Informasi Saham PPRE PT PP Presisi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NANO	PT Nanotech Indonesia Global Tbk
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	2,411,683,807,654	2,702,166,801,863	3,511,003,853,310
101	Enterprises Value Revenue Ratio	5	1	3	4
14008	Pe Ratio	7	9	13	13
14012	Pb Ratio	11	0	0	1
14010	Ps Ratio	15	0	0	0
102	Enterprises Value E B I T D A Ratio	17	6	18	30
40001	Market Cap	33	698,018,648,700	799,180,771,700	1,254,410,325,200

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	2,411,683,807,654	2,702,166,801,863	3,287,657,785,399	3,262,687,079,897	3,173,165,573,688	3,511,003,853,310
101	Enterprises Value Revenue Ratio	5	1	3	4	4	4	4
14008	Pe Ratio	7	9	13	11	9	12	13
14012	Pb Ratio	11	0	0	0	0	0	1
14010	Ps Ratio	15	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	17	6	18	43	40	29	30
40001	Market Cap	33	698,018,648,700	799,180,771,700	1,011,621,230,000	1,021,737,442,300	1,153,248,202,200	1,254,410,325,200

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	412,302,681,529	147,433,617,350	423,268,296,158	356,810,644,971	318,813,604,466
20304	Write Off	18,681,806,977	24,790,784,769	1,147,139,489	2,323,199,691	4,583,640,611
20091	Net Income	80,215,559,126	40,848,784,504	100,751,654,542	76,929,163,044	58,569,358,939
29004	Basic E P S	8	0	10	8	6
20190	E B I T D A	419,120,916,836	150,233,185,348	431,233,099,954	363,524,269,007	326,418,120,045
20007	Amortization	1,596,335,821	1,596,335,821	2,064,232,347	1,803,507,567	1,480,618,624
20046	Gross Profit	593,565,179,741	192,772,826,686	612,382,823,023	452,295,379,847	442,354,059,348
29009	Diluted E P S	8	0	10	8	6
20136	Pretax Income	181,788,066,851	85,117,059,076	192,941,358,059	156,800,353,770	127,342,712,236
20145	Tax Provision	9,006,796,782	1,722,682,740	11,279,742,435	9,987,168,433	11,460,783,492
20100	Total Revenue	3,400,865,237,272	827,456,900,606	3,635,195,678,682	2,807,235,049,378	2,336,956,841,399
20164	Total Expenses	2,989,958,094,947	677,348,957,833	3,213,738,492,269	2,492,152,471,652	2,002,433,918,441
20013	Cost Of Revenue	2,807,300,057,531	634,684,073,920	3,022,812,855,659	2,354,939,669,531	1,894,602,782,051
20177	Interest Income	6,377,384,363	1,590,094,321	6,253,079,039	3,276,163,165	4,035,975,767
20057	Interest Expense	230,514,614,678	62,316,558,274	230,326,938,099	200,010,291,201	191,470,892,230
20109	Operating Income	410,907,142,325	150,107,942,773	421,457,186,413	315,082,577,726	334,522,922,958
20316	Normalized Income	97,971,764,979	65,137,828,993	101,831,729,934	79,104,389,940	62,740,474,077
20108	Operating Expense	182,658,037,416	42,664,883,913	190,925,636,610	137,212,802,121	107,831,136,390
20112	Operating Revenue	3,400,865,237,272	827,456,900,606	3,635,195,678,682	2,807,235,049,378	2,336,956,841,399
20087	Minority Interests	-92,565,710,943	-42,545,591,832	-80,909,961,082	-69,884,022,293	-57,312,569,805
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-253,092,060,978	-67,859,416,631	-265,284,616,656	-235,445,926,584	-239,441,091,066
20416	Total Unusual Items	-18,681,806,977	-24,790,784,769	-1,147,139,489	-2,323,199,691	-4,583,640,611
29010	Basic Average Shares	10,224,271,000	0	10,224,271,000	10,224,271,000	10,224,271,000
29011	Diluted Average Shares	10,224,271,000	0	10,224,271,000	10,224,271,000	10,224,271,000
20420	Normalized E B I T D A	437,802,723,813	175,023,970,117	432,380,239,443	365,847,468,698	331,001,760,656
20162	Special Income Charges	-18,681,806,977	-24,790,784,769	-1,147,139,489	-2,323,199,691	-4,583,640,611
20315	Reconciled Depreciation	6,818,235,307	2,799,567,998	7,964,803,796	6,713,624,036	7,604,515,579
20312	Other Operating Expenses	109,980,860,104	23,764,566,902	121,757,383,995	80,216,963,189	65,953,883,395
20368	Total Other Finance Cost	28,954,830,663	7,132,952,678	41,210,757,596	38,711,798,548	52,006,174,603
20314	Reconciled Cost Of Revenue	2,807,300,057,531	634,684,073,920	3,022,812,855,659	2,354,939,669,531	1,894,602,782,051
20419	Tax Effect Of Unusual Items	-925,601,124	-501,740,280	-67,064,097	-147,972,795	-412,525,473
20018	Depreciation Income Statement	5,221,899,486	1,203,232,177	5,900,571,449	4,910,116,469	6,123,896,955
20075	Interest Income Non Operating	6,377,384,363	1,590,094,321	6,253,079,039	3,276,163,165	4,035,975,767
20158	Selling And Marketing Expense	0	0	0	0	79,775,000
20064	Interest Expense Non Operating	230,514,614,678	62,316,558,274	230,326,938,099	200,010,291,201	191,470,892,230
20093	Net Income Common Stockholders	80,215,559,126	40,848,784,504	100,751,654,542	76,929,163,044	58,569,358,939
20094	Net Income Continuous Operations	172,781,270,069	83,394,376,336	181,661,615,624	146,813,185,337	115,881,928,744
20045	General And Administrative Expense	0	0	0	0	7,229,520,829
20159	Selling General And Administration	0	0	0	0	79,775,000
20412	Other Non Operating Income Expenses	27,948,591,450	16,953,116,672	3,857,577,088	-222,563,397	-14,598,073,709
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	80,215,559,126	40,848,784,504	100,751,654,542	76,929,163,044	58,569,358,939
20417	Total Unusual Items Excluding Goodwill	-18,681,806,977	-24,790,784,769	-1,147,139,489	-2,323,199,691	-4,583,640,611
20077	Net Non Operating Interest Income Expense	-253,092,060,978	-67,859,416,631	-265,284,616,656	-235,445,926,584	-239,441,091,066
20346	Net Income Including Noncontrolling Interests	172,781,270,069	83,394,376,336	181,661,615,624	146,813,185,337	115,881,928,744
20019	Depreciation And Amortization In Income Statement	6,818,235,307	2,799,567,998	7,964,803,796	6,713,624,036	7,604,515,579
20309	Net Income From Continuing And Discontinued Operation	80,215,559,126	40,848,784,504	100,751,654,542	76,929,163,044	58,569,358,939
20331	Net Income From Continuing Operation Net Minority Interest	80,215,559,126	40,848,784,504	100,751,654,542	76,929,163,044	58,569,358,939

