Informasi Saham PTMP PT Mitra Pack Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk
CANI	PT Capitol Nusantara Indonesia Tbk
INAI	PT Indal Aluminium Industry Tbk
ARCI	PT Archi Indonesia Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
14010	Ps Ratio	2	3	5
14008	Pe Ratio	4	38	75
101	Enterprises Value Revenue Ratio	5	3	14
40002	Enterprise Value	6	423,234,735,219	656,674,362,354
14012	Pb Ratio	13	2	10
40001	Market Cap	18	383,473,200,000	640,178,400,000
102	Enterprises Value E B I T D A Ratio	19	27	190

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31
14010	Ps Ratio	2	3	5	4	2	0
14008	Pe Ratio	4	38	75	63	26	0
101	Enterprises Value Revenue Ratio	5	3	14	15	10	18
40002	Enterprise Value	6	423,234,735,219	656,674,362,354	569,636,777,420	347,919,773,764	586,302,000,000
14012	Pb Ratio	13	2	10	3	2	0
40001	Market Cap	18	383,473,200,000	640,178,400,000	554,610,000,000	320,089,200,000	586,302,000,000
102	Enterprises Value E B I T D A Ratio	19	27	190	216	80	113

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
20189	E B I T	13,283,771,844	3,459,501,332	16,505,017,933	13,798,013,494
20304	Write Off	-194,141,992	-367,279,731	28,860,082	51,273,366
20091	Net Income	8,405,540,867	2,749,374,319	11,479,978,527	4,718,181,580
29004	Basic E P S	1	0	4	1
20190	E B I T D A	15,558,861,786	3,459,501,332	18,671,141,871	15,273,539,280
20046	Gross Profit	50,651,751,659	15,329,457,132	42,118,479,919	32,186,372,369
29009	Diluted E P S	1	0	4	1
20136	Pretax Income	11,103,236,532	2,914,319,832	15,223,248,420	12,390,106,152
20145	Tax Provision	2,697,695,665	164,945,513	3,743,269,893	2,335,771,299
20100	Total Revenue	152,990,933,708	48,415,424,483	136,036,226,335	119,333,594,612
20164	Total Expenses	138,905,552,874	45,764,903,378	119,858,391,288	106,174,590,592
20013	Cost Of Revenue	102,339,182,049	33,085,967,350	93,917,746,416	87,147,222,243
20057	Interest Expense	2,180,535,312	545,181,500	1,281,769,513	1,407,907,342
20109	Operating Income	14,085,380,834	2,650,521,104	16,177,835,047	13,159,004,020
20316	Normalized Income	8,258,568,546	2,402,881,992	11,544,417,838	10,675,952,640
20108	Operating Expense	36,566,370,825	12,678,936,028	25,940,644,872	19,027,368,349
20112	Operating Revenue	152,990,933,708	48,415,424,483	136,036,226,335	119,333,594,612
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-2,229,651,815	-413,025,474	-1,468,998,810	-1,658,489,940
20416	Total Unusual Items	194,141,992	367,279,731	-85,451,000	-766,028,830
29010	Basic Average Shares	7,923,000,000	0	3,169,200,000	3,169,200,000
20269	Other Special Charges	0	0	56,590,918	714,755,464
29011	Diluted Average Shares	7,923,000,000	0	3,169,200,000	3,169,200,000
20420	Normalized E B I T D A	15,364,719,794	3,092,221,601	18,756,592,871	16,039,568,110
20162	Special Income Charges	194,141,992	367,279,731	-85,451,000	-766,028,830
20315	Reconciled Depreciation	2,275,089,942	-38,060,878	2,166,123,938	1,475,525,786
20030	Net Income Extraordinary	0	0	0	-5,336,153,273
20312	Other Operating Expenses	5,461,473,009	3,126,226,139	1,596,915,722	1,487,264,713
20368	Total Other Finance Cost	49,116,503	-132,156,026	187,229,297	250,582,598
20314	Reconciled Cost Of Revenue	102,339,182,049	33,085,967,350	93,917,746,416	87,147,222,243
20419	Tax Effect Of Unusual Items	47,169,671	20,787,404	-21,011,689	-144,411,043
20018	Depreciation Income Statement	2,275,089,942	-38,060,878	2,166,123,938	1,475,525,786
20158	Selling And Marketing Expense	2,593,184,051	-236,293,160	1,757,039,472	515,122,405
20064	Interest Expense Non Operating	2,180,535,312	545,181,500	1,281,769,513	1,407,907,342
20093	Net Income Common Stockholders	8,405,540,867	2,749,374,319	11,479,978,527	4,718,181,580
20094	Net Income Continuous Operations	8,405,540,867	2,749,374,319	11,479,978,527	10,054,334,853
20045	General And Administrative Expense	6,785,857,071	2,241,953,320	4,031,487,112	1,939,821,876
20159	Selling General And Administration	9,379,041,122	2,005,660,160	5,788,526,584	2,454,944,281
20412	Other Non Operating Income Expenses	-832,382,134	774,208,096	2,124,553,838	2,192,943,594
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,405,540,867	2,749,374,319	11,479,978,527	4,718,181,580
20417	Total Unusual Items Excluding Goodwill	194,141,992	367,279,731	-85,451,000	-766,028,830
20077	Net Non Operating Interest Income Expense	-2,229,651,815	-413,025,474	-1,468,998,810	-1,658,489,940
20346	Net Income Including Noncontrolling Interests	8,405,540,867	2,749,374,319	11,479,978,527	4,718,181,580
20019	Depreciation And Amortization In Income Statement	2,275,089,942	-38,060,878	2,166,123,938	1,475,525,786
20309	Net Income From Continuing And Discontinued Operation	8,405,540,867	2,749,374,319	11,479,978,527	10,054,334,853
20331	Net Income From Continuing Operation Net Minority Interest	8,405,540,867	2,749,374,319	11,479,978,527	10,054,334,853

