,529,540,683	172,119,399,507
23262	Gross Accounts Receivable	45,142,718,824	76,230,972,213	126,336,605,485	114,388,635,734	32,013,341,637
23012	Additional Paid In Capital	172,448,950	172,448,950	122,448,950	122,448,950	122,448,950
23163	Other Short Term Investments	125,155,862,600	140,111,757,800	150,895,274,330	323,201,622,780	315,389,671,670
23020	Available For Sale Securities	25,000,000	25,000,000	25,000,000	25,000,000	25,000,000
23319	Machinery Furniture Equipment	3,560,333,067	3,505,937,932	3,439,022,892	3,426,726,646	1,114,643,282
23098	Goodwill And Other Intangible Assets	7,500,000,000	625,000,000	625,000,000	625,000,000	625,000,000
23261	Total Equity Gross Minority Interest	246,997,036,222	252,456,506,555	285,552,648,373	398,717,175,184	495,899,596,940
23259	Total Liabilities Net Minority Interest	36,007,965,541	74,308,756,861	127,583,366,656	117,446,130,028	31,439,864,770
23344	Non Current Pension And Other Postretirement Benefit Plans	2,077,527,000	2,077,527,000	2,077,527,000	2,676,076,000	2,485,727,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	133,000,000	200,000,000	0
26185	Free Cash Flow	-18,918,599,555	57,989,410,576	-103,630,920,523	28,907,851,359
26027	Changes In Cash	10,598,127,556	57,800,678,895	-153,589,858,823	11,737,681,230
26016	End Cash Position	76,521,405,532	76,330,219,578	18,529,540,683	172,119,399,506
26112	Purchase Of P P E	-125,510,176	-59,421,246	-2,486,383,364	-40,871,091
26005	Capital Expenditure	-125,510,176	-59,421,246	-2,486,383,364	-40,871,091
26007	Cash Dividends Paid	0	0	0	-17,000,502,336
26012	Financing Cash Flow	0	0	0	-17,000,502,336
26013	Investing Cash Flow	29,395,716,935	-248,152,927	-52,445,321,664	-210,538,884
26110	Purchase Of Investment	0	-233,686,756	-50,054,949,646	0
26015	Beginning Cash Position	65,923,277,976	18,529,540,683	172,119,399,506	160,381,718,276
26223	Classesof Cash Payments	-15,013,811,924	17,886,865,435	-129,058,882,446	-33,307,203,271
26165	Net Other Investing Changes	-154,270,170	-88,044,925	-103,988,654	-169,667,793
26119	Net P P E Purchase And Sale	-125,510,176	73,578,754	-2,286,383,364	-40,871,091
26226	Paymentson Behalfof Employees	-7,395,558,608	-7,412,661,858	-4,949,530,358	-4,662,301,274
26118	Net Investment Purchase And Sale	29,667,997,281	-233,686,756	-50,054,949,646	0
26228	Other Cash Paymentsfrom Operating Activities	0	53,144,175,000	-116,303,144,400	-12,899,860,354
26222	Other Cash Receiptsfrom Operating Activities	0	18,093,949,259	3,700,581,334	15,444,996,147
26220	Cash Flowsfromusedin Operating Activities Direct	-18,793,089,379	58,048,831,822	-101,144,537,159	28,948,722,450
26221	Classesof Cash Receiptsfrom Operating Activities	-3,154,487,087	41,359,579,276	28,327,248,126	64,056,308,428

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	133,000,000	200,000,000	0
26185	Free Cash Flow	-18,918,599,555	-4,178,972,056	57,989,410,576	-103,630,920,523	28,907,851,359
26027	Changes In Cash	10,598,127,556	25,693,971,554	57,800,678,895	-153,589,858,823	11,737,681,230
26016	End Cash Position	76,521,405,532	76,521,405,532	76,330,219,578	18,529,540,683	172,119,399,506
26112	Purchase Of P P E	-125,510,176	-54,395,135	-59,421,246	-2,486,383,364	-40,871,091
26005	Capital Expenditure	-125,510,176	-54,395,135	-59,421,246	-2,486,383,364	-40,871,091
26007	Cash Dividends Paid	0	0	0	0	-17,000,502,336
26012	Financing Cash Flow	0	0	0	0	-17,000,502,336
26013	Investing Cash Flow	29,395,716,935	29,818,548,475	-248,152,927	-52,445,321,664	-210,538,884
26110	Purchase Of Investment	0	0	-233,686,756	-50,054,949,646	0