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	412,302,681,529	147,433,617,350	75,488,652,966	80,655,106,299	108,725,304,914	423,268,296,158	356,810,644,971	318,813,604,466
20304	Write Off	18,681,806,977	24,790,784,769	-9,002,294,433	2,893,316,641	0	1,147,139,489	2,323,199,691	4,583,640,611
20091	Net Income	80,215,559,126	40,848,784,504	4,729,358,872	9,241,485,883	25,395,929,867	100,751,654,542	76,929,163,044	58,569,358,939
29004	Basic E P S	8	0	6	0	3	10	8	6
20190	E B I T D A	419,120,916,836	150,233,185,348	76,734,787,678	82,042,056,052	110,110,887,758	431,233,099,954	363,524,269,007	326,418,120,045
20007	Amortization	1,596,335,821	1,596,335,821	0	0	0	2,064,232,347	1,803,507,567	1,480,618,624
20046	Gross Profit	593,565,179,741	192,772,826,686	127,480,279,627	141,670,601,415	131,641,472,013	612,382,823,023	452,295,379,847	442,354,059,348
29009	Diluted E P S	8	0	6	0	3	10	8	6
20136	Pretax Income	181,788,066,851	85,117,059,076	25,313,609,197	22,469,966,052	48,887,432,526	192,941,358,059	156,800,353,770	127,342,712,236
20145	Tax Provision	9,006,796,782	1,722,682,740	2,424,227,234	3,105,405,902	1,754,480,906	11,279,742,435	9,987,168,433	11,460,783,492
20100	Total Revenue	3,400,865,237,272	827,456,900,606	892,024,413,295	890,691,842,267	790,692,081,104	3,635,195,678,682	2,807,235,049,378	2,336,956,841,399
20164	Total Expenses	2,989,958,094,947	677,348,957,833	820,460,886,520	799,681,084,373	692,467,166,221	3,213,738,492,269	2,492,152,471,652	2,002,433,918,441
20013	Cost Of Revenue	2,807,300,057,531	634,684,073,920	764,544,133,668	749,021,240,852	659,050,609,091	3,022,812,855,659	2,354,939,669,531	1,894,602,782,051
20177	Interest Income	6,377,384,363	1,590,094,321	1,329,038,399	1,660,370,143	1,797,881,500	6,253,079,039	3,276,163,165	4,035,975,767
20057	Interest Expense	230,514,614,678	62,316,558,274	50,175,043,769	58,185,140,247	59,837,872,388	230,326,938,099	200,010,291,201	191,470,892,230
20109	Operating Income	410,907,142,325	150,107,942,773	71,563,526,775	91,010,757,894	98,224,914,883	421,457,186,413	315,082,577,726	334,522,922,958
20316	Normalized Income	97,971,764,979	65,137,828,993	-3,410,806,136	11,734,938,877	25,395,929,867	101,831,729,934	79,104,389,940	62,740,474,077
20108	Operating Expense	182,658,037,416	42,664,883,913	55,916,752,852	50,659,843,521	33,416,557,130	190,925,636,610	137,212,802,121	107,831,136,390
20112	Operating Revenue	3,400,865,237,272	827,456,900,606	892,024,413,295	890,691,842,267	790,692,081,104	3,635,195,678,682	2,807,235,049,378	2,336,956,841,399
20087	Minority Interests	-92,565,710,943	-42,545,591,832	-18,160,023,091	-10,123,074,267	-21,737,021,753	-80,909,961,082	-69,884,022,293	-57,312,569,805
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-253,092,060,978	-67,859,416,631	-55,122,684,288	-61,949,303,526	-68,160,656,533	-265,284,616,656	-235,445,926,584	-239,441,091,066
20416	Total Unusual Items	-18,681,806,977	-24,790,784,769	9,002,294,433	-2,893,316,641	0	-1,147,139,489	-2,323,199,691	-4,583,640,611
29010	Basic Average Shares	10,224,271,000	0	10,224,271,000	0	10,158,371,947	10,224,271,000	10,224,271,000	10,224,271,000
29011	Diluted Average Shares	10,224,271,000	0	10,224,271,000	0	10,158,371,947	10,224,271,000	10,224,271,000	10,224,271,000
20420	Normalized E B I T D A	437,802,723,813	175,023,970,117	67,732,493,245	84,935,372,693	110,110,887,758	432,380,239,443	365,847,468,698	331,001,760,656
20162	Special Income Charges	-18,681,806,977	-24,790,784,769	9,002,294,433	-2,893,316,641	0	-1,147,139,489	-2,323,199,691	-4,583,640,611
20315	Reconciled Depreciation	6,818,235,307	2,799,567,998	1,246,134,712	1,386,949,753	1,385,582,844	7,964,803,796	6,713,624,036	7,604,515,579
20312	Other Operating Expenses	109,980,860,104	23,764,566,902	37,541,849,215	30,735,790,103	17,938,653,884	121,757,383,995	80,216,963,189	65,953,883,395
20368	Total Other Finance Cost	28,954,830,663	7,132,952,678	6,276,678,918	5,424,533,422	10,120,665,645	41,210,757,596	38,711,798,548	52,006,174,603
20314	Reconciled Cost Of Revenue	2,807,300,057,531	634,684,073,920	764,544,133,668	749,021,240,852	659,050,609,091	3,022,812,855,659	2,354,939,669,531	1,894,602,782,051
20419	Tax Effect Of Unusual Items	-925,601,124	-501,740,280	862,129,425	-399,863,647	0	-67,064,097	-147,972,795	-412,525,473
20018	Depreciation Income Statement	5,221,899,486	1,203,232,177	1,246,134,712	1,386,949,753	1,385,582,844	5,900,571,449	4,910,116,469	6,123,896,955
20075	Interest Income Non Operating	6,377,384,363	1,590,094,321	1,329,038,399	1,660,370,143	1,797,881,500	6,253,079,039	3,276,163,165	4,035,975,767
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	79,775,000
20064	Interest Expense Non Operating	230,514,614,678	62,316,558,274	50,175,043,769	58,185,140,247	59,837,872,388	230,326,938,099	200,010,291,201	191,470,892,230
20093	Net Income Common Stockholders	80,215,559,126	40,848,784,504	4,729,358,872	9,241,485,883	25,395,929,867	100,751,654,542	76,929,163,044	58,569,358,939
20094	Net Income Continuous Operations	172,781,270,069	83,394,376,336	22,889,381,963	19,364,560,150	47,132,951,620	181,661,615,624	146,813,185,337	115,881,928,744
20045	General And Administrative Expense	0	0	0	0	0	0	0	7,229,520,829
20159	Selling General And Administration	0	0	0	0	0	0	0	79,775,000
20412	Other Non Operating Income Expenses	27,948,591,450	16,953,116,672	-4,129,527,723	-3,698,171,675	18,823,174,176	3,857,577,088	-222,563,397	-14,598,073,709
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	80,215,559,126	40,848,784,504	4,729,358,872	9,241,485,883	25,395,929,867	100,751,654,542	76,929,163,044	58,569,358,939
20417	Total Unusual Items Excluding Goodwill	-18,681,806,977	-24,790,784,769	9,002,294,433	-2,893,316,641	0	-1,147,139,489	-2,323,199,691	-4,583,640,611
20077	Net Non Operating Interest Income Expense	-253,092,060,978	-67,859,416,631	-55,122,684,288	-61,949,303,526	-68,160,656,533	-265,284,616,656	-235,445,926,584	-239,441,091,066
20346	Net Income Including Noncontrolling Interests	172,781,270,069	83,394,376,336	22,889,381,963	19,364,560,150	47,132,951,620	181,661,615,624	146,813,185,337	115,881,928,744
20019	Depreciation And Amortization In Income Statement	6,818,235,307	2,799,567,998	1,246,134,712	1,386,949,753	1,385,582,844	7,964,803,796	6,713,624,036	7,604,515,579
20309	Net Income From Continuing And Discontinued Operation	80,215,559,126	40,848,784,504	4,729,358,872	9,241,485,883	25,395,929,867	100,751,654,542	76,929,163,044	58,569,358,939
20331	Net Income From Continuing Operation Net Minority Interest	80,215,559,126	40,848,784,504	4,729,358,872	9,241,485,883	25,395,929,867	100,751,654,542	76,929,163,044	58,569,358,939