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
20189	E B I T	13,283,771,844	3,459,501,332	2,632,429,252	2,656,300,974	4,535,540,286	16,505,017,933	13,798,013,494
20304	Write Off	-194,141,992	-367,279,731	0	-227,931,542	401,069,281	28,860,082	51,273,366
20091	Net Income	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	4,718,181,580
29004	Basic E P S	1	0	3	0	3	4	1
20190	E B I T D A	15,558,861,786	3,459,501,332	2,632,429,252	4,334,106,996	5,186,129,700	18,671,141,871	15,273,539,280
20046	Gross Profit	50,651,751,659	15,329,457,132	13,793,265,067	10,186,435,662	11,342,593,798	42,118,479,919	32,186,372,369
29009	Diluted E P S	1	0	3	0	3	4	1
20136	Pretax Income	11,103,236,532	2,914,319,832	2,135,193,902	2,025,237,235	4,028,485,563	15,223,248,420	12,390,106,152
20145	Tax Provision	2,697,695,665	164,945,513	1,466,260,040	-34,932,417	1,101,422,529	3,743,269,893	2,335,771,299
20100	Total Revenue	152,990,933,708	48,415,424,483	37,461,595,002	34,411,109,254	32,702,804,969	136,036,226,335	119,333,594,612
20164	Total Expenses	138,905,552,874	45,764,903,378	30,830,881,605	34,628,494,779	27,681,273,112	119,858,391,288	106,174,590,592
20013	Cost Of Revenue	102,339,182,049	33,085,967,350	23,668,329,936	24,224,673,592	21,360,211,171	93,917,746,416	87,147,222,243
20057	Interest Expense	2,180,535,312	545,181,500	497,235,350	631,063,739	507,054,723	1,281,769,513	1,407,907,342
20109	Operating Income	14,085,380,834	2,650,521,104	6,630,713,398	-217,385,525	5,021,531,857	16,177,835,047	13,159,004,020
20316	Normalized Income	8,258,568,546	2,402,881,992	668,933,862	1,882,383,049	3,218,476,531	11,544,417,838	10,675,952,640
20108	Operating Expense	36,566,370,825	12,678,936,028	7,162,551,669	10,403,821,187	6,321,061,941	25,940,644,872	19,027,368,349
20112	Operating Revenue	152,990,933,708	48,415,424,483	37,461,595,002	34,411,109,254	32,702,804,969	136,036,226,335	119,333,594,612
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-2,229,651,815	-413,025,474	-655,953,362	-641,549,158	-519,123,821	-1,468,998,810	-1,658,489,940
20416	Total Unusual Items	194,141,992	367,279,731	0	227,931,542	-401,069,281	-85,451,000	-766,028,830
29010	Basic Average Shares	7,923,000,000	0	3,169,200,000	0	1,056,794,867	3,169,200,000	3,169,200,000
20269	Other Special Charges	0	0	0	0	0	56,590,918	714,755,464
29011	Diluted Average Shares	7,923,000,000	0	3,169,200,000	0	1,056,794,867	3,169,200,000	3,169,200,000
20420	Normalized E B I T D A	15,364,719,794	3,092,221,601	2,632,429,252	4,106,175,454	5,587,198,981	18,756,592,871	16,039,568,110
20162	Special Income Charges	194,141,992	367,279,731	0	227,931,542	-401,069,281	-85,451,000	-766,028,830
20315	Reconciled Depreciation	2,275,089,942	-38,060,878	-15,244,616	1,677,806,022	650,589,414	2,166,123,938	1,475,525,786
20030	Net Income Extraordinary	0	0	0	0	0	0	-5,336,153,273
20312	Other Operating Expenses	5,461,473,009	3,126,226,139	339,595,043	1,690,953,902	304,697,925	1,596,915,722	1,487,264,713
20368	Total Other Finance Cost	49,116,503	-132,156,026	158,718,012	10,485,419	12,069,098	187,229,297	250,582,598
20314	Reconciled Cost Of Revenue	102,339,182,049	33,085,967,350	23,668,329,936	24,224,673,592	21,360,211,171	93,917,746,416	87,147,222,243
20419	Tax Effect Of Unusual Items	47,169,671	20,787,404	0	50,144,939	-109,655,784	-21,011,689	-144,411,043
20018	Depreciation Income Statement	2,275,089,942	-38,060,878	-15,244,616	1,677,806,022	650,589,414	2,166,123,938	1,475,525,786
20158	Selling And Marketing Expense	2,593,184,051	-236,293,160	1,034,782,422	1,371,962,649	422,732,140	1,757,039,472	515,122,405
20064	Interest Expense Non Operating	2,180,535,312	545,181,500	497,235,350	631,063,739	507,054,723	1,281,769,513	1,407,907,342
20093	Net Income Common Stockholders	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	4,718,181,580
20094	Net Income Continuous Operations	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	10,054,334,853
20045	General And Administrative Expense	6,785,857,071	2,241,953,320	3,320,247,221	502,109,446	721,547,084	4,031,487,112	1,939,821,876
20159	Selling General And Administration	9,379,041,122	2,005,660,160	4,355,029,643	1,874,072,095	1,144,279,224	5,788,526,584	2,454,944,281
20412	Other Non Operating Income Expenses	-832,382,134	774,208,096	-3,654,964,860	2,362,944,012	-314,569,382	2,124,553,838	2,192,943,594
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	4,718,181,580
20417	Total Unusual Items Excluding Goodwill	194,141,992	367,279,731	0	227,931,542	-401,069,281	-85,451,000	-766,028,830
20077	Net Non Operating Interest Income Expense	-2,229,651,815	-413,025,474	-655,953,362	-641,549,158	-519,123,821	-1,468,998,810	-1,658,489,940
20346	Net Income Including Noncontrolling Interests	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	4,718,181,580
20019	Depreciation And Amortization In Income Statement	2,275,089,942	-38,060,878	-15,244,616	1,677,806,022	650,589,414	2,166,123,938	1,475,525,786
20309	Net Income From Continuing And Discontinued Operation	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	10,054,334,853
20331	Net Income From Continuing Operation Net Minority Interest	8,405,540,867	2,749,374,319	668,933,862	2,060,169,652	2,927,063,034	11,479,978,527	10,054,334,853

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31
23531	Net Debt	36,404,844,915	24,067,234,308	1,210,509,869
23165	Payables	18,412,245,893	10,722,303,758	9,606,988,726
23139	Net P P E	26,207,012,166	25,584,863,210	16,975,935,608
23351	Properties	0	0	0
23386	Total Debt	49,327,916,455	31,331,006,664	12,841,431,472
23100	Gross P P E	38,404,900,264	34,136,077,011	23,240,512,132
23038	Common Stock	79,230,000,000	59,230,000,000	600,000,000
23045	Current Debt	43,037,374,642	23,706,549,792	9,206,938,883
23532	Share Issued	7,923,000,000	3,169,200,000	3,169,200,000
23220	Total Assets	257,054,319,282	124,825,165,426	90,379,618,907
23027	Capital Stock	79,230,000,000	59,230,000,000	600,000,000
23382	Other Payable	75,098,063	29,789,062	0
23028	Cash Financial	9,566,381,236	3,500,432,900	11,630,921,603
23123	Long Term Debt	2,933,851,509	3,861,117,416	3,634,492,589
23179	Prepaid Assets	18,972,291,964	20,512,443,711	622,957,224
23385	Working Capital	159,170,560,399	58,814,529,951	53,034,028,403
23000	Accounts Payable	16,274,372,938	9,174,168,931	8,700,217,417
23245	Invested Capital	216,833,764,326	97,469,231,057	72,617,819,011
23340	Other Properties	0	0	0
23132	Minority Interest	0	0	0
23342	Other Receivables	23,439,409,230	5,870,459,752	179,843,500
23204	Retained Earnings	15,153,216,561	6,747,675,694	32,262,321,233
23217	Total Tax Payable	2,062,774,892	1,518,345,765	906,771,309
23001	Accounts Receivable	37,215,320,943	25,191,014,156	19,700,386,659
23280	Common Stock Equity	170,862,538,175	69,901,563,849	59,776,387,539
23403	Net Tangible Assets	170,862,538,175	69,901,563,849	59,776,387,539
23215	Stockholders Equity	170,862,538,175	69,901,563,849	59,776,387,539
23383	Tangible Book Value	170,862,538,175	69,901,563,849	59,776,387,539
23374	Total Capitalization	173,796,389,684	73,762,681,265	63,410,880,128
23312	Land And Improvements	2,641,903,000	2,641,903,000	1,068,903,000
23469	Other Equity Interest	0	0	27,473,158,828
23393	Ordinary Shares Number	7,923,000,000	3,169,200,000	3,169,200,000
23008	Accumulated Depreciation	-12,197,888,098	-8,551,213,801	-6,264,576,524
23380	Capital Lease Obligations	3,356,690,304	3,763,339,456	0
23030	Cash And Cash Equivalents	9,566,381,236	3,500,432,900	11,630,921,603
23262	Gross Accounts Receivable	37,675,774,607	25,428,465,746	19,943,064,029
23012	Additional Paid In Capital	77,180,294,222	5,197,189,482	0
23275	Buildings And Improvements	19,415,261,945	19,000,353,766	10,659,864,293
23319	Machinery Furniture Equipment	16,347,735,319	12,493,820,245	11,511,744,839
23048	Current Capital Lease Obligation	486,215,727	1,807,253,092	0
23127	Long Term Capital Lease Obligation	2,870,474,577	1,956,086,364	0
23261	Total Equity Gross Minority Interest	170,862,538,175	69,901,563,849	59,776,387,539
23259	Total Liabilities Net Minority Interest	86,191,781,107	54,923,601,577	30,603,231,368
23046	Current Debt And Capital Lease Obligation	43,523,590,369	25,513,802,884	9,206,938,883
23266	Allowance For Doubtful Accounts Receivable	-460,453,664	-237,451,590	-242,677,370
23124	Long Term Debt And Capital Lease Obligation	5,804,326,086	5,817,203,780	3,634,492,589
23344	Non Current Pension And Other Postretirement Benefit Plans	11,297,446,294	9,855,196,364	7,508,642,768