26015	Beginning Cash Position	65,923,277,976	50,827,433,978	18,529,540,683	172,119,399,506	160,381,718,276
26223	Classesof Cash Payments	-15,013,811,924	-799,386,112	17,886,865,435	-129,058,882,446	-33,307,203,271
26165	Net Other Investing Changes	-154,270,170	-44,622,379	-88,044,925	-103,988,654	-169,667,793
26119	Net P P E Purchase And Sale	-125,510,176	-54,395,135	73,578,754	-2,286,383,364	-40,871,091
26226	Paymentson Behalfof Employees	-7,395,558,608	-1,380,398,870	-7,412,661,858	-4,949,530,358	-4,662,301,274
26118	Net Investment Purchase And Sale	29,667,997,281	29,910,065,989	-233,686,756	-50,054,949,646	0
26228	Other Cash Paymentsfrom Operating Activities	0	261,418,491	53,144,175,000	-116,303,144,400	-12,899,860,354
26222	Other Cash Receiptsfrom Operating Activities	0	0	18,093,949,259	3,700,581,334	15,444,996,147
26220	Cash Flowsfromusedin Operating Activities Direct	-18,793,089,379	-4,124,576,921	58,048,831,822	-101,144,537,159	28,948,722,450
26221	Classesof Cash Receiptsfrom Operating Activities	-3,154,487,087	-3,189,723,261	41,359,579,276	28,327,248,126	64,056,308,428

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PEGE	PT Panca Global Kapital Tbk	2024-04-15	At close: 04:02PM WIB	83	83	83	84	72.00 - 86.00	72	86	72.00 - 755.00	72	755	491,700	529,739	235,174,000,000	0	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-12	At close: 04:02PM WIB	83	83	83	84	72.00 - 86.00	72	86	72.00 - 755.00	72	755	491,700	521,846	239,653,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-11	At close: 04:02PM WIB	83	83	83	84	72.00 - 86.00	72	86	72.00 - 755.00	72	755	491,700	512,821	239,653,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-10	At close: 04:02PM WIB	83	83	83	84	72.00 - 86.00	72	86	72.00 - 755.00	72	755	491,700	512,337	239,653,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-05	At close: 04:02PM WIB	83	83	84	82	72.00 - 86.00	72	86	72.00 - 755.00	72	755	491,700	489,629	239,653,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-04	At close: 04:07PM WIB	92	92	84	83	80.00 - 92.00	80	92	80.00 - 755.00	80	755	814,000	477,965	239,653,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-03	At close: 04:04PM WIB	97	90	96	85	87.00 - 95.00	87	95	85.00 - 755.00	85	755	200,000	476,700	265,640,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-02	At close: 04:04PM WIB	93	96	98	93	90.00 - 100.00	90	100	85.00 - 755.00	85	755	199,100	475,651	280,077,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-04-01	At close: 04:00PM WIB	105	105	99	91	85.00 - 106.00	85	106	85.00 - 755.00	85	755	590,600	473,596	268,527,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-29	At close: 04:14PM WIB	107	100	111	90	100.00 - 144.00	100	144	100.00 - 755.00	100	755	6,782,200	473,596	303,176,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-28	At close: 04:14PM WIB	107	100	111	90	100.00 - 144.00	100	144	100.00 - 755.00	100	755	6,782,200	362,596	297,509,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-27	At close: 04:10PM WIB	110	110	0	0	107.00 - 110.00	107	110	107.00 - 755.00	107	755	590,900	345,177	303,176,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-26	At close: 03:49PM WIB	111	114	0	110	108.00 - 114.00	108	114	108.00 - 755.00	108	755	363,500	347,437	311,676,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-25	At close: 04:00PM WIB	118	122	0	0	115.00 - 122.00	115	122	110.00 - 755.00	110	755	189,500	353,533	314,510,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-22	At close: 03:26PM WIB	116	117	116	118	116.00 - 118.00	116	118	110.00 - 755.00	110	755	