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	246,863,514,371	246,863,514,371	246,863,514,371	246,863,514,371
23531	Net Debt	1,362,341,814,516	1,631,484,568,128	1,617,892,808,233	1,603,693,678,832
23165	Payables	1,788,506,119,159	1,862,160,924,224	1,659,820,109,953	1,854,010,014,039
23139	Net P P E	1,932,586,830,705	2,148,931,709,215	2,412,079,102,629	2,598,898,202,272
23351	Properties	0	0	0	0
23386	Total Debt	1,875,412,344,557	2,325,532,260,024	2,206,260,010,755	1,955,035,021,377
23100	Gross P P E	5,114,832,192,476	4,959,039,917,153	4,782,667,135,845	4,537,485,041,551
23038	Common Stock	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000
23045	Current Debt	1,204,643,209,747	1,621,122,937,976	1,675,733,042,204	872,624,513,677
23532	Share Issued	10,224,271,000	10,224,271,000	10,224,271,000	10,224,271,000
23220	Total Assets	7,164,990,158,071	7,588,440,332,245	7,029,648,280,015	6,767,233,104,600
23027	Capital Stock	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000
23382	Other Payable	263,840,890,131	17,156,414	29,036,559	107,840,874,844
23028	Cash Financial	162,316,239,474	268,321,793,857	237,033,426,062	78,414,136,914
23123	Long Term Debt	319,445,790,372	315,976,518,688	197,547,645,392	865,781,887,441
23179	Prepaid Assets	313,937,029,047	383,740,780,147	479,351,131,251	503,314,365,180
23232	Treasury Stock	18,629,958,023	18,629,958,023	18,629,958,023	18,629,958,023
23385	Working Capital	1,742,565,970,017	1,109,409,481,348	661,736,964,598	915,448,229,095
23000	Accounts Payable	1,112,304,388,177	1,460,914,657,301	1,352,987,529,708	1,497,373,578,085
23029	Cash Equivalents	-569,053,871	37,293,094,679	18,354,453,301	56,298,585,373
23245	Invested Capital	3,953,383,884,383	4,280,643,139,711	4,118,461,458,150	3,911,371,090,451
23340	Other Properties	454,252,239,540	449,852,088,140	446,462,670,471	438,727,881,471
23291	Dividends Payable	85,156,343,401	135,981,168,401	136,080,476,239	126,968,672,719
23132	Minority Interest	885,797,558,172	806,783,032,907	734,102,610,362	669,035,136,990
23342	Other Receivables	30,022,518,097	24,610,844,424	20,677,694,326	18,261,502,197
23204	Retained Earnings	532,660,053,128	457,482,076,729	375,400,819,326	318,962,217,426
23217	Total Tax Payable	327,204,497,450	265,247,942,108	170,723,067,447	121,826,888,391
23001	Accounts Receivable	4,177,441,373,514	3,891,411,869,406	3,173,988,906,145	3,014,302,200,449
23280	Common Stock Equity	2,429,294,884,264	2,343,543,683,047	2,245,180,770,554	2,172,964,689,333
23403	Net Tangible Assets	2,179,176,636,146	2,093,720,877,978	1,994,597,357,037	1,922,192,212,966
23215	Stockholders Equity	2,429,294,884,264	2,343,543,683,047	2,245,180,770,554	2,172,964,689,333
23383	Tangible Book Value	2,179,176,636,146	2,093,720,877,978	1,994,597,357,037	1,922,192,212,966
23374	Total Capitalization	2,748,740,674,636	2,659,520,201,735	2,442,728,415,946	3,038,746,576,774
23312	Land And Improvements	287,924,088,250	281,601,230,250	270,877,583,250	264,327,220,000
23393	Ordinary Shares Number	10,116,212,300	10,116,212,300	10,116,212,300	10,116,212,300
23395	Treasury Shares Number	108,058,700	108,058,700	108,058,700	108,058,700
23155	Other Intangible Assets	3,254,733,747	2,959,290,698	3,719,899,146	3,908,961,996
23008	Accumulated Depreciation	-3,182,245,361,771	-2,810,108,207,938	-2,370,588,033,216	-1,938,586,839,279
23282	Construction In Progress	6,718,000,000	7,782,674,500	13,821,506,309	13,821,506,309
23380	Capital Lease Obligations	351,323,344,438	388,432,803,360	332,979,323,159	216,628,620,259
23030	Cash And Cash Equivalents	161,747,185,603	305,614,888,536	255,387,879,363	134,712,722,286
23262	Gross Accounts Receivable	4,578,069,020,356	4,276,733,984,719	3,558,299,613,363	3,398,659,782,023
23012	Additional Paid In Capital	749,560,161,538	749,560,161,538	749,560,161,538	749,560,161,538
23275	Buildings And Improvements	52,970,211,678	52,186,557,388	51,467,761,388	50,269,550,638
23126	Long Term Equity Investment	11,670,104,737	162,639,111,302	131,152,060,380	51,442,594,664
23319	Machinery Furniture Equipment	4,312,967,653,008	4,167,617,366,875	4,000,037,614,427	3,770,338,883,133
23048	Current Capital Lease Obligation	188,085,341,586	150,802,277,038	115,686,699,902	122,571,285,471
23127	Long Term Capital Lease Obligation	163,238,002,852	237,630,526,322	217,292,623,257	94,057,334,788
23098	Goodwill And Other Intangible Assets	250,118,248,118	249,822,805,069	250,583,413,517	250,772,476,367
23261	Total Equity Gross Minority Interest	3,315,092,442,436	3,150,326,715,954	2,979,283,380,916	2,841,999,826,323
23259	Total Liabilities Net Minority Interest	3,849,897,715,635	4,438,113,616,291	4,050,364,899,099	3,925,233,278,277
23046	Current Debt And Capital Lease Obligation	1,392,728,551,333	1,771,925,215,014	1,791,419,742,106	995,195,799,148
23266	Allowance For Doubtful Accounts Receivable	-400,627,646,842	-385,322,115,313	-384,310,707,218	-384,357,581,574
23124	Long Term Debt And Capital Lease Obligation	482,683,793,224	553,607,045,010	414,840,268,649	959,839,222,229
23344	Non Current Pension And Other Postretirement Benefit Plans	17,207,560,832	14,755,488,637	15,430,255,873	14,722,453,846

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	246,863,514,371	246,863,514,371	246,863,514,371	246,863,514,371	246,863,514,371	246,863,514,371	246,863,514,371
23531	Net Debt	1,362,341,814,516	1,562,877,433,198	1,914,695,772,311	1,812,096,430,705	1,631,484,568,128	1,617,892,808,233	1,603,693,678,832
23165	Payables	1,788,506,119,159	1,587,164,799,362	1,597,933,708,236	1,788,242,912,467	1,862,160,924,224	1,659,820,109,953	1,854,010,014,039
23139	Net P P E	1,932,586,830,705	1,868,099,917,559	1,970,152,886,067	2,047,138,970,387	2,148,931,709,215	2,412,079,102,629	2,598,898,202,272
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,875,412,344,557	2,122,526,566,890	2,353,603,681,625	2,427,664,987,415	2,325,532,260,024	2,206,260,010,755	1,955,035,021,377
23100	Gross P P E	5,114,832,192,476	4,970,616,864,224	4,951,951,777,250	4,915,885,693,798	4,959,039,917,153	4,782,667,135,845	4,537,485,041,551
23038	Common Stock	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000
23045	Current Debt	1,204,643,209,747	1,525,369,419,134	1,626,281,953,943	1,735,616,266,471	1,621,122,937,976	1,675,733,042,204	872,624,513,677
23532	Share Issued	10,224,271,000	10,224,271,000	10,224,271,000	10,224,271,000	10,224,271,000	10,224,271,000	10,224,271,000
23220	Total Assets	7,164,990,158,071	7,129,520,418,781	7,353,839,397,080	7,685,771,738,205	7,588,440,332,245	7,029,648,280,015	6,767,233,104,600
23027	Capital Stock	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000	1,022,427,100,000
23382	Other Payable	263,840,890,131	303,509,514	1,909,154	54,171,024	17,156,414	29,036,559	107,840,874,844
23028	Cash Financial	162,316,239,474	201,757,115,660	59,442,252,471	230,620,112,541	268,321,793,857	237,033,426,062	78,414,136,914
23123	Long Term Debt	319,445,790,372	257,048,550,791	365,980,944,594	339,712,379,097	315,976,518,688	197,547,645,392	865,781,887,441
23179	Prepaid Assets	313,937,029,047	523,911,588,044	484,387,224,434	419,512,821,308	383,740,780,147	479,351,131,251	503,314,365,180
23232	Treasury Stock	18,629,958,023	-749,560,161,538	18,629,958,023	18,629,958,023	18,629,958,023	18,629,958,023	18,629,958,023
23385	Working Capital	1,742,565,970,017	1,531,462,759,712	1,488,704,880,040	1,367,011,984,219	1,109,409,481,348	661,736,964,598	915,448,229,095
23000	Accounts Payable	1,112,304,388,177	1,046,432,749,131	1,158,691,136,123	1,330,804,175,267	1,460,914,657,301	1,352,987,529,708	1,497,373,578,085
23029	Cash Equivalents	-569,053,871	17,783,421,067	18,124,873,755	32,612,102,322	37,293,094,679	18,354,453,301	56,298,585,373
23245	Invested Capital	3,953,383,884,383	4,165,328,427,596	4,370,443,997,336	4,444,268,258,484	4,280,643,139,711	4,118,461,458,150	3,911,371,090,451
23340	Other Properties	454,252,239,540	453,764,739,545	453,764,739,540	453,764,739,540	449,852,088,140	446,462,670,471	438,727,881,471
23291	Dividends Payable	85,156,343,401	84,879,131,503	84,556,557,000	135,981,168,401	135,981,168,401	136,080,476,239	126,968,672,719
23132	Minority Interest	885,797,558,172	840,621,159,800	822,461,136,709	828,520,054,658	806,783,032,907	734,102,610,362	669,035,136,990
23342	Other Receivables	30,022,518,097	25,644,783,544	22,623,818,154	25,206,542,186	24,610,844,424	20,677,694,326	18,261,502,197
23204	Retained Earnings	532,660,053,128	483,555,150,148	478,825,791,276	482,878,006,598	457,482,076,729	375,400,819,326	318,962,217,426
23217	Total Tax Payable	327,204,497,450	455,549,409,214	354,684,105,959	321,403,397,775	265,247,942,108	170,723,067,447	121,826,888,391
23001	Accounts Receivable	4,177,441,373,514	3,823,470,161,714	4,125,925,625,463	4,221,853,954,430	3,891,411,869,406	3,173,988,906,145	3,014,302,200,449
23280	Common Stock Equity	2,429,294,884,264	2,382,910,457,671	2,378,181,098,799	2,368,939,612,916	2,343,543,683,047	2,245,180,770,554	2,172,964,689,333
23403	Net Tangible Assets	2,179,176,636,146	2,131,570,025,159	2,127,475,786,288	2,118,627,849,385	2,093,720,877,978	1,994,597,357,037	1,922,192,212,966
23215	Stockholders Equity	2,429,294,884,264	2,382,910,457,671	2,378,181,098,799	2,368,939,612,916	2,343,543,683,047	2,245,180,770,554	2,172,964,689,333
23383	Tangible Book Value	2,179,176,636,146	2,131,570,025,159	2,127,475,786,288	2,118,627,849,385	2,093,720,877,978	1,994,597,357,037	1,922,192,212,966
23374	Total Capitalization	2,748,740,674,636	2,639,959,008,462	2,744,162,043,393	2,708,651,992,013	2,659,520,201,735	2,442,728,415,946	3,038,746,576,774
23312	Land And Improvements	287,924,088,250	281,601,230,250	281,601,230,250	281,601,230,250	281,601,230,250	270,877,583,250	264,327,220,000
23393	Ordinary Shares Number	10,116,212,300	10,116,212,300	10,116,212,300	10,116,212,300	10,116,212,300	10,116,212,300	10,116,212,300
23395	Treasury Shares Number	108,058,700	108,058,700	108,058,700	108,058,700	108,058,700	108,058,700	108,058,700
23155	Other Intangible Assets	3,254,733,747	4,476,918,141	3,841,798,140	3,448,249,160	2,959,290,698	3,719,899,146	3,908,961,996
23008	Accumulated Depreciation	-3,182,245,361,771	-3,102,516,946,665	-2,981,798,891,183	-2,868,746,723,411	-2,810,108,207,938	-2,370,588,033,216	-1,938,586,839,279
23282	Construction In Progress	6,718,000,000	7,782,674,500	7,782,674,500	7,782,674,500	7,782,674,500	13,821,506,309	13,821,506,309
23380	Capital Lease Obligations	351,323,344,438	340,108,596,965	361,340,783,088	352,336,341,847	388,432,803,360	332,979,323,159	216,628,620,259
23030	Cash And Cash Equivalents	161,747,185,603	219,540,536,727	77,567,126,226	263,232,214,863	305,614,888,536	255,387,879,363	134,712,722,286
23262	Gross Accounts Receivable	4,578,069,020,356	4,203,818,930,433	4,507,491,624,239	4,598,426,478,262	4,276,733,984,719	3,558,299,613,363	3,398,659,782,023
23012	Additional Paid In Capital	749,560,161,538	-18,629,958,023	749,560,161,538	749,560,161,538	749,560,161,538	749,560,161,538	749,560,161,538
23275	Buildings And Improvements	52,970,211,678	52,186,557,388	52,186,557,388	52,186,557,388	52,186,557,388	51,467,761,388	50,269,550,638
23126	Long Term Equity Investment	11,670,104,737	164,263,136,302	160,263,136,302	161,313,136,302	162,639,111,302	131,152,060,380	51,442,594,664
23319	Machinery Furniture Equipment	4,312,967,653,008	4,175,281,662,541	4,156,616,575,572	4,120,550,492,120	4,167,617,366,875	4,000,037,614,427	3,770,338,883,133
23048	Current Capital Lease Obligation	188,085,341,586	136,700,902,945	143,639,226,537	144,642,856,635	150,802,277,038	115,686,699,902	122,571,285,471
23127	Long Term Capital Lease Obligation	163,238,002,852	203,407,694,020	217,701,556,551	207,693,485,212	237,630,526,322	217,292,623,257	94,057,334,788
23098	Goodwill And Other Intangible Assets	250,118,248,118	251,340,432,512	250,705,312,511	250,311,763,531	249,822,805,069	250,583,413,517	250,772,476,367
23261	Total Equity Gross Minority Interest	3,315,092,442,436	3,223,531,617,471	3,200,642,235,508	3,197,459,667,574	3,150,326,715,954	2,979,283,380,916	2,841,999,826,323
23259	Total Liabilities Net Minority Interest	3,849,897,715,635	3,905,988,801,310	4,153,197,161,572	4,488,312,070,631	4,438,113,616,291	4,050,364,899,099	3,925,233,278,277
23046	Current Debt And Capital Lease Obligation	1,392,728,551,333	1,662,070,322,079	1,769,921,180,480	1,880,259,123,106	1,771,925,215,014	1,791,419,742,106	995,195,799,148
23266	Allowance For Doubtful Accounts Receivable	-400,627,646,842	-380,348,768,719	-381,565,998,776	-376,572,523,832	-385,322,115,313	-384,310,707,218	-384,357,581,574
23124	Long Term Debt And Capital Lease Obligation	482,683,793,224	460,456,244,811	583,682,501,145	547,405,864,309	553,607,045,010	414,840,268,649	959,839,222,229
23344	Non Current Pension And Other Postretirement Benefit Plans	17,207,560,832	14,755,488,637	14,755,488,637	14,755,488,637	14,755,488,637	15,430,255,873	14,722,453,846