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
23531	Net Debt	36,404,844,915	14,808,534,805	10,807,532,756	20,417,558,796	24,067,234,308	1,210,509,869
23165	Payables	18,412,245,893	23,382,828,966	17,821,752,315	8,264,472,958	10,722,303,758	9,606,988,726
23139	Net P P E	26,207,012,166	24,169,530,751	24,603,551,454	25,317,627,257	25,584,863,210	16,975,935,608
23351	Properties	0	0	0	0	0	0
23386	Total Debt	49,327,916,455	32,607,456,922	30,288,363,237	34,029,295,433	31,331,006,664	12,841,431,472
23100	Gross P P E	38,404,900,264	35,764,386,302	34,805,360,507	34,732,054,507	34,136,077,011	23,240,512,132
23038	Common Stock	79,230,000,000	79,230,000,000	79,230,000,000	79,230,000,000	59,230,000,000	600,000,000
23045	Current Debt	43,037,374,642	22,598,512,174	21,931,188,533	25,656,782,164	23,706,549,792	9,206,938,883
23532	Share Issued	7,923,000,000	3,169,200,000	3,169,200,000	3,169,200,000	3,169,200,000	3,169,200,000
23220	Total Assets	257,054,319,282	236,887,467,090	227,183,972,555	221,063,662,781	124,825,165,426	90,379,618,907
23027	Capital Stock	79,230,000,000	79,230,000,000	79,230,000,000	79,230,000,000	59,230,000,000	600,000,000
23382	Other Payable	75,098,063	811,236,250	865,311,740	52,884,239	29,789,062	0
23028	Cash Financial	9,566,381,236	16,111,494,568	15,261,585,817	9,603,631,745	3,500,432,900	11,630,921,603
23123	Long Term Debt	2,933,851,509	8,321,517,199	4,137,930,040	4,364,408,377	3,861,117,416	3,634,492,589
23179	Prepaid Assets	18,972,291,964	28,722,422,919	60,714,263,601	112,925,871,320	20,512,443,711	622,957,224
23385	Working Capital	159,170,560,399	163,035,051,344	157,320,278,406	156,778,458,567	58,814,529,951	53,034,028,403
23000	Accounts Payable	16,274,372,938	20,158,764,255	14,057,049,955	6,358,388,302	9,174,168,931	8,700,217,417
23245	Invested Capital	216,833,764,326	198,844,706,490	193,626,356,323	195,678,808,954	97,469,231,057	72,617,819,011
23340	Other Properties	0	11,103,733,462	10,994,594,571	10,994,594,571	0	0
23132	Minority Interest	0	0	0	0	0	0
23342	Other Receivables	23,439,409,230	5,767,899,895	2,724,573,204	4,771,035,679	5,870,459,752	179,843,500
23204	Retained Earnings	15,153,216,561	13,249,729,032	12,490,795,170	10,520,625,518	6,747,675,694	32,262,321,233
23217	Total Tax Payable	2,062,774,892	2,412,828,461	2,899,390,620	1,853,200,417	1,518,345,765	906,771,309
23001	Accounts Receivable	37,215,320,943	29,030,679,062	29,556,735,244	25,013,839,867	25,191,014,156	19,700,386,659
23280	Common Stock Equity	170,862,538,175	167,924,677,117	167,557,237,750	165,657,618,413	69,901,563,849	59,776,387,539
23403	Net Tangible Assets	170,862,538,175	167,924,677,117	167,557,237,750	165,657,618,413	69,901,563,849	59,776,387,539
23215	Stockholders Equity	170,862,538,175	167,924,677,117	167,557,237,750	165,657,618,413	69,901,563,849	59,776,387,539
23383	Tangible Book Value	170,862,538,175	167,924,677,117	167,557,237,750	165,657,618,413	69,901,563,849	59,776,387,539
23374	Total Capitalization	173,796,389,684	176,246,194,316	171,695,167,790	170,022,026,790	73,762,681,265	63,410,880,128
23312	Land And Improvements	2,641,903,000	2,641,903,000	2,641,903,000	2,641,903,000	2,641,903,000	1,068,903,000
23469	Other Equity Interest	0	0	0	0	0	27,473,158,828
23393	Ordinary Shares Number	7,923,000,000	3,169,200,000	3,169,200,000	3,169,200,000	3,169,200,000	3,169,200,000
23008	Accumulated Depreciation	-12,197,888,098	-11,594,855,551	-10,201,809,053	-9,414,427,250	-8,551,213,801	-6,264,576,524
23380	Capital Lease Obligations	3,356,690,304	1,687,427,549	4,219,244,664	4,008,104,892	3,763,339,456	0
23030	Cash And Cash Equivalents	9,566,381,236	16,111,494,568	15,261,585,817	9,603,631,745	3,500,432,900	11,630,921,603
23262	Gross Accounts Receivable	37,675,774,607	29,425,985,112	30,072,409,768	25,652,360,738	25,428,465,746	19,943,064,029
23012	Additional Paid In Capital	77,180,294,222	76,718,249,412	77,109,743,907	77,180,294,222	5,197,189,482	0
23275	Buildings And Improvements	19,415,261,945	8,005,759,193	8,005,759,193	8,005,759,193	19,000,353,766	10,659,864,293
23319	Machinery Furniture Equipment	16,347,735,319	14,012,990,647	13,163,103,743	13,089,797,743	12,493,820,245	11,511,744,839
23048	Current Capital Lease Obligation	486,215,727	-1,694,036,491	737,575,920	526,436,147	1,807,253,092	0
23127	Long Term Capital Lease Obligation	2,870,474,577	3,381,464,040	3,481,668,744	3,481,668,745	1,956,086,364	0
23261	Total Equity Gross Minority Interest	170,862,538,175	167,924,677,117	167,557,237,750	165,657,618,413	69,901,563,849	59,776,387,539
23259	Total Liabilities Net Minority Interest	86,191,781,107	68,962,789,973	59,626,734,805	55,406,044,368	54,923,601,577	30,603,231,368
23046	Current Debt And Capital Lease Obligation	43,523,590,369	20,904,475,683	22,668,764,453	26,183,218,311	25,513,802,884	9,206,938,883
23266	Allowance For Doubtful Accounts Receivable	-460,453,664	-395,306,050	-515,674,524	-638,520,871	-237,451,590	-242,677,370
23124	Long Term Debt And Capital Lease Obligation	5,804,326,086	11,702,981,239	7,619,598,784	7,846,077,122	5,817,203,780	3,634,492,589
23344	Non Current Pension And Other Postretirement Benefit Plans	11,297,446,294	8,786,222,552	7,982,773,204	9,855,196,364	9,855,196,364	7,508,642,768