9,400	359,678	334,344,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-21	At close: 04:12PM WIB	116	0	0	0	0.0000 - 0.0000	0	0		0		0	367,907	0	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-14	As of 11:27AM WIB. Market open.	123	123	120	121	120.00 - 125.00	120	125	120.00 - 755.00	120	755	72,600	386,157	340,010,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-13	At close: 04:04PM WIB	132	128	123	0	123.00 - 132.00	123	132	123.00 - 755.00	123	755	344,900	384,039	348,511,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-11	At close: 04:00PM WIB	135	135	129	132	128.00 - 135.00	128	135	125.00 - 755.00	125	755	675,400	379,175	374,011,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-08	At close: 04:00PM WIB	135	135	129	132	128.00 - 135.00	128	135	125.00 - 755.00	125	755	675,400	375,344	374,011,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-05	At close: 02:58PM WIB	138	138	132	136	130.00 - 138.00	130	138	125.00 - 755.00	125	755	60,600	167,643	391,012,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-04	At close: 03:41PM WIB	135	135	135	137	135.00 - 138.00	135	138	125.00 - 755.00	125	755	49,500	178,153	391,012,000,000	1	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-03-01	At close: 03:09PM WIB	140	135	135	138	135.00 - 138.00	135	138	125.00 - 755.00	125	755	195,300	179,086	382,512,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-02-28	At close: 04:00PM WIB	142	136	135	139	130.00 - 142.00	130	142	125.00 - 755.00	125	755	453,700	189,735	393,845,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-02-27	At close: 04:00PM WIB	143	143	135	142	132.00 - 143.00	132	143	125.00 - 755.00	125	755	33,700	194,754	402,346,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-02-26	At close: 03:45PM WIB	135	135	132	141	131.00 - 143.00	131	143	125.00 - 755.00	125	755	19,900	200,861	405,179,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk	2024-02-23	At close: 03:43PM WIB	136	136	134	135	125.00 - 136.00	125	136	125.00 - 755.00	125	755	45,400	209,359	382,512,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk (PEGE.JK)	2024-02-22	At close: 03:43PM WIB	140	140	132	135	130.00 - 143.00	130	143	130.00 - 755.00	130	755	73,900	254,511	385,345,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020
PEGE	PT Panca Global Kapital Tbk (PEGE.JK)	2024-02-21	At close: 04:00PM WIB	145	145	140	0	140.00 - 145.00	140	145	138.00 - 755.00	138	755	25,200	283,603	396,679,000,000	2	-34	N/A	N/A (N/A)	Aug 19, 2020

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
PEGE	PT Panca Global Kapital Tbk	2024-04-15	235,170,000,000	52,660,000,000	1	-1	-1	0	0	0	755	72	128	225	522	459	2,830,000,000	0	938,750,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2023	Dec 31, 2023	112	-22	-29	-71,280,000,000	-25	-73,150,000,000	-34	89,120,000,000	31	4	75	-37,720,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-12	235,170,000,000	52,660,000,000	1	-1	-1	1	0	0	755	72	131	226	513	1,380,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-11	235,170,000,000	52,660,000,000	1	-1	-1	1	0	0	755	72	131	226	512	1,380,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-10	235,170,000,000	52,660,000,000	1	-1	-1	1	0	0	755	72	131	226	512	1,380,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-05	260,670,000,000	59,000,000,000	1	-1	-1	1	0	0	755	0	139	230	478	901	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-04	274,840,000,000	73,160,000,000	1	-1	-1	1	0	0	755	0	140	231	477	885	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-03	274,840,000,000	73,160,000,000	1	-1	-1	1	0	0	755	