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	39,824,177,184	14,297,654,161	20,288,721,887	20,302,450,196	10,282,915,224
26185	Free Cash Flow	1,570,130,547	-51,555,970,576	301,085,965,619	180,909,889,627	147,096,946,938
26027	Changes In Cash	-143,867,702,933	-57,793,351,124	50,227,009,173	120,675,157,077	-414,391,979,571
26182	Issuance Of Debt	3,163,164,715,150	658,632,221,787	2,939,233,047,374	1,616,253,408,853	742,265,214,151
26123	Sale Of Business	86,875,975,000	86,875,975,000	2,571,299,781	0	0
26016	End Cash Position	161,747,185,603	161,747,185,603	305,614,888,536	255,387,879,363	134,712,722,286
26112	Purchase Of P P E	-63,905,251,400	-14,481,059,904	-8,702,242,513	-52,957,654,696	-91,836,381,648
26183	Repayment Of Debt	-3,529,462,224,263	-896,651,044,374	-3,105,568,453,326	-1,678,693,073,403	-1,159,085,584,813
26005	Capital Expenditure	-65,797,030,270	-16,372,838,774	-10,005,866,412	-54,572,099,413	-93,403,173,768
26007	Cash Dividends Paid	-54,255,811,971	16,842,481,694	-18,175,519,648	-11,291,075,983	-25,505,760,581
26012	Financing Cash Flow	-420,553,321,084	-221,176,340,893	-184,510,925,600	-73,730,740,533	-460,956,089,266
26013	Investing Cash Flow	209,318,457,334	198,566,121,571	-76,353,897,258	-41,076,091,430	-193,936,011,011
26088	Common Stock Payments	0	0	0	0	-18,629,958,023
26110	Purchase Of Investment	0	0	0	-19,542,608,407	-136,549,519,384
26015	Beginning Cash Position	305,614,888,536	219,540,536,728	255,387,879,363	134,712,722,286	549,104,701,857
26223	Classesof Cash Payments	-2,598,560,355,885	126,176,869,045	-2,618,823,651,205	-2,182,265,388,499	-1,798,625,908,946
26247	Interest Received C F I	7,011,402,541	2,620,428,951	8,493,773,452	12,736,166,194	0
26099	Long Term Debt Issuance	3,163,164,715,150	658,632,221,787	2,939,233,047,374	1,616,253,408,853	742,265,214,151
26090	Long Term Debt Payments	-3,529,462,224,263	-896,651,044,374	-3,105,568,453,326	-1,678,693,073,403	-1,159,085,584,813
26108	Purchase Of Intangibles	-1,891,778,870	-1,891,778,870	-1,303,623,899	-1,614,444,717	-1,566,792,120
26071	Net Common Stock Issuance	0	0	0	0	-18,629,958,023
26154	Common Stock Dividend Paid	-54,255,811,971	-54,255,811,971	-18,175,519,648	0	-25,505,760,581
26073	Net Long Term Debt Issuance	-366,297,509,113	-238,018,822,587	-166,335,405,952	-62,439,664,550	-416,820,370,662
26165	Net Other Investing Changes	141,403,932,879	111,144,902,233	17,120,017,735	-19,542,608,407	25,733,766,917
26119	Net P P E Purchase And Sale	-24,081,074,216	-183,405,743	11,586,479,374	-32,655,204,500	-81,553,466,424
26184	Repurchase Of Capital Stock	0	0	0	0	-18,629,958,023
26273	Capital Expenditure Reported	0	0	0	0	-91,836,381,648
26072	Net Issuance Payments Of Debt	-366,297,509,113	-238,018,822,587	-166,335,405,952	-62,439,664,550	-416,820,370,662
26226	Paymentson Behalfof Employees	-415,333,597,280	-415,333,597,280	-440,186,196,748	-438,334,720,389	-237,059,476,497
26116	Net Business Purchase And Sale	86,875,975,000	86,875,975,000	2,571,299,781	0	0
26118	Net Investment Purchase And Sale	0	0	0	-19,542,608,407	-136,549,519,384
26117	Net Intangibles Purchase And Sale	-1,891,778,870	-1,891,778,870	-1,303,623,899	-1,614,444,717	-1,566,792,120
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	67,367,160,817	-35,183,131,802	311,091,832,031	235,481,989,040	240,500,120,706
26221	Classesof Cash Receiptsfrom Operating Activities	2,980,307,005,296	-81,911,042,118	3,075,811,553,136	2,647,231,261,985	2,362,175,531,529