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
26127	Sale Of P P E	0	-73,222,416	138,904,980	1,250,000,000
26185	Free Cash Flow	-90,191,328,396	-989,886,784	-12,641,182,394	12,861,133,742
26027	Changes In Cash	6,065,948,336	-6,545,113,331	-8,130,488,704	5,112,296,001
26182	Issuance Of Debt	19,904,156,513	6,468,453,669	12,049,371,811	5,083,031,580
26016	End Cash Position	9,566,381,236	9,566,381,236	3,500,432,900	11,630,921,603
26112	Purchase Of P P E	-3,853,915,074	-3,853,915,074	-2,447,783,885	-4,210,095,189
26183	Repayment Of Debt	-1,500,597,570	1,716,884,341	-3,157,607,487	-13,231,869,321
26005	Capital Expenditure	-3,853,915,074	-3,853,915,074	-2,447,783,885	-4,210,095,189
26012	Financing Cash Flow	96,257,276,732	-5,482,004,131	4,371,788,710	-8,998,837,741
26013	Investing Cash Flow	-3,853,915,074	-3,927,137,490	-2,308,878,905	-2,960,095,189
26098	Common Stock Issuance	96,000,000,000	0	0	0
26015	Beginning Cash Position	3,500,432,900	16,111,494,568	11,630,921,603	6,518,625,602
26223	Classesof Cash Payments	-222,348,099,400	-36,756,543,941	-136,013,559,751	-93,717,075,835
26099	Long Term Debt Issuance	19,904,156,513	13,334,312,437	12,049,371,811	5,083,031,580
26090	Long Term Debt Payments	-1,500,597,570	1,716,884,341	-2,157,607,487	-13,231,869,321
26101	Short Term Debt Issuance	0	0	0	0
26091	Short Term Debt Payments	0	0	-1,000,000,000	0
26181	Issuance Of Capital Stock	96,000,000,000	0	0	0
26071	Net Common Stock Issuance	96,000,000,000	0	0	0
26073	Net Long Term Debt Issuance	18,403,558,943	15,051,196,778	9,891,764,324	-8,148,837,741
26164	Net Other Financing Charges	-18,146,282,211	-18,146,282,211	-4,519,975,614	0
26119	Net P P E Purchase And Sale	-3,853,915,074	-3,927,137,490	-2,308,878,905	-2,960,095,189
26075	Net Short Term Debt Issuance	0	-6,865,858,768	-1,000,000,000	0
26072	Net Issuance Payments Of Debt	18,403,558,943	8,185,338,010	8,891,764,324	-8,148,837,741
26226	Paymentson Behalfof Employees	-17,251,590,418	-1,555,094,098	-15,679,133,737	-12,524,231,692
26304	Other Cash Adjustment Outside Changein Cash	0	0	1	0
26228	Other Cash Paymentsfrom Operating Activities	-4,917,902,277	5,194,187,765	-6,675,583,411	-4,021,181,426
26220	Cash Flowsfromusedin Operating Activities Direct	-86,337,413,322	2,864,028,290	-10,193,398,509	17,071,228,931
26221	Classesof Cash Receiptsfrom Operating Activities	142,658,771,448	41,872,289,731	131,074,294,278	114,422,195,549

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
26127	Sale Of P P E	0	-73,222,416	73,222,416	0	0	138,904,980	1,250,000,000
26185	Free Cash Flow	-90,191,328,396	-989,886,784	-1,178,533,130	7,675,053,545	-95,697,962,027	-12,641,182,394	12,861,133,742
26027	Changes In Cash	6,065,948,336	-6,545,113,331	849,908,749	5,657,954,073	6,103,198,845	-8,130,488,704	5,112,296,001
26182	Issuance Of Debt	19,904,156,513	6,468,453,669	8,153,092,809	-1,571,866,604	6,854,476,639	12,049,371,811	5,083,031,580
26016	End Cash Position	9,566,381,236	9,566,381,236	16,111,494,568	15,261,585,817	9,603,631,745	3,500,432,900	11,630,921,603
26112	Purchase Of P P E	-3,853,915,074	-3,853,915,074	0	441,206,342	-487,065,337	-2,447,783,885	-4,210,095,189
26183	Repayment Of Debt	-1,500,597,570	1,716,884,341	-1,718,933,276	-445,232,868	-1,053,315,767	-3,157,607,487	-13,231,869,321
26005	Capital Expenditure	-3,853,915,074	-3,853,915,074	0	0	-487,065,337	-2,447,783,885	-4,210,095,189
26012	Financing Cash Flow	96,257,276,732	-5,482,004,131	1,955,219,463	-2,017,099,472	101,801,160,872	4,371,788,710	-8,998,837,741
26013	Investing Cash Flow	-3,853,915,074	-3,927,137,490	119,081,411	441,206,342	-487,065,337	-2,308,878,905	-2,960,095,189
26098	Common Stock Issuance	96,000,000,000	0	0	0	96,000,000,000	0	0
26015	Beginning Cash Position	3,500,432,900	16,111,494,568	15,261,585,817	9,603,631,745	3,500,432,900	11,630,921,603	6,518,625,602
26223	Classesof Cash Payments	-222,348,099,400	-36,756,543,941	-36,422,585,600	-22,093,876,666	-127,075,093,193	-136,013,559,751	-93,717,075,835
26099	Long Term Debt Issuance	19,904,156,513	13,334,312,437	18,320,237,628	0	3,506,839,100	12,049,371,811	5,083,031,580
26090	Long Term Debt Payments	-1,500,597,570	1,716,884,341	-1,718,933,276	-445,232,868	-1,053,315,767	-2,157,607,487	-13,231,869,321
26101	Short Term Debt Issuance	0	0	1,583,248,733	1,934,972,496	3,347,637,539	0	0
26091	Short Term Debt Payments	0	0	0	0	0	-1,000,000,000	0
26181	Issuance Of Capital Stock	96,000,000,000	0	0	0	96,000,000,000	0	0
26071	Net Common Stock Issuance	96,000,000,000	0	0	0	96,000,000,000	0	0
26073	Net Long Term Debt Issuance	18,403,558,943	15,051,196,778	4,850,910,800	-3,952,071,968	2,453,523,333	9,891,764,324	-8,148,837,741
26164	Net Other Financing Charges	-18,146,282,211	-18,146,282,211	0	0	3,347,637,539	-4,519,975,614	0
26119	Net P P E Purchase And Sale	-3,853,915,074	-3,927,137,490	119,081,411	441,206,342	-487,065,337	-2,308,878,905	-2,960,095,189
26075	Net Short Term Debt Issuance	0	-6,865,858,768	1,583,248,733	1,934,972,496	3,347,637,539	-1,000,000,000	0
26072	Net Issuance Payments Of Debt	18,403,558,943	8,185,338,010	6,434,159,533	-2,017,099,472	5,801,160,872	8,891,764,324	-8,148,837,741
26226	Paymentson Behalfof Employees	-17,251,590,418	-1,555,094,098	-3,550,829,714	-5,159,509,681	-6,986,156,925	-15,679,133,737	-12,524,231,692
26304	Other Cash Adjustment Outside Changein Cash	0	0	2	0	0	1	0
26228	Other Cash Paymentsfrom Operating Activities	-4,917,902,277	5,194,187,765	-8,071,900,779	-1,418,561,532	-621,627,731	-6,675,583,411	-4,021,181,426
26220	Cash Flowsfromusedin Operating Activities Direct	-86,337,413,322	2,864,028,290	-1,224,392,125	7,233,847,203	-95,210,896,690	-10,193,398,509	17,071,228,931
26221	Classesof Cash Receiptsfrom Operating Activities	142,658,771,448	41,872,289,731	37,348,316,630	29,909,153,542	33,529,011,545	131,074,294,278	114,422,195,549