0	142	232	476	871	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-02	263,510,000,000	61,830,000,000	1	-1	-1	1	0	0	755	0	143	233	474	833	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-04-01	297,510,000,000	95,830,000,000	1	-1	-1	1	0	0	755	0	143	233	474	833	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-29	297,510,000,000	95,830,000,000	1	-1	-1	1	-76	30	755	100	145	234	363	170	2,830,000,000	2,890,000,000	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-28	303,180,000,000	101,500,000,000	1	-1	-1	1	-75	29	755	0	146	235	345	90	2,830,000,000	3,120,000,000	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-27	334,340,000,000	132,670,000,000	1	-1	-2	1	-73	31	755	0	147	236	347	158	2,830,000,000	2,910,000,000	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-26	334,340,000,000	132,670,000,000	1	-1	-2	1	-73	32	755	0	148	237	354	1,500,000	2,830,000,000	2,910,000,000	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-25	334,340,000,000	132,670,000,000	1	-1	-2	1	-73	32	755	110	148	237	354	1,500,000	2,830,000,000	2,910,000,000	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-22	328,680,000,000	127,000,000,000	1	-1	-2	1	0	0	755	0	151	239	368	1,500,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-21	328,680,000,000	127,000,000,000	1	-1	-2	1	0	0	755	110	151	239	368	1,500,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-14	348,510,000,000	146,830,000,000	1	-1	-2	1	0	0	755	0	157	246	384	1,500,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-13	374,010,000,000	172,330,000,000	2	-2	-2	1	0	0	755	0	157	246	382	1,500,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-11	374,010,000,000	172,330,000,000	2	-2	-2	1	0	0	755	125	157	246	380	1,500,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-08	382,510,000,000	180,830,000,000	2	-13	26	1	0	0	755	125	157	247	375	1,440,000	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-05	382,510,000,000	180,830,000,000	0	0	0	1	0	0	755	0	159	253	178	102	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-04	382,510,000,000	180,830,000,000	0	0	0	2	0	0	755	0	159	253	179	102	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-03-01	396,680,000,000	195,000,000,000	0	0	0	2	0	0	755	125	160	254	179	83	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-02-28	402,350,000,000	200,670,000,000	0	0	0	2	0	0	755	125	160	256	190	42	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-02-27	405,180,000,000	203,500,000,000	0	0	0	2	0	0	755	0	160	259	201	47	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk	2024-02-26	382,510,000,000	180,830,000,000	0	0	0	2	0	0	755	0	160	259	201	47	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk (PEGE.JK)	2024-02-23	385,340,000,000	183,670,000,000	0	0	0	2	0	0	755	0	161	261	255	45	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk (PEGE.JK)	2024-02-22	396,680,000,000	195,000,000,000	0	0	0	2	0	0	755	138	161	261	255	45	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000
PEGE	PT Panca Global Kapital Tbk (PEGE.JK)	2024-02-21	410,850,000,000	209,170,000,000	0	0	0	2	0	0	755	138	161	262	284	42	2,830,000,000	0	939,160,000	67	10	4	N/A	Aug 19, 2020	525:500	Jun 14, 2011	Dec 31, 2022	Sep 30, 2023	190	-21	-26	-61,770,000,000	-22	-72,620,000,000	-34	201,680,000,000	71	8	87	-18,790,000,000

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	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:58:29	138	138	138	138	0
2024-03-05	14:55:00	134	138	130	138	22,500
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:01:20	138	138	138	138	0
2024-03-05	14:00:00	135	138	135	138	3,600