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	39,824,177,184	14,297,654,161	560,000,000	8,302,450,000	16,664,073,023	20,288,721,887	20,302,450,196	10,282,915,224
26185	Free Cash Flow	1,570,130,547	-51,555,970,576	330,063,030,337	-73,555,455,311	-203,381,473,903	301,085,965,619	180,909,889,627	147,096,946,938
26027	Changes In Cash	-143,867,702,933	-57,793,351,124	141,973,410,501	-185,665,088,637	-42,382,673,673	50,227,009,173	120,675,157,077	-414,391,979,571
26182	Issuance Of Debt	3,163,164,715,150	658,632,221,787	790,657,858,924	678,024,410,090	1,035,850,224,349	2,939,233,047,374	1,616,253,408,853	742,265,214,151
26123	Sale Of Business	86,875,975,000	86,875,975,000	0	0	0	2,571,299,781	0	0
26016	End Cash Position	161,747,185,603	161,747,185,603	219,540,536,728	77,567,126,226	263,232,214,863	305,614,888,536	255,387,879,363	134,712,722,286
26112	Purchase Of P P E	-63,905,251,400	-14,481,059,904	-27,560,401,376	-14,669,069,800	-7,194,720,320	-8,702,242,513	-52,957,654,696	-91,836,381,648
26183	Repayment Of Debt	-3,529,462,224,263	-896,651,044,374	-960,238,593,047	-749,270,334,751	-923,302,252,091	-3,105,568,453,326	-1,678,693,073,403	-1,159,085,584,813
26005	Capital Expenditure	-65,797,030,270	-16,372,838,774	-27,560,401,376	-14,669,069,800	-7,194,720,320	-10,005,866,412	-54,572,099,413	-93,403,173,768
26007	Cash Dividends Paid	-54,255,811,971	16,842,481,694	-19,923,468,665	0	0	-18,175,519,648	-11,291,075,983	-25,505,760,581
26012	Financing Cash Flow	-420,553,321,084	-221,176,340,893	-189,504,202,788	-122,420,749,661	112,547,972,258	-184,510,925,600	-73,730,740,533	-460,956,089,266
26013	Investing Cash Flow	209,318,457,334	198,566,121,571	-26,145,818,424	-4,357,953,465	41,256,107,652	-76,353,897,258	-41,076,091,430	-193,936,011,011
26088	Common Stock Payments	0	0	0	0	0	0	0	-18,629,958,023
26110	Purchase Of Investment	0	0	0	0	0	0	-19,542,608,407	-136,549,519,384
26015	Beginning Cash Position	305,614,888,536	219,540,536,728	77,567,126,226	263,232,214,863	305,614,888,536	255,387,879,363	134,712,722,286	549,104,701,857
26223	Classesof Cash Payments	-2,598,560,355,885	126,176,869,045	-1,021,479,241,038	-881,827,491,501	-821,430,492,391	-2,618,823,651,205	-2,182,265,388,499	-1,798,625,908,946
26247	Interest Received C F I	7,011,402,541	2,620,428,951	854,582,952	1,249,635,689	2,286,754,949	8,493,773,452	12,736,166,194	0
26099	Long Term Debt Issuance	3,163,164,715,150	658,632,221,787	790,657,858,924	678,024,410,090	1,035,850,224,349	2,939,233,047,374	1,616,253,408,853	742,265,214,151
26090	Long Term Debt Payments	-3,529,462,224,263	-896,651,044,374	-960,238,593,047	-749,270,334,751	-923,302,252,091	-3,105,568,453,326	-1,678,693,073,403	-1,159,085,584,813
26108	Purchase Of Intangibles	-1,891,778,870	-1,891,778,870	0	0	0	-1,303,623,899	-1,614,444,717	-1,566,792,120
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-18,629,958,023
26154	Common Stock Dividend Paid	-54,255,811,971	-54,255,811,971	0	0	0	-18,175,519,648	0	-25,505,760,581
26073	Net Long Term Debt Issuance	-366,297,509,113	-238,018,822,587	-169,580,734,123	-71,245,924,661	112,547,972,258	-166,335,405,952	-62,439,664,550	-416,820,370,662
26165	Net Other Investing Changes	141,403,932,879	111,144,902,233	0	759,030,646	29,500,000,000	17,120,017,735	-19,542,608,407	25,733,766,917
26119	Net P P E Purchase And Sale	-24,081,074,216	-183,405,743	-27,000,401,376	-6,366,619,800	9,469,352,703	11,586,479,374	-32,655,204,500	-81,553,466,424
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-18,629,958,023
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	-91,836,381,648
26072	Net Issuance Payments Of Debt	-366,297,509,113	-238,018,822,587	-169,580,734,123	-71,245,924,661	112,547,972,258	-166,335,405,952	-62,439,664,550	-416,820,370,662
26226	Paymentson Behalfof Employees	-415,333,597,280	-415,333,597,280	0	0	-91,769,357,173	-440,186,196,748	-438,334,720,389	-237,059,476,497
26116	Net Business Purchase And Sale	86,875,975,000	86,875,975,000	0	0	0	2,571,299,781	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	-19,542,608,407	-136,549,519,384
26117	Net Intangibles Purchase And Sale	-1,891,778,870	-1,891,778,870	0	0	0	-1,303,623,899	-1,614,444,717	-1,566,792,120
26228	Other Cash Paymentsfrom Operating Activities	0	0	134,881,341,853	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	67,367,160,817	-35,183,131,802	357,623,431,713	-58,886,385,511	-196,186,753,583	311,091,832,031	235,481,989,040	240,500,120,706
26221	Classesof Cash Receiptsfrom Operating Activities	2,980,307,005,296	-81,911,042,118	1,465,357,616,862	897,988,609,740	698,871,820,812	3,075,811,553,136	2,647,231,261,985	2,362,175,531,529