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PTMP	PT Mitra Pack Tbk	2024-04-15	At close: 04:14PM WIB	157	157	154	155	152.00 - 162.00	152	162	68.00 - 338.00	68	338	110,430,400	137,791,544	491,226,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-12	At close: 04:14PM WIB	157	157	154	155	152.00 - 162.00	152	162	68.00 - 338.00	68	338	110,430,400	135,191,703	491,226,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-11	At close: 04:14PM WIB	157	157	154	155	152.00 - 162.00	152	162	68.00 - 338.00	68	338	110,430,400	134,919,979	491,226,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-10	At close: 04:14PM WIB	157	157	154	155	152.00 - 162.00	152	162	68.00 - 338.00	68	338	110,430,400	133,313,489	491,226,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-05	At close: 04:14PM WIB	157	157	210	147	152.00 - 162.00	152	162	68.00 - 338.00	68	338	110,430,400	128,596,880	491,226,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-04	At close: 04:14PM WIB	148	148	199	150	145.00 - 157.00	145	157	68.00 - 338.00	68	338	205,724,100	126,472,908	467,307,000,000	46	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-03	At close: 04:14PM WIB	139	139	159	135	138.00 - 150.00	138	150	68.00 - 338.00	68	338	169,610,500	124,229,536	469,042,000,000	47	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-02	At close: 04:13PM WIB	148	147	157	126	138.00 - 147.00	138	147	68.00 - 338.00	68	338	66,138,500	124,176,045	440,519,000,000	44	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-04-01	At close: 04:13PM WIB	156	155	210	130	133.00 - 156.00	133	156	68.00 - 338.00	68	338	133,029,400	122,748,640	469,042,000,000	47	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-29	At close: 04:14PM WIB	195	195	175	149	155.00 - 202.00	155	202	68.00 - 338.00	68	338	305,900,100	122,748,640	494,395,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-28	At close: 04:14PM WIB	195	195	175	149	155.00 - 202.00	155	202	68.00 - 338.00	68	338	305,900,100	118,146,224	494,395,000,000	49	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-27	At close: 04:14PM WIB	183	183	195	196	180.00 - 196.00	180	196	68.00 - 338.00	68	338	295,324,600	113,843,666	617,994,000,000	61	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-26	At close: 04:14PM WIB	176	176	181	183	170.00 - 183.00	170	183	68.00 - 338.00	68	338	202,330,200	114,579,635	579,964,000,000	58	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-25	At close: 04:13PM WIB	199	199	174	174	162.00 - 199.00	162	199	68.00 - 338.00	68	338	95,968,000	114,579,635	557,779,000,000	55	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-22	At close: 04:14PM WIB	222	222	198	199	199.00 - 224.00	199	224	68.00 - 338.00	68	338	96,738,600	114,928,682	630,671,000,000	63	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-21	At close: 04:13PM WIB	220	0	0	0	0.0000 - 0.0000	0	0		0		0	114,218,028	0	0	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-14	As of 11:59AM WIB. Market open.	294	294	300	302	292.00 - 302.00	292	302	68.00 - 338.00	68	338	34,379,000	110,570,685	239,275,000	95	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-13	At close: 04:14PM WIB	300	300	292	294	288.00 - 304.00	288	304	68.00 - 338.00	68	338	67,576,200	109,645,469	2,329,000,000,000	110	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-11	At close: 04:09PM WIB	302	302	300	302	298.00 - 308.00	298	308	68.00 - 338.00	68	338	93,735,200	107,523,736	950,760,000,000	112	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-08	At close: 04:09PM WIB	302	302	300	302	298.00 - 308.00	298	308	68.00 - 338.00	68	338	93,735,200	106,208,213	950,760,000,000	112	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-05	At close: 04:13PM WIB	292	292	292	294	290.00 - 302.00	290	302	68.00 - 338.00	68	338	70,844,800	103,428,786	931,745,000,000	114	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-04	At close: 04:14PM WIB	304	304	290	292	288.00 - 308.00	288	308	68.00 - 338.00	68	338	62,200,000	103,492,101	925,406,000,000	109	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-03-01	At close: 04:14PM WIB	292	294	302	304	286.00 - 310.00	286	310	68.00 - 338.00	68	338	151,370,100	101,357,653	963,437,000,000	113	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-02-28	At close: 04:14PM WIB	298	298	296	298	290.00 - 304.00	290	304	68.00 - 338.00	68	338	105,807,800	98,279,462	931,745,000,000	110	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-02-27	At close: 04:13PM WIB	292	292	296	298	282.00 - 300.00	282	300	68.00 - 338.00	68	338	117,733,000	96,882,032	944,422,000,000	111	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-02-26	At close: 04:14PM WIB	300	300	294	296	290.00 - 310.00	290	310	68.00 - 338.00	68	338	106,187,600	95,330,491	925,406,000,000	109	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk	2024-02-23	At close: 04:14PM WIB	282	282	300	302	274.00 - 302.00	274	302	68.00 - 338.00	68	338	242,950,300	92,160,105	950,760,000,000	112	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk (PTMP.JK)	2024-02-22	At close: 04:13PM WIB	264	262	280	284	262.00 - 282.00	262	282	68.00 - 338.00	68	338	162,624,800	90,385,657	893,714,000,000	105	3	N/A	N/A (N/A)	N/A
PTMP	PT Mitra Pack Tbk (PTMP.JK)	2024-02-21	At close: 04:14PM WIB	268	268	262	264	258.00 - 274.00	258	274	68.00 - 338.00	68	338	74,445,200	89,843,772	836,669,000,000	99	3	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
PTMP	PT Mitra Pack Tbk	2024-04-15	491,230,000,000	530,990,000,000	49	3	3	3	34	0	0	338	68	244	185	135,190,000	160,620,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-12	491,230,000,000	530,990,000,000	49	3	3	3	34	0	0	338	68	244	185	134,920,000	160,620,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-11	491,230,000,000	530,990,000,000	49	3	3	3	34	0	0	338	68	244	185	133,310,000	160,620,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-10	491,230,000,000	530,990,000,000	49	3	3	3	34	0	0	338	68	244	185	133,310,000	160,620,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-05	469,040,000,000	508,800,000,000	44	3	3	3	33	0	0	338	0	248	185	126,470,000	149,460,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	4	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-04	440,520,000,000	480,280,000,000	44	3	3	3	31	0	0	338	0	250	184	124,230,000	135,060,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-03	440,520,000,000	480,280,000,000	44	3	3	3	31	0	0	338	0	251	184	124,180,000	136,240,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-02	469,040,000,000	508,800,000,000	47	3	3	3	33	0	0	338	0	253	184	122,750,000	126,160,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-04-01	494,400,000,000	534,160,000,000	49	3	3	3	34	0	0	338	0	253	184	122,750,000	126,160,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-29	494,400,000,000	534,160,000,000	49	3	3	3	34	0	0	338	68	254	184	118,150,000	96,800,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-28	617,990,000,000	657,760,000,000	61	4	4	4	42	0	0	338	0	254	183	113,840,000	71,490,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-27	630,670,000,000	670,430,000,000	63	4	4	4	43	0	0	338	0	254	183	114,580,000	81,910,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-26	630,670,000,000	670,430,000,000	63	4	4	4	43	0	0	338	0	254	182	114,580,000	91,700,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-25	630,670,000,000	670,430,000,000	63	4	4	4	43	0	0	338	68	254	182	114,580,000	91,700,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-22	703,560,000,000	743,320,000,000	70	5	4	5	48	0	0	338	0	254	181	114,220,000	84,300,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-21	697,220,000,000	736,990,000,000	69	5	4	5	47	0	0	338	68	254	181	114,220,000	84,300,000	792	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	3	49,330,000,000	29	3	54	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-14	232,940,000	39,990,000,000	92	5	0	0	3	0	0	338	0	245	175	109,650,000	100,290,000	7,920,000,000	0	200	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	12,074	49,330,000,000	29	3	215,654	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-13	950,760,000,000	967,260,000,000	112	7	6	6	62	0	0	338	0	245	175	108,560,000	100,290,000	7,920,000,000	0	200	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,120,000,000	8,410,000,000	3	-3	9,570,000,000	12,074	49,330,000,000	29	3	215,654	-86,340,000,000	-105,470,000,000
PTMP	PT Mitra Pack Tbk	2024-03-11	950,760,000,000	967,260,000,000	112	7	6	7	59	0	0	338	68	245	175	106,000,000	100,290,000	3,170,000,000	0	1,870,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	5	4	4	7	152,990,000,000	58	41	16,150,000,000	8,410,000,000	3	-3	9,570,000,000	1	44,620,000,000	26	3	23	-86,340,000,000	-109,790,000,000
PTMP	PT Mitra Pack Tbk	2024-03-08	957,100,000,000	973,590,000,000	113	7	6	7	59	0	0	338	68	243	174	106,210,000	115,210,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk	2024-03-05	963,440,000,000	979,930,000,000	113	7	6	7	59	0	0	338	0	236	171	103,490,000	123,410,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk	2024-03-04	963,440,000,000	979,930,000,000	113	7	6	7	59	0	0	338	0	236	171	103,490,000	123,410,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk	2024-03-01	925,410,000,000	941,900,000,000	109	7	6	7	57	0	0	338	0	231	169	99,630,000	141,810,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk	2024-02-28	944,420,000,000	960,920,000,000	111	7	6	7	58	104	28	338	0	227	168	96,880,000	160,650,000	3,170,000,000	3,260,000,000	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk	2024-02-27	925,410,000,000	941,900,000,000	112	7	6	7	57	110	28	338	0	225	167	95,330,000	156,960,000	3,170,000,000	3,260,000,000	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk	2024-02-26	950,760,000,000	967,260,000,000	112	7	6	7	59	0	0	338	0	225	167	95,330,000	156,960,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk (PTMP.JK)	2024-02-23	893,710,000,000	910,210,000,000	105	6	5	7	55	0	0	338	0	221	166	90,390,000	149,600,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk (PTMP.JK)	2024-02-22	836,670,000,000	853,160,000,000	98	6	5	6	52	0	0	338	68	221	166	90,390,000	149,600,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0
PTMP	PT Mitra Pack Tbk (PTMP.JK)	2024-02-21	849,350,000,000	865,840,000,000	100	6	5	6	53	0	0	338	68	220	165	89,840,000	155,730,000	3,170,000,000	0	800,000,000	75	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	18	0	0	138,950,000,000	31	9	13,640,000,000	8,500,000,000	3	-34	16,110,000,000	5	30,080,000,000	18	4	53	-40,590,000,000	0