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:58:29	138	138	138	138	0
2024-03-05	14:45:00	134	138	130	138	22,500
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:01:20	138	138	138	138	0
2024-03-05	14:00:00	135	138	135	138	3,600
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:30:00	135	135	135	135	4,100
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	11:45:00	0	0	0	0	0
2024-03-05	11:44:53	135	135	135	135	0
2024-03-05	11:30:00	135	135	135	135	22,100
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:51:03	138	138	138	138	0
2024-03-05	10:45:00	135	138	135	138	15,900
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:45:00	0	0	0	0	0
2024-03-05	09:42:37	138	138	138	138	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:58:29	138	138	138	138	0
2024-03-05	14:30:00	134	138	130	138	22,500
2024-03-05	14:01:20	138	138	138	138	0
2024-03-05	14:00:00	135	138	135	138	3,600
2024-03-05	13:30:00	135	135	135	135	4,100
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	11:44:53	135	135	135	135	0
2024-03-05	11:30:00	135	135	135	135	22,100
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:51:03	138	138	138	138	0
2024-03-05	10:30:00	135	138	135	138	15,900
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:42:37	138	138	138	138	0
2024-03-05	09:30:00	138	138	138	138	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:41:13	138	138	138	138	0
2024-03-04	15:30:00	138	138	138	138	100
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:30:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:30:00	0	0	0	0	0
2024-03-04	11:13:13	136	136	136	136	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:58:29	138	138	138	138	0
2024-03-05	14:01:20	138	138	138	138	0
2024-03-05	14:00:00	135	138	130	138	26,100
2024-03-05	13:00:00	135	135	135	135	4,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:44:53	135	135	135	135	0
2024-03-05	11:00:00	135	135	135	135	22,100
2024-03-05	10:51:03	138	138	138	138	0
2024-03-05	10:00:00	135	138	135	138	8,100
2024-03-05	09:42:37	138	138	138	138	0
2024-03-05	09:00:00	138	138	138	138	0
2024-03-04	15:41:13	138	138	138	138	0
2024-03-04	15:00:00	138	138	138	138	100
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:13:13	136	136	136	136	0
2024-03-04	11:00:00	138	138	136	136	1,000
2024-03-04	10:17:43	136	136	136	136	0
2024-03-04	10:00:00	135	136	135	136	100
2024-03-04	09:00:00	0	0	0	0	0
2024-03-01	15:09:38	135	135	135	135	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:38:50	135	135	135	135	0
2024-03-01	14:00:00	138	138	135	135	145,300
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:13:08	135	135	135	135	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:00:00	86	87	86	87	12,100
2024-05-03	14:56:40	87	87	87	87	0
2024-05-03	14:39:12	88	88	88	88	0
2024-05-03	14:00:00	88	88	88	88	0
2024-05-03	13:30:00	88	88	86	87	18,300
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:16:07	88	88	88	88	0
2024-05-03	10:44:52	86	86	86	86	0
2024-05-03	10:30:00	86	88	86	88	56,400
2024-05-03	10:27:15	86	86	86	86	0
2024-05-03	10:01:51	88	88	88	88	0
2024-05-03	09:32:04	87	87	87	87	0
2024-05-03	09:00:00	87	90	86	86	215,600
2024-05-02	16:02:54	0	0	0	0	0
2024-05-02	15:10:30	89	89	89	89	0
2024-05-02	15:00:00	89	90	89	89	12,700
2024-05-02	14:30:50	90	90	90	90	0
2024-05-02	13:47:53	90	90	90	90	0
2024-05-02	13:30:00	90	90	89	89	77,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:41:51	91	91	91	91	0
2024-05-02	11:23:46	93	93	93	93	0
2024-05-02	10:39:29	90	90	90	90	0
2024-05-02	10:30:00	89	93	89	91	48,600
2024-05-02	10:10:57	89	89	89	89	0