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PPRE	PT PP Presisi Tbk	2024-04-15	At close: 04:10PM WIB	79	79	77	78	77.00 - 80.00	77	80	70.00 - 122.00	70	122	5,999,400	11,214,556	778,947,000,000	1	10	8	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-12	At close: 04:10PM WIB	79	79	77	78	77.00 - 80.00	77	80	70.00 - 122.00	70	122	5,999,400	11,207,220	807,106,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-11	At close: 04:10PM WIB	79	79	77	78	77.00 - 80.00	77	80	70.00 - 122.00	70	122	5,999,400	11,065,643	807,106,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-10	At close: 04:10PM WIB	79	79	77	78	77.00 - 80.00	77	80	70.00 - 122.00	70	122	5,999,400	10,935,669	807,106,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-05	At close: 04:10PM WIB	79	79	77	78	77.00 - 80.00	77	80	70.00 - 122.00	70	122	5,999,400	11,024,472	807,106,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-04	At close: 04:04PM WIB	78	78	80	76	77.00 - 80.00	77	80	70.00 - 122.00	70	122	5,754,100	10,974,229	828,070,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-03	At close: 04:12PM WIB	80	80	78	52	77.00 - 80.00	77	80	70.00 - 122.00	70	122	4,208,600	10,953,431	817,588,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-02	At close: 04:03PM WIB	79	80	80	79	78.00 - 81.00	78	81	70.00 - 122.00	70	122	3,456,600	10,954,736	838,552,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-04-01	At close: 04:01PM WIB	83	83	79	79	77.00 - 83.00	77	83	70.00 - 122.00	70	122	5,295,700	10,962,753	828,070,000,000	1	10	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-29	At close: 04:11PM WIB	86	85	83	80	82.00 - 87.00	82	87	70.00 - 122.00	70	122	4,132,000	10,962,753	869,998,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-28	At close: 04:11PM WIB	86	85	83	80	82.00 - 87.00	82	87	70.00 - 122.00	70	122	4,132,000	10,950,375	839,645,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-27	At close: 04:12PM WIB	88	88	0	0	84.00 - 89.00	84	89	70.00 - 122.00	70	122	9,919,900	10,478,356	869,993,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-26	At close: 04:02PM WIB	86	87	87	88	86.00 - 90.00	86	90	70.00 - 122.00	70	122	16,081,700	10,552,065	890,226,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-25	At close: 04:11PM WIB	87	87	86	0	86.00 - 89.00	86	89	70.00 - 122.00	70	122	6,084,700	10,737,189	869,993,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-22	At close: 04:08PM WIB	88	89	86	87	86.00 - 90.00	86	90	70.00 - 122.00	70	122	3,737,100	10,865,762	880,109,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-21	At close: 04:09PM WIB	89	0	0	0	0.0000 - 0.0000	0	0		0		0	10,864,739	0	1	0	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-14	As of 11:54AM WIB. Market open.	84	85	84	85	83.00 - 85.00	83	85	70.00 - 122.00	70	122	3,052,900	10,254,791	859,877,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-13	At close: 04:14PM WIB	85	85	84	85	84.00 - 86.00	84	86	70.00 - 122.00	70	122	4,308,200	10,271,998	849,761,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-11	At close: 04:07PM WIB	83	84	84	85	83.00 - 89.00	83	89	70.00 - 122.00	70	122	10,020,700	10,058,589	859,877,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-08	At close: 04:07PM WIB	83	84	84	85	83.00 - 89.00	83	89	70.00 - 122.00	70	122	10,020,700	9,961,705	859,877,000,000	1	11	8	May 03, 2024 - May 07, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-05	At close: 04:13PM WIB	81	83	85	87	82.00 - 91.00	82	91	70.00 - 122.00	70	122	30,925,900	9,399,689	869,993,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-04	At close: 04:12PM WIB	82	83	80	82	80.00 - 85.00	80	85	70.00 - 122.00	70	122	5,638,600	9,358,110	819,412,000,000	1	13	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-03-01	At close: 04:07PM WIB	84	84	82	84	82.00 - 86.00	82	86	70.00 - 122.00	70	122	3,738,800	9,381,206	829,528,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-02-28	At close: 04:04PM WIB	84	84	82	83	81.00 - 85.00	81	85	70.00 - 122.00	70	122	4,297,300	9,225,250	829,528,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-02-27	At close: 04:00PM WIB	83	84	83	0	82.00 - 84.00	82	84	70.00 - 122.00	70	122	5,417,900	9,194,067	849,761,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-02-26	At close: 04:12PM WIB	85	85	83	84	82.00 - 89.00	82	89	70.00 - 122.00	70	122	8,227,600	9,123,630	839,645,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk	2024-02-23	At close: 04:11PM WIB	84	85	84	86	83.00 - 86.00	83	86	70.00 - 122.00	70	122	2,306,200	9,139,542	859,877,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk (PPRE.JK)	2024-02-22	At close: 04:14PM WIB	83	84	84	85	82.00 - 87.00	82	87	70.00 - 122.00	70	122	11,084,100	9,008,937	849,761,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022
PPRE	PT PP Presisi Tbk (PPRE.JK)	2024-02-21	At close: 04:09PM WIB	89	89	85	86	83.00 - 90.00	83	90	70.00 - 122.00	70	122	8,936,100	8,911,283	839,645,000,000	1	14	6	Apr 29, 2024 - May 03, 2024	N/A (N/A)	May 09, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% 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)	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)
PPRE	PT PP Presisi Tbk	2024-04-15	778,950,000,000	2,490,000,000,000	10	1	6	1	122	70	83	89	11,210,000	4,940,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-12	778,950,000,000	2,490,000,000,000	10	1	6	1	122	70	83	90	11,070,000	5,540,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-11	778,950,000,000	2,490,000,000,000	10	1	6	1	122	70	83	90	10,940,000	5,540,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-10	778,950,000,000	2,490,000,000,000	10	1	6	1	122	70	83	90	10,940,000	5,540,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-05	789,060,000,000	2,500,000,000,000	10	1	6	1	122	0	83	90	10,970,000	6,380,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-04	809,300,000,000	2,520,000,000,000	10	1	6	1	122	0	83	90	10,950,000	7,080,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-03	809,300,000,000	2,520,000,000,000	10	1	6	1	122	0	83	91	10,950,000	9,390,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-02	799,180,000,000	2,510,000,000,000	10	1	6	1	122	0	83	91	10,960,000	9,220,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-04-01	839,650,000,000	2,550,000,000,000	11	1	6	1	122	0	83	91	10,960,000	9,220,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-29	839,650,000,000	2,550,000,000,000	11	1	6	1	122	70	83	91	10,950,000	9,230,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-28	869,990,000,000	2,580,000,000,000	11	1	6	1	122	0	82	91	10,480,000	6,450,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-27	880,110,000,000	2,590,000,000,000	11	1	6	1	122	0	82	91	10,550,000	7,450,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-26	880,110,000,000	2,590,000,000,000	11	1	6	1	122	0	82	91	10,740,000	7,800,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-25	880,110,000,000	2,590,000,000,000	11	1	6	1	122	70	82	91	10,740,000	7,800,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-22	890,230,000,000	2,600,000,000,000	11	1	6	1	122	0	82	91	10,860,000	11,090,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-21	900,340,000,000	2,610,000,000,000	11	1	6	1	122	70	82	91	10,860,000	11,090,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	872,740,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-14	849,760,000,000	2,560,000,000,000	11	1	6	1	122	0	81	92	10,270,000	8,700,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	874,330,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-13	859,880,000,000	2,570,000,000,000	11	1	6	1	122	0	81	92	10,160,000	8,700,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	874,330,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-11	859,880,000,000	2,570,000,000,000	11	1	6	1	122	70	81	92	9,960,000	8,700,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	18	4	5	3,400,000,000,000	336	-17	874,330,000,000	80,220,000,000	8	85	269,500,000,000	27	2,170,000,000,000	65	2	240	67,370,000,000	27,430,000,000
PPRE	PT PP Presisi Tbk	2024-03-08	839,650,000,000	2,550,000,000,000	11	1	6	1	122	70	81	92	9,960,000	7,930,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk	2024-03-05	829,530,000,000	2,730,000,000,000	14	1	7	1	122	0	80	92	9,360,000	7,060,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk	2024-03-04	829,530,000,000	2,730,000,000,000	14	1	7	1	122	0	80	92	9,290,000	7,060,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk	2024-03-01	849,760,000,000	2,750,000,000,000	14	1	7	1	122	0	80	92	9,250,000	32,070,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk	2024-02-28	849,760,000,000	2,750,000,000,000	14	1	7	1	122	70	80	92	9,230,000	32,210,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk	2024-02-27	839,650,000,000	2,740,000,000,000	14	1	7	1	122	0	80	93	9,120,000	31,580,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk	2024-02-26	859,880,000,000	2,760,000,000,000	14	1	7	1	122	0	80	93	9,120,000	31,580,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk (PPRE.JK)	2024-02-23	849,760,000,000	2,750,000,000,000	14	1	7	1	122	0	79	93	9,010,000	31,790,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk (PPRE.JK)	2024-02-22	839,650,000,000	2,740,000,000,000	14	1	7	1	122	70	79	93	9,010,000	31,790,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000
PPRE	PT PP Presisi Tbk (PPRE.JK)	2024-02-21	900,340,000,000	2,800,000,000,000	15	1	7	1	122	70	79	93	8,910,000	31,430,000	10,120,000,000	1,640,000,000	86	3	2	N/A	May 09, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	13	4	4	3,570,000,000,000	352	-2	857,310,000,000	61,440,000,000	6	-85	219,540,000,000	22	2,250,000,000,000	70	1	236	448,810,000,000	604,670,000,000

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	86	86	86	86	0
2024-03-05	15:48:00	85	86	85	85	16,800
2024-03-05	15:47:00	85	85	85	85	16,000
2024-03-05	15:46:00	85	85	85	85	16,400
2024-03-05	15:45:00	85	85	85	85	700
2024-03-05	15:44:00	86	86	86	86	0
2024-03-05	15:43:00	85	85	85	85	28,000
2024-03-05	15:42:00	86	86	86	86	0
2024-03-05	15:41:00	87	87	87	87	34,000
2024-03-05	15:40:00	87	87	83	84	1,123,300
2024-03-05	15:39:00	87	87	87	87	78,800
2024-03-05	15:38:00	86	87	86	87	69,700
2024-03-05	15:37:00	86	86	86	86	0
2024-03-05	15:36:00	86	86	86	86	258,200
2024-03-05	15:35:00	87	87	87	87	500
2024-03-05	15:34:00	87	87	87	87	400
2024-03-05	15:33:00	86	87	86	87	120,200
2024-03-05	15:32:00	86	86	86	86	4,900
2024-03-05	15:31:00	85	85	85	85	25,300
2024-03-05	15:30:00	86	86	86	86	900