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	292	294	292	294	0
2024-03-05	15:48:00	294	294	292	292	68,500
2024-03-05	15:47:00	294	294	292	292	4,100
2024-03-05	15:46:00	292	294	292	294	9,500
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	294	294	294	294	1,500
2024-03-05	15:43:00	292	294	292	294	1,300
2024-03-05	15:42:00	294	296	294	296	2,200
2024-03-05	15:41:00	292	296	292	294	579,400
2024-03-05	15:40:00	292	294	292	294	298,800
2024-03-05	15:39:00	292	294	292	294	17,000
2024-03-05	15:38:00	292	294	292	294	520,100
2024-03-05	15:37:00	292	292	292	292	1,800
2024-03-05	15:36:00	292	294	292	294	17,300
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	294	294	294	294	1,200
2024-03-05	15:33:00	294	294	294	294	1,200
2024-03-05	15:32:00	292	294	292	294	6,900
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	294	294	294	294	9,500

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	294	294	292	294	68,500
2024-03-05	15:46:00	292	294	292	292	13,600
2024-03-05	15:44:00	294	294	294	294	1,500
2024-03-05	15:42:00	294	296	292	294	3,500
2024-03-05	15:40:00	292	296	292	294	878,200
2024-03-05	15:38:00	292	294	292	294	537,100
2024-03-05	15:36:00	292	294	292	292	19,100
2024-03-05	15:34:00	294	294	294	294	1,200
2024-03-05	15:32:00	292	294	292	294	8,100
2024-03-05	15:30:00	294	294	294	294	9,500
2024-03-05	15:28:00	294	294	294	294	300
2024-03-05	15:26:00	292	294	292	294	18,400
2024-03-05	15:24:00	294	294	294	294	499,900
2024-03-05	15:22:00	292	294	292	294	3,224,600
2024-03-05	15:20:00	292	294	292	294	9,700
2024-03-05	15:18:00	294	294	294	294	6,900
2024-03-05	15:16:00	294	294	294	294	214,200
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	294	296	294	296	2,455,200
2024-03-05	15:10:00	294	294	294	294	53,800
2024-03-05	15:09:50	294	294	294	294	0
2024-03-05	15:08:00	292	294	292	294	0
2024-03-05	15:06:00	292	294	292	294	48,200
2024-03-05	15:04:00	292	294	292	294	0
2024-03-05	15:02:00	294	294	292	292	40,800