2024-05-02	09:38:39	91	91	91	91	0
2024-05-02	09:06:19	95	95	95	95	0
2024-05-02	09:00:00	95	109	89	89	1,197,400
2024-04-30	15:03:26	91	91	91	91	0
2024-04-30	15:00:00	91	92	89	89	93,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	95	109	89	89	1,524,100
2024-04-30	09:00:00	88	95	88	89	209,100
2024-04-29	09:00:00	89	90	87	90	501,400
2024-04-26	09:00:00	88	92	85	90	469,500
2024-04-25	09:00:00	93	94	80	89	520,500
2024-04-24	09:00:00	88	93	80	93	629,200
2024-04-23	09:00:00	85	89	84	88	1,371,600
2024-04-22	09:00:00	116	128	90	92	12,078,100
2024-04-19	09:00:00	78	106	78	106	11,132,700
2024-04-18	09:00:00	83	85	79	79	99,300
2024-04-17	09:00:00	86	86	77	84	635,500
2024-04-16	09:00:00	83	84	72	83	606,800
2024-04-05	09:00:00	83	86	72	83	491,700
2024-04-04	09:00:00	92	92	80	83	814,000
2024-04-03	09:00:00	90	95	87	92	200,000
2024-04-02	09:00:00	96	100	90	97	199,100
2024-04-01	09:00:00	105	106	85	93	590,600
2024-03-28	09:00:00	100	144	100	105	6,782,200
2024-03-27	09:00:00	110	110	107	107	590,900
2024-03-26	09:00:00	114	114	108	110	363,500
2024-03-25	09:00:00	122	122	111	111	189,500
2024-03-22	09:00:00	117	118	116	118	9,400
2024-03-21	09:00:00	115	116	113	116	56,100
2024-03-20	09:00:00	116	118	114	116	26,400
2024-03-19	09:00:00	115	118	114	116	40,900
2024-03-18	09:00:00	119	120	114	118	60,000
2024-03-15	09:00:00	118	123	110	118	208,300
2024-03-14	09:00:00	123	125	115	120	154,400
2024-03-13	09:00:00	128	132	123	123	344,900
2024-03-08	09:00:00	135	135	128	132	675,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	95	109	89	89	1,524,100
2024-04-29	09:00:00	89	90	87	90	501,400
2024-04-26	09:00:00	88	92	85	90	469,500
2024-04-25	09:00:00	93	94	80	89	520,500
2024-04-24	09:00:00	88	93	80	93	629,200
2024-04-23	09:00:00	85	89	84	88	1,371,600
2024-04-22	09:00:00	116	128	90	92	12,078,100
2024-04-19	09:00:00	78	106	78	106	11,132,700
2024-04-18	09:00:00	83	85	79	79	99,300
2024-04-17	09:00:00	86	86	77	84	635,500
2024-04-16	09:00:00	83	84	72	83	606,800
2024-04-05	09:00:00	83	86	72	83	491,700
2024-04-04	09:00:00	92	92	80	83	814,000
2024-04-03	09:00:00	90	95	87	92	200,000
2024-04-02	09:00:00	96	100	90	97	199,100
2024-04-01	09:00:00	105	106	85	93	590,600
2024-03-28	09:00:00	100	144	100	105	6,782,200
2024-03-27	09:00:00	110	110	107	107	590,900
2024-03-26	09:00:00	114	114	108	110	363,500
2024-03-25	09:00:00	122	122	111	111	189,500
2024-03-22	09:00:00	117	118	116	118	9,400
2024-03-21	09:00:00	115	116	113	116	56,100
2024-03-20	09:00:00	116	118	114	116	26,400
2024-03-19	09:00:00	115	118	114	116	40,900
2024-03-18	09:00:00	119	120	114	118	60,000
2024-03-15	09:00:00	118	123	110	118	208,300
2024-03-14	09:00:00	123	125	115	120	154,400
2024-03-13	09:00:00	128	132	123	123	344,900
2024-03-08	09:00:00	135	135	128	132	675,400
2024-03-07	09:00:00	146	169	130	135	13,388,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	116	128	80	90	15,068,900
2024-04-14	00:00:00	83	106	72	106	12,474,300
2024-04-07	00:00:00	83	83	83	83	0
2024-03-31	00:00:00	105	106	72	83	2,295,400
2024-03-24	00:00:00	122	144	100	105	7,926,100
2024-03-17	00:00:00	119	120	113	118	192,800
2024-03-10	00:00:00	128	132	110	118	707,600
2024-03-03	00:00:00	135	169	128	132	14,209,800
2024-02-25	00:00:00	135	143	130	135	788,200
2024-02-18	00:00:00	146	147	125	135	227,800
2024-02-11	00:00:00	153	156	139	146	152,000
2024-02-04	00:00:00	159	170	152	154	189,300
2024-01-28	00:00:00	170	171	151	168	395,100
2024-01-21	00:00:00	164	170	150	167	258,800
2024-01-14	00:00:00	170	173	150	164	836,800
2024-01-07	00:00:00	172	174	162	170	710,500
2023-12-31	00:00:00	170	175	163	171	873,800