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	85	86	85	86	16,800
2024-03-05	15:46:00	85	85	85	85	32,400
2024-03-05	15:44:00	86	86	85	85	700
2024-03-05	15:42:00	86	86	85	85	28,000
2024-03-05	15:40:00	87	87	83	87	1,157,300
2024-03-05	15:38:00	86	87	86	87	148,500
2024-03-05	15:36:00	86	86	86	86	258,200
2024-03-05	15:34:00	87	87	87	87	900
2024-03-05	15:32:00	86	87	86	87	125,100
2024-03-05	15:30:00	86	86	85	85	26,200
2024-03-05	15:28:00	86	86	86	86	500
2024-03-05	15:26:00	87	87	86	86	304,600
2024-03-05	15:24:00	87	87	87	87	0
2024-03-05	15:22:00	87	88	87	88	132,300
2024-03-05	15:20:00	87	87	87	87	0
2024-03-05	15:18:00	88	88	88	88	63,400
2024-03-05	15:16:00	88	88	88	88	2,300
2024-03-05	15:14:00	88	88	88	88	1,700
2024-03-05	15:12:00	88	88	88	88	0
2024-03-05	15:10:08	88	88	88	88	0
2024-03-05	15:10:00	88	88	87	88	8,900
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	88	88	88	88	0
2024-03-05	15:04:00	87	87	87	87	59,800
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	85	86	85	85	49,900
2024-03-05	15:40:00	87	87	83	86	1,170,800
2024-03-05	15:35:00	87	87	86	87	372,300
2024-03-05	15:30:00	86	87	85	87	151,700
2024-03-05	15:25:00	87	87	86	86	299,700
2024-03-05	15:20:00	87	88	87	88	114,100
2024-03-05	15:15:00	88	88	88	88	65,700
2024-03-05	15:10:08	88	88	88	88	0
2024-03-05	15:10:00	88	88	87	88	8,600
2024-03-05	15:05:00	88	88	88	88	0
2024-03-05	15:00:00	87	88	87	87	101,900
2024-03-05	14:55:00	87	87	87	87	104,300
2024-03-05	14:50:00	88	88	87	87	7,800
2024-03-05	14:45:00	88	88	87	88	0
2024-03-05	14:40:00	88	88	87	87	87,600
2024-03-05	14:35:00	88	89	88	88	176,400
2024-03-05	14:30:00	87	88	87	88	325,800
2024-03-05	14:25:00	87	87	87	87	87,600
2024-03-05	14:20:00	87	87	86	87	122,900
2024-03-05	14:15:00	88	88	87	87	200,500
2024-03-05	14:10:00	89	89	87	88	632,200
2024-03-05	14:08:55	88	88	88	88	0
2024-03-05	14:05:00	89	89	88	88	71,600
2024-03-05	14:00:00	89	89	88	88	172,200
2024-03-05	13:55:00	88	89	88	89	142,700
2024-03-05	13:50:00	88	89	88	88	165,900
2024-03-05	13:45:00	89	89	89	89	19,300
2024-03-05	13:40:00	89	89	89	89	62,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	85	86	85	85	49,900
2024-03-05	15:30:00	86	87	83	86	1,694,800
2024-03-05	15:15:00	88	88	86	86	479,500
2024-03-05	15:10:08	88	88	88	88	0
2024-03-05	15:00:00	87	88	87	88	110,500
2024-03-05	14:45:00	88	88	87	87	112,100
2024-03-05	14:30:00	87	89	87	87	589,800
2024-03-05	14:15:00	88	88	86	87	411,000
2024-03-05	14:08:55	88	88	88	88	0
2024-03-05	14:00:00	89	89	87	88	876,000
2024-03-05	13:45:00	89	89	88	89	327,900
2024-03-05	13:30:00	88	89	87	89	544,400
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	11:59:57	88	88	88	88	0
2024-03-05	11:45:00	87	88	87	88	156,700
2024-03-05	11:30:00	88	89	88	88	335,600
2024-03-05	11:25:53	88	88	88	88	0
2024-03-05	11:15:00	88	89	88	88	289,300
2024-03-05	11:00:00	88	88	86	88	1,590,500
2024-03-05	10:45:00	89	90	86	88	1,666,000
2024-03-05	10:36:20	89	89	89	89	0
2024-03-05	10:30:00	87	91	87	89	9,038,500
2024-03-05	10:15:00	86	86	84	85	934,300
2024-03-05	10:00:00	87	87	85	86	1,240,400
2024-03-05	09:48:15	88	88	88	88	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	86	87	83	85	1,744,700
2024-03-05	15:10:08	88	88	88	88	0
2024-03-05	15:00:00	87	88	86	86	590,000
2024-03-05	14:30:00	87	89	87	87	701,900
2024-03-05	14:08:55	88	88	88	88	0
2024-03-05	14:00:00	89	89	86	87	1,287,000
2024-03-05	13:30:00	88	89	87	89	872,300
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	11:59:57	88	88	88	88	0
2024-03-05	11:30:00	88	89	87	88	492,300
2024-03-05	11:25:53	88	88	88	88	0
2024-03-05	11:00:00	88	89	86	88	1,879,800
2024-03-05	10:36:20	89	89	89	89	0
2024-03-05	10:30:00	87	91	86	88	10,704,500
2024-03-05	10:00:00	87	87	84	85	2,174,700
2024-03-05	09:48:15	88	88	88	88	0
2024-03-05	09:30:00	85	88	85	86	1,746,300
2024-03-05	09:02:17	83	83	83	83	0
2024-03-05	09:00:00	83	90	82	85	7,776,500
2024-03-04	15:40:10	81	81	81	81	0
2024-03-04	15:30:00	81	81	81	81	357,000
2024-03-04	15:00:00	82	82	81	81	762,600
2024-03-04	14:53:22	82	82	82	82	0
2024-03-04	14:30:00	82	83	81	83	1,000,000
2024-03-04	14:00:00	81	82	80	82	531,700
2024-03-04	13:54:31	82	82	82	82	0
2024-03-04	13:30:00	82	82	81	82	72,900
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:10:08	88	88	88	88	0
2024-03-05	15:00:00	87	88	83	85	2,304,800
2024-03-05	14:08:55	88	88	88	88	0
2024-03-05	14:00:00	89	89	86	87	1,976,300
2024-03-05	13:00:00	88	89	87	89	872,300
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:57	88	88	88	88	0
2024-03-05	11:25:53	88	88	88	88	0
2024-03-05	11:00:00	88	89	86	88	2,372,100
2024-03-05	10:36:20	89	89	89	89	0
2024-03-05	10:00:00	87	91	84	88	12,879,200
2024-03-05	09:48:15	88	88	88	88	0
2024-03-05	09:02:17	83	83	83	83	0
2024-03-05	09:00:00	83	90	82	86	9,522,800
2024-03-04	15:40:10	81	81	81	81	0
2024-03-04	15:00:00	82	82	81	81	1,116,800
2024-03-04	14:53:22	82	82	82	82	0
2024-03-04	14:00:00	81	83	80	83	1,531,700
2024-03-04	13:54:31	82	82	82	82	0
2024-03-04	13:00:00	82	82	81	82	64,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:51:32	82	82	82	82	0
2024-03-04	11:26:26	82	82	82	82	0
2024-03-04	11:00:00	81	83	81	82	269,400
2024-03-04	10:37:53	81	81	81	81	0
2024-03-04	10:00:00	81	82	81	81	37,400
2024-03-04	09:49:09	82	82	82	82	0
2024-03-04	09:00:00	83	85	80	81	0
2024-03-01	15:30:00	83	83	83	83	0
2024-03-01	15:00:00	83	84	82	82	2,668,000