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	292	294	292	292	82,100
2024-03-05	15:40:00	292	296	292	294	883,200
2024-03-05	15:35:00	292	294	292	294	556,200
2024-03-05	15:30:00	294	294	292	294	18,800
2024-03-05	15:25:00	292	294	292	294	18,700
2024-03-05	15:20:00	292	294	292	294	3,734,200
2024-03-05	15:15:00	294	294	294	294	221,100
2024-03-05	15:10:00	294	296	294	296	2,509,000
2024-03-05	15:09:50	294	294	294	294	0
2024-03-05	15:05:00	292	294	292	294	44,800
2024-03-05	15:00:00	296	296	292	294	436,900
2024-03-05	14:55:00	292	294	292	294	1,099,000
2024-03-05	14:50:00	294	294	294	294	39,100
2024-03-05	14:45:00	294	294	292	294	33,300
2024-03-05	14:40:00	294	294	292	294	188,100
2024-03-05	14:35:00	292	294	292	294	61,100
2024-03-05	14:30:00	294	294	292	294	203,900
2024-03-05	14:25:00	294	296	292	294	600,400
2024-03-05	14:20:00	298	300	292	294	2,042,900
2024-03-05	14:15:00	300	302	298	300	2,340,500
2024-03-05	14:10:42	302	302	302	302	0
2024-03-05	14:10:00	300	302	300	300	2,122,100
2024-03-05	14:05:00	300	302	298	300	4,849,600
2024-03-05	14:00:00	298	300	296	300	10,317,600
2024-03-05	13:55:00	294	298	294	298	11,056,900
2024-03-05	13:50:00	294	296	294	296	2,395,300
2024-03-05	13:45:00	296	296	294	294	25,400
2024-03-05	13:40:00	296	296	294	296	109,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	292	294	292	292	82,100
2024-03-05	15:30:00	294	296	292	294	1,458,200
2024-03-05	15:15:00	294	294	292	294	3,974,000
2024-03-05	15:09:50	294	294	294	294	0
2024-03-05	15:00:00	296	296	292	296	2,990,700
2024-03-05	14:45:00	294	294	292	294	1,171,400
2024-03-05	14:30:00	294	294	292	294	453,100
2024-03-05	14:15:00	300	302	292	294	4,983,800
2024-03-05	14:10:42	302	302	302	302	0
2024-03-05	14:00:00	298	302	296	300	17,289,300
2024-03-05	13:45:00	296	298	294	298	13,477,600
2024-03-05	13:30:00	294	296	294	296	194,000
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	11:59:59	296	296	296	296	0
2024-03-05	11:45:00	294	296	294	296	66,400
2024-03-05	11:30:00	294	296	294	296	166,700
2024-03-05	11:25:21	296	296	296	296	0
2024-03-05	11:15:00	296	296	294	296	368,900
2024-03-05	11:00:00	290	296	290	296	1,795,400
2024-03-05	10:45:00	290	292	290	292	595,600
2024-03-05	10:35:54	294	294	294	294	0
2024-03-05	10:30:00	294	296	290	292	1,674,500
2024-03-05	10:15:00	294	296	294	294	109,500
2024-03-05	10:00:00	294	296	294	294	330,900
2024-03-05	09:49:03	296	296	296	296	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	294	296	292	292	1,540,300
2024-03-05	15:09:50	294	294	294	294	0
2024-03-05	15:00:00	296	296	292	294	6,964,700
2024-03-05	14:30:00	294	294	292	294	1,624,500
2024-03-05	14:10:42	302	302	302	302	0
2024-03-05	14:00:00	298	302	292	294	22,273,100
2024-03-05	13:30:00	294	298	294	298	13,671,600
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	11:59:59	296	296	296	296	0
2024-03-05	11:30:00	294	296	294	296	233,100
2024-03-05	11:25:21	296	296	296	296	0
2024-03-05	11:00:00	290	296	290	296	2,164,300
2024-03-05	10:35:54	294	294	294	294	0
2024-03-05	10:30:00	294	296	290	292	2,270,100
2024-03-05	10:00:00	294	296	294	294	440,400
2024-03-05	09:49:03	296	296	296	296	0
2024-03-05	09:30:00	294	296	294	296	8,434,700
2024-03-05	09:03:13	294	294	294	294	0
2024-03-05	09:00:00	292	296	292	294	10,323,100
2024-03-04	15:46:48	292	292	292	292	0
2024-03-04	15:30:00	292	296	290	292	4,282,400
2024-03-04	15:00:00	294	294	290	292	1,425,800
2024-03-04	14:54:10	294	294	294	294	0
2024-03-04	14:30:00	292	296	290	294	8,636,100
2024-03-04	14:00:34	298	298	298	298	0
2024-03-04	14:00:00	298	298	288	290	16,801,700
2024-03-04	13:30:00	302	302	298	298	2,221,200
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	15:09:50	294	294	294	294	0
2024-03-05	15:00:00	296	296	292	292	8,505,000
2024-03-05	14:10:44	300	300	300	300	0
2024-03-05	14:00:00	298	302	292	294	23,897,600
2024-03-05	13:00:00	294	298	294	298	13,671,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	296	296	296	296	0
2024-03-05	11:25:21	296	296	296	296	0
2024-03-05	11:00:00	290	296	290	296	2,372,200
2024-03-05	10:35:54	294	294	294	294	0
2024-03-05	10:00:00	294	296	290	292	2,710,500
2024-03-05	09:49:03	296	296	296	296	0
2024-03-05	09:03:13	294	294	294	294	0
2024-03-05	09:00:00	292	296	292	296	18,757,800
2024-03-04	15:46:48	292	292	292	292	0
2024-03-04	15:00:00	294	296	290	292	5,708,200
2024-03-04	14:54:10	294	294	294	294	0
2024-03-04	14:00:34	298	298	298	298	0
2024-03-04	14:00:00	298	298	288	294	25,437,800
2024-03-04	13:00:00	302	302	298	298	2,221,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:43	302	302	302	302	0
2024-03-04	11:28:50	300	300	300	300	0
2024-03-04	11:00:00	302	302	300	302	664,600
2024-03-04	10:39:17	302	302	302	302	0
2024-03-04	10:00:00	304	308	300	302	6,799,900
2024-03-04	09:51:13	304	304	304	304	0
2024-03-04	09:00:00	304	306	296	304	0
2024-03-01	15:40:49	310	310	310	310	0
2024-03-01	15:00:00	300	310	298	304	63,746,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:29:59	124	124	124	124	0
2024-05-03	11:12:40	124	124	124	124	0
2024-05-03	10:34:21	123	123	123	123	0
2024-05-03	10:30:00	123	124	122	124	11,705,600
2024-05-03	10:05:28	122	122	122	122	0
2024-05-03	09:33:09	125	125	125	125	0
2024-05-03	09:00:23	121	121	121	121	0
2024-05-03	09:00:00	121	125	120	123	21,381,900
2024-05-02	15:13:01	120	120	120	120	0
2024-05-02	15:00:00	121	122	120	121	17,905,000
2024-05-02	14:33:47	120	120	120	120	0
2024-05-02	13:54:16	121	121	121	121	0
2024-05-02	13:30:00	121	122	120	120	13,393,700
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:58:31	121	121	121	121	0
2024-05-02	11:25:47	121	121	121	121	0
2024-05-02	10:48:46	122	122	122	122	0
2024-05-02	10:30:00	122	122	120	121	16,930,900
2024-05-02	10:15:11	121	121	121	121	0
2024-05-02	09:41:05	121	121	121	121	0
2024-05-02	09:07:14	121	121	121	121	0
2024-05-02	09:00:00	124	124	119	121	9,316,200
2024-04-30	15:20:17	119	119	119	119	0
2024-04-30	15:00:00	122	127	117	124	27,378,000
2024-04-30	14:40:43	126	126	126	126	0
2024-04-30	13:59:43	125	125	125	125	0
2024-04-30	13:30:00	124	127	121	121	18,941,700
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:58:14	124	124	124	124	0
2024-04-30	11:26:37	124	124	124	124	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	124	124	119	121	58,539,800
2024-04-30	09:00:00	131	133	117	124	86,495,700
2024-04-29	09:00:00	122	131	119	131	219,427,400
2024-04-26	09:00:00	118	124	107	122	186,616,100
2024-04-25	09:00:00	133	134	108	119	79,446,500
2024-04-24	09:00:00	150	151	138	140	40,235,900
2024-04-23	09:00:00	162	164	150	151	69,219,200
2024-04-22	09:00:00	161	165	156	162	105,563,800
2024-04-19	09:00:00	149	162	146	161	177,928,400
2024-04-18	09:00:00	149	150	138	149	128,891,700
2024-04-17	09:00:00	154	155	147	149	70,868,600
2024-04-16	09:00:00	155	157	145	154	120,856,000
2024-04-05	09:00:00	157	162	152	155	110,430,400
2024-04-04	09:00:00	148	157	145	157	204,557,500
2024-04-03	09:00:00	139	150	138	148	169,610,500
2024-04-02	09:00:00	147	147	138	139	66,138,500
2024-04-01	09:00:00	155	156	133	148	133,030,500
2024-03-28	09:00:00	195	202	155	156	305,900,100
2024-03-27	09:00:00	183	196	180	195	295,324,600
2024-03-26	09:00:00	199	199	199	199	0
2024-03-25	09:00:00	199	199	199	199	0
2024-03-22	09:00:00	222	224	199	199	95,033,000
2024-03-21	09:00:00	220	236	212	222	86,373,800
2024-03-20	09:00:00	278	290	210	220	193,705,800
2024-03-19	09:00:00	278	286	278	278	40,006,400
2024-03-18	09:00:00	280	280	262	278	76,783,600
2024-03-15	09:00:00	294	296	276	280	42,331,400
2024-03-14	09:00:00	294	302	292	294	41,602,900
2024-03-13	09:00:00	300	304	288	294	67,576,200
2024-03-08	09:00:00	302	308	298	300	93,735,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	124	124	119	121	58,539,800
2024-04-29	09:00:00	122	131	119	131	219,427,400
2024-04-26	09:00:00	118	124	107	122	186,616,100
2024-04-25	09:00:00	133	134	108	119	79,446,500
2024-04-24	09:00:00	150	151	138	140	40,235,900
2024-04-23	09:00:00	162	164	150	151	69,219,200
2024-04-22	09:00:00	161	165	156	162	105,563,800
2024-04-19	09:00:00	149	162	146	161	177,928,400
2024-04-18	09:00:00	149	150	138	149	128,891,700
2024-04-17	09:00:00	154	155	147	149	70,868,600
2024-04-16	09:00:00	155	157	145	154	120,856,000
2024-04-05	09:00:00	157	162	152	155	110,430,400
2024-04-04	09:00:00	148	157	145	157	204,557,500
2024-04-03	09:00:00	139	150	138	148	169,610,500
2024-04-02	09:00:00	147	147	138	139	66,138,500
2024-04-01	09:00:00	155	156	133	148	133,030,500
2024-03-28	09:00:00	195	202	155	156	305,900,100
2024-03-27	09:00:00	183	196	180	195	295,324,600
2024-03-26	09:00:00	199	199	199	199	0
2024-03-25	09:00:00	199	199	199	199	0
2024-03-22	09:00:00	222	224	199	199	95,033,000
2024-03-21	09:00:00	220	236	212	222	86,373,800
2024-03-20	09:00:00	278	290	210	220	193,705,800
2024-03-19	09:00:00	278	286	278	278	40,006,400
2024-03-18	09:00:00	280	280	262	278	76,783,600
2024-03-15	09:00:00	294	296	276	280	42,331,400
2024-03-14	09:00:00	294	302	292	294	41,602,900
2024-03-13	09:00:00	300	304	288	294	67,576,200
2024-03-08	09:00:00	302	308	298	300	93,735,200
2024-03-07	09:00:00	290	308	290	302	179,893,600