2023-12-24	00:00:00	163	170	158	170	608,900
2023-12-17	00:00:00	144	163	138	163	1,795,400
2023-12-10	00:00:00	155	170	140	144	1,399,000
2023-12-03	00:00:00	167	169	147	155	2,346,700
2023-11-26	00:00:00	171	178	160	169	2,056,700
2023-11-19	00:00:00	210	234	165	171	12,257,800
2023-11-12	00:00:00	204	256	202	210	26,100,300
2023-11-05	00:00:00	206	216	200	208	212,000
2023-10-29	00:00:00	206	228	200	208	906,800
2023-10-22	00:00:00	246	264	204	216	2,425,900
2023-10-15	00:00:00	248	344	224	240	11,463,800
2023-10-08	00:00:00	260	278	232	248	1,963,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	109	89	89	1,524,100
2024-03-31	00:00:00	105	128	72	89	30,549,100
2024-02-29	00:00:00	135	169	100	105	23,231,600
2024-01-31	00:00:00	170	170	125	140	1,292,600
2023-12-31	00:00:00	170	175	150	170	2,944,400
2023-11-30	00:00:00	170	170	138	170	6,380,400
2023-10-31	00:00:00	204	256	160	171	40,817,700
2023-09-30	00:00:00	310	344	202	204	17,232,500
2023-08-31	00:00:00	340	362	300	306	8,267,300
2023-07-31	00:00:00	424	474	290	340	24,587,600
2023-06-30	00:00:00	200	755	187	424	31,389,900
2023-05-31	00:00:00	368	368	193	206	1,022,200
2023-04-30	00:00:00	414	414	362	368	687,900
2023-03-31	00:00:00	398	400	376	400	16,700
2023-02-28	00:00:00	464	464	458	464	4,100
2023-01-31	00:00:00	565	565	540	565	23,300
2022-12-31	00:00:00	422	452	374	452	801,500
2022-11-30	00:00:00	645	670	400	420	2,066,200
2022-10-31	00:00:00	680	700	605	640	5,675,700
2022-09-30	00:00:00	685	720	610	680	1,148,100
2022-08-31	00:00:00	675	715	630	685	1,712,400
2022-07-31	00:00:00	835	835	615	650	6,327,200
2022-06-30	00:00:00	920	1,000	775	835	3,128,300
2022-05-31	00:00:00	1,155	1,260	895	920	4,896,000
2022-04-30	00:00:00	790	1,300	710	1,155	7,175,800
2022-03-31	00:00:00	885	910	735	790	3,037,600
2022-02-28	00:00:00	855	1,005	805	885	5,330,600
2022-01-31	00:00:00	1,160	1,160	800	855	4,150,200
2021-12-31	00:00:00	1,170	1,300	865	1,160	8,156,400
2021-11-30	00:00:00	1,330	1,350	1,105	1,170	5,011,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	95	109	89	89	1,524,100
2024-03-31	00:00:00	105	128	72	90	30,340,000
2024-02-29	00:00:00	135	169	100	105	23,231,600
2024-01-31	00:00:00	170	170	72	89	55,073,300
2023-12-31	00:00:00	170	175	100	105	27,468,600
2023-11-30	00:00:00	170	175	125	140	10,617,400
2023-10-31	00:00:00	204	256	138	170	50,142,500
2023-09-30	00:00:00	310	344	138	170	64,430,600
2023-08-31	00:00:00	340	362	160	171	66,317,500
2023-07-31	00:00:00	424	474	202	204	50,087,400
2023-06-30	00:00:00	200	755	187	306	64,244,800
2023-05-31	00:00:00	368	755	187	340	56,999,700
2023-04-30	00:00:00	414	755	187	424	33,100,000
2023-03-31	00:00:00	400	416	193	206	1,712,800
2023-02-28	00:00:00	464	480	362	368	1,011,600
2023-01-31	00:00:00	565	570	374	400	957,100
2022-10-31	00:00:00	680	700	374	452	8,543,400
2022-07-31	00:00:00	835	835	610	680	9,187,700
2022-04-30	00:00:00	790	1,300	710	835	15,200,100
2022-01-31	00:00:00	1,160	1,160	735	790	12,518,400
2021-10-31	00:00:00	1,480	1,480	865	1,160	18,455,500
2021-07-31	00:00:00	185	1,955	175	1,480	179,566,300
2021-04-30	00:00:00	130	230	123	185	15,140,100
2021-01-31	00:00:00	118	149	116	130	437,500

Dividends Amount

Date	Time	Amount
2020-08-19	09:00:00	6
2019-06-24	09:00:00	8
2018-06-08	09:00:00	5
2017-06-08	09:00:00	5
2016-06-23	09:00:00	5
2015-05-29	09:00:00	10
2014-07-23	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	6	4.62 %
2019	1	8	6.15 %
2018	1	5	3.57 %
2017	1	5	3.57 %
2016	1	5	3.57 %
2015	1	10	7.69 %
2014	1	10	7.69 %

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