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:11:26	66	66	66	66	0
2024-05-03	10:38:03	64	64	64	64	0
2024-05-03	10:30:00	64	66	64	66	334,200
2024-05-03	10:05:22	64	64	64	64	0
2024-05-03	09:32:25	65	65	65	65	0
2024-05-03	09:00:54	67	67	67	67	0
2024-05-03	09:00:00	68	68	63	65	4,822,200
2024-05-02	15:13:49	68	68	68	68	0
2024-05-02	15:00:00	68	69	67	69	898,400
2024-05-02	14:33:52	69	69	69	69	0
2024-05-02	13:49:58	70	70	70	70	0
2024-05-02	13:30:00	70	71	67	69	800,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:56:00	71	71	71	71	0
2024-05-02	11:22:54	71	71	71	71	0
2024-05-02	10:49:19	72	72	72	72	0
2024-05-02	10:30:00	72	72	70	71	1,310,600
2024-05-02	10:12:31	72	72	72	72	0
2024-05-02	09:34:21	72	72	72	72	0
2024-05-02	09:05:55	73	73	73	73	0
2024-05-02	09:00:00	72	73	70	71	1,180,800
2024-04-30	15:14:42	74	74	74	74	0
2024-04-30	15:00:00	73	74	72	73	674,900
2024-04-30	14:35:58	74	74	74	74	0
2024-04-30	13:57:24	74	74	74	74	0
2024-04-30	13:30:00	73	74	73	73	3,214,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:45:32	74	74	74	74	0
2024-04-30	11:25:32	73	73	73	73	0
2024-04-30	10:48:41	74	74	74	74	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	72	73	67	69	4,146,300
2024-04-30	09:00:00	72	74	72	73	4,378,000
2024-04-29	09:00:00	65	73	65	72	5,118,800
2024-04-26	09:00:00	74	74	72	73	3,813,800
2024-04-25	09:00:00	75	75	73	74	3,996,200
2024-04-24	09:00:00	75	77	74	74	3,832,900
2024-04-23	09:00:00	74	78	74	74	5,043,200
2024-04-22	09:00:00	72	77	72	74	7,561,600
2024-04-19	09:00:00	75	76	71	72	5,210,500
2024-04-18	09:00:00	77	77	74	76	3,604,700
2024-04-17	09:00:00	73	76	72	76	3,394,100
2024-04-16	09:00:00	77	77	72	73	5,614,300
2024-04-05	09:00:00	79	80	77	77	5,999,400
2024-04-04	09:00:00	78	80	77	79	5,753,900
2024-04-03	09:00:00	80	80	77	78	4,208,600
2024-04-02	09:00:00	80	81	78	80	3,456,600
2024-04-01	09:00:00	83	83	77	79	5,295,700
2024-03-28	09:00:00	85	87	82	83	4,132,000
2024-03-27	09:00:00	88	89	84	86	9,919,900
2024-03-26	09:00:00	90	90	86	88	16,081,700
2024-03-25	09:00:00	89	89	86	86	6,084,700
2024-03-22	09:00:00	89	90	86	87	3,537,100
2024-03-21	09:00:00	90	91	88	88	3,608,200
2024-03-20	09:00:00	91	93	88	89	7,458,300
2024-03-19	09:00:00	90	93	87	90	11,186,900
2024-03-18	09:00:00	85	93	84	89	26,574,700
2024-03-15	09:00:00	85	86	83	84	3,664,700
2024-03-14	09:00:00	85	85	83	85	4,187,400
2024-03-13	09:00:00	85	86	84	84	4,308,200
2024-03-08	09:00:00	84	89	83	85	10,020,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	72	73	67	69	4,146,300
2024-04-29	09:00:00	65	73	65	72	5,118,800
2024-04-26	09:00:00	74	74	72	73	3,813,800
2024-04-25	09:00:00	75	75	73	74	3,996,200
2024-04-24	09:00:00	75	77	74	74	3,832,900
2024-04-23	09:00:00	74	78	74	74	5,043,200
2024-04-22	09:00:00	72	77	72	74	7,561,600
2024-04-19	09:00:00	75	76	71	72	5,210,500
2024-04-18	09:00:00	77	77	74	76	3,604,700
2024-04-17	09:00:00	73	76	72	76	3,394,100
2024-04-16	09:00:00	77	77	72	73	5,614,300
2024-04-05	09:00:00	79	80	77	77	5,999,400
2024-04-04	09:00:00	78	80	77	79	5,753,900
2024-04-03	09:00:00	80	80	77	78	4,208,600
2024-04-02	09:00:00	80	81	78	80	3,456,600
2024-04-01	09:00:00	83	83	77	79	5,295,700
2024-03-28	09:00:00	85	87	82	83	4,132,000
2024-03-27	09:00:00	88	89	84	86	9,919,900
2024-03-26	09:00:00	90	90	86	88	16,081,700
2024-03-25	09:00:00	89	89	86	86	6,084,700
2024-03-22	09:00:00	89	90	86	87	3,537,100
2024-03-21	09:00:00	90	91	88	88	3,608,200
2024-03-20	09:00:00	91	93	88	89	7,458,300
2024-03-19	09:00:00	90	93	87	90	11,186,900
2024-03-18	09:00:00	85	93	84	89	26,574,700
2024-03-15	09:00:00	85	86	83	84	3,664,700
2024-03-14	09:00:00	85	85	83	85	4,187,400
2024-03-13	09:00:00	85	86	84	84	4,308,200
2024-03-08	09:00:00	84	89	83	85	10,020,700
2024-03-07	09:00:00	83	85	82	83	3,486,400

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	72	78	72	73	24,247,700
2024-04-14	00:00:00	77	77	71	72	17,823,600
2024-04-07	00:00:00	77	77	77	77	0
2024-03-31	00:00:00	83	83	77	77	24,714,200
2024-03-24	00:00:00	89	90	82	83	36,218,300
2024-03-17	00:00:00	85	93	84	87	52,365,200
2024-03-10	00:00:00	85	86	83	84	12,160,300
2024-03-03	00:00:00	83	91	80	85	59,152,800
2024-02-25	00:00:00	85	89	81	82	27,834,900
2024-02-18	00:00:00	92	94	82	85	42,748,400
2024-02-11	00:00:00	78	106	77	92	269,161,700
2024-02-04	00:00:00	76	82	75	78	19,394,400
2024-01-28	00:00:00	76	79	75	76	18,762,700
2024-01-21	00:00:00	79	81	76	76	17,377,700
2024-01-14	00:00:00	78	82	78	79	25,299,300
2024-01-07	00:00:00	80	84	75	78	40,228,900
2023-12-31	00:00:00	79	83	79	80	15,135,100
2023-12-24	00:00:00	76	80	75	79	12,398,400
2023-12-17	00:00:00	78	79	74	76	18,439,500
2023-12-10	00:00:00	70	82	70	78	21,865,800
2023-12-03	00:00:00	83	84	77	79	19,202,000
2023-11-26	00:00:00	84	86	81	83	18,280,300
2023-11-19	00:00:00	86	86	82	84	16,236,800
2023-11-12	00:00:00	83	92	83	85	24,403,600
2023-11-05	00:00:00	86	87	83	84	16,368,600
2023-10-29	00:00:00	90	90	79	86	22,043,700
2023-10-22	00:00:00	94	99	87	89	42,339,000
2023-10-15	00:00:00	100	100	93	93	23,313,800
2023-10-08	00:00:00	99	103	97	99	37,237,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	73	67	69	4,146,300
2024-03-31	00:00:00	83	83	65	73	76,282,300
2024-02-29	00:00:00	84	93	80	83	163,635,400
2024-01-31	00:00:00	78	106	75	84	364,148,000
2023-12-31	00:00:00	79	84	75	78	108,056,300
2023-11-30	00:00:00	82	84	70	79	75,660,500
2023-10-31	00:00:00	84	92	79	82	81,711,700
2023-09-30	00:00:00	100	105	82	83	146,187,500
2023-08-31	00:00:00	98	110	96	100	169,911,300
2023-07-31	00:00:00	100	108	96	97	133,480,400
2023-06-30	00:00:00	100	108	98	100	63,387,400
2023-05-31	00:00:00	96	113	96	101	69,036,800
2023-04-30	00:00:00	116	116	95	96	51,510,000
2023-03-31	00:00:00	121	122	118	118	2,489,000
2023-02-28	00:00:00	114	115	112	114	5,032,300
2023-01-31	00:00:00	111	112	110	110	4,334,500
2022-12-31	00:00:00	125	132	102	117	106,472,900
2022-11-30	00:00:00	138	139	121	124	33,953,300
2022-10-31	00:00:00	143	148	136	138	44,933,500
2022-09-30	00:00:00	147	153	138	143	101,643,000
2022-08-31	00:00:00	163	173	142	147	177,997,500
2022-07-31	00:00:00	147	170	142	162	157,030,300
2022-06-30	00:00:00	151	154	140	147	147,648,900
2022-05-31	00:00:00	164	175	148	152	151,548,100
2022-04-30	00:00:00	162	167	148	164	88,505,900
2022-03-31	00:00:00	172	181	158	162	123,692,900
2022-02-28	00:00:00	159	204	154	171	348,707,900
2022-01-31	00:00:00	159	177	155	160	135,174,100
2021-12-31	00:00:00	174	187	147	159	173,308,300
2021-11-30	00:00:00	190	195	170	174	177,825,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	73	67	69	4,146,300
2024-03-31	00:00:00	83	83	65	72	71,904,300
2024-02-29	00:00:00	84	93	80	83	163,635,400
2024-01-31	00:00:00	78	106	65	73	604,065,700
2023-12-31	00:00:00	79	106	75	83	635,839,700
2023-11-30	00:00:00	82	106	70	84	547,864,800
2023-10-31	00:00:00	84	92	70	78	265,428,500
2023-09-30	00:00:00	100	105	70	79	303,559,700
2023-08-31	00:00:00	98	110	79	82	397,810,500
2023-07-31	00:00:00	100	110	82	83	449,579,200
2023-06-30	00:00:00	100	110	96	100	366,779,100
2023-05-31	00:00:00	96	113	96	97	265,904,600
2023-04-30	00:00:00	116	116	95	100	183,934,200
2023-03-31	00:00:00	118	119	95	101	122,379,300
2023-02-28	00:00:00	114	122	95	96	98,842,700
2023-01-31	00:00:00	111	122	102	118	154,685,400
2022-10-31	00:00:00	143	148	102	117	185,359,700
2022-07-31	00:00:00	147	173	138	143	436,670,800
2022-04-30	00:00:00	162	175	140	147	387,702,900
2022-01-31	00:00:00	159	204	154	162	607,574,900
2021-10-31	00:00:00	206	230	147	159	572,202,700
2021-07-31	00:00:00	192	252	167	206	1,361,757,800
2021-04-30	00:00:00	202	212	148	192	611,256,500
2021-01-31	00:00:00	228	232	185	200	321,072,400

Dividends Amount

Date	Time	Amount
2022-05-09	11:00:00	1
2021-06-18	09:00:00	1
2020-06-12	09:00:00	7
2019-04-23	09:00:00	10
2018-04-13	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	1	0.38 %
2021	1	1	0.58 %
2020	1	7	3.25 %
2019	1	10	4.79 %
2018	1	6	2.76 %

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