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	161	165	107	122	481,081,500
2024-04-14	00:00:00	155	162	138	161	498,544,700
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	155	162	133	155	683,767,400
2024-03-24	00:00:00	199	202	155	156	601,224,700
2024-03-17	00:00:00	280	290	199	199	491,902,600
2024-03-10	00:00:00	300	304	276	280	151,510,500
2024-03-03	00:00:00	304	308	288	300	443,206,500
2024-02-25	00:00:00	300	310	282	304	559,644,700
2024-02-18	00:00:00	280	302	258	300	674,487,100
2024-02-11	00:00:00	222	280	212	280	826,882,200
2024-02-04	00:00:00	232	242	216	222	400,229,000
2024-01-28	00:00:00	304	338	173	234	1,735,148,400
2024-01-21	00:00:00	232	284	224	284	406,012,100
2024-01-14	00:00:00	224	230	218	230	191,145,100
2024-01-07	00:00:00	206	224	197	224	275,292,300
2023-12-31	00:00:00	202	218	188	206	239,987,300
2023-12-24	00:00:00	200	208	198	202	135,591,400
2023-12-17	00:00:00	195	204	191	200	213,206,300
2023-12-10	00:00:00	182	202	179	195	152,979,200
2023-12-03	00:00:00	132	202	132	182	219,508,900
2023-11-26	00:00:00	150	160	131	136	154,029,700
2023-11-19	00:00:00	200	204	134	159	215,200,800
2023-11-12	00:00:00	196	204	195	202	170,426,300
2023-11-05	00:00:00	195	210	192	196	150,770,100
2023-10-29	00:00:00	206	208	189	195	89,239,200
2023-10-22	00:00:00	214	216	196	204	80,480,700
2023-10-15	00:00:00	192	216	187	214	227,698,500
2023-10-08	00:00:00	192	202	181	192	201,183,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	124	124	119	121	58,539,800
2024-03-31	00:00:00	155	165	107	124	1,969,316,700
2024-02-29	00:00:00	294	310	155	156	1,839,214,400
2024-01-31	00:00:00	176	310	173	292	3,004,273,800
2023-12-31	00:00:00	202	338	188	212	2,153,184,300
2023-11-30	00:00:00	144	208	132	202	736,500,500
2023-10-31	00:00:00	194	210	131	141	735,572,100
2023-09-30	00:00:00	175	216	169	194	817,525,200
2023-08-31	00:00:00	122	183	116	175	729,436,200
2023-07-31	00:00:00	152	184	113	121	974,157,000
2023-06-30	00:00:00	100	154	89	151	271,355,600
2023-05-31	00:00:00	98	114	68	101	542,268,000
2023-04-30	00:00:00	175	216	98	98	2,240,631,200
2023-03-31	00:00:00	157	168	148	165	124,166,000
2023-02-28	00:00:00	189	192	179	185	110,277,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	124	124	119	121	58,539,800
2024-03-31	00:00:00	155	165	107	131	1,882,821,000
2024-02-29	00:00:00	294	310	155	156	1,839,214,400
2024-01-31	00:00:00	176	310	107	124	6,812,804,900
2023-12-31	00:00:00	202	338	155	156	6,996,672,500
2023-11-30	00:00:00	144	338	132	292	5,893,958,600
2023-10-31	00:00:00	194	338	131	212	3,625,256,900
2023-09-30	00:00:00	175	216	131	202	2,289,597,800
2023-08-31	00:00:00	122	216	116	141	2,282,533,500
2023-07-31	00:00:00	152	216	113	194	2,521,118,400
2023-06-30	00:00:00	100	184	89	175	1,974,948,800
2023-05-31	00:00:00	98	184	68	121	1,787,780,600
2023-04-30	00:00:00	175	216	68	151	3,054,254,800
2023-03-31	00:00:00	165	216	68	101	3,017,319,400
2023-02-28	00:00:00	189	224	98	98	4,095,926,900

Dividends Amount

N/A

Dividends Yields

N/A

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