Informasi Saham PTPP PT PP (Persero) 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
101	Enterprises Value Revenue Ratio	1	1	3	4
40002	Enterprise Value	5	14,100,272,304,536	20,855,273,233,805	21,922,379,389,556
14008	Pe Ratio	15	5	7	16
102	Enterprises Value E B I T D A Ratio	18	10	60	39
40001	Market Cap	25	2,511,248,630,730	2,647,326,142,740	4,422,519,140,325
14020	Forward Pe Ratio	29	11	8	8
14010	Ps Ratio	33	0	0	0
14012	Pb Ratio	36	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	3	5	6	7	4
40002	Enterprise Value	5	14,100,272,304,536	20,855,273,233,805	19,681,373,192,039	21,255,193,564,949	28,861,436,809,151	21,922,379,389,556
14008	Pe Ratio	15	5	7	16	13	13	16
102	Enterprises Value E B I T D A Ratio	18	10	60	61	57	87	39
40001	Market Cap	25	2,511,248,630,730	2,647,326,142,740	4,669,932,798,525	3,742,131,580,275	3,587,498,043,900	4,422,519,140,325
14020	Forward Pe Ratio	29	11	8	12	9	11	8
14010	Ps Ratio	33	0	0	0	0	0	0
14012	Pb Ratio	36	0	0	0	0	0	0

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	1,355,832,951,914	340,193,777,141	1,635,231,556,433	1,720,219,195,965	1,229,839,549,554
20304	Write Off	232,823,656,534	121,630,652,191	282,262,696,059	289,334,414,397	288,628,125,842
20091	Net Income	481,365,877,654	241,636,632,747	271,698,788,919	265,976,722,562	164,053,051,741
29004	Basic E P S	60	78	44	43	21
20190	E B I T D A	1,375,211,919,748	346,724,059,015	1,657,716,258,665	1,755,159,628,232	1,256,871,404,764
20046	Gross Profit	2,382,265,259,825	662,315,558,621	2,676,064,660,151	2,174,582,231,584	2,237,016,565,087
29009	Diluted E P S	60	78	44	43	21
20136	Pretax Income	149,204,119,482	-74,976,316,259	380,217,951,667	377,030,362,730	335,256,121,957
20145	Tax Provision	22,114,600,127	-21,936,556,413	14,476,220,603	15,608,378,571	23,296,787,409
20100	Total Revenue	19,993,925,571,859	7,767,932,515,777	18,921,838,539,997	16,763,936,677,996	15,831,388,462,166
20164	Total Expenses	18,490,332,562,851	7,309,841,619,056	17,060,792,425,519	15,306,936,733,942	14,298,318,433,930
20013	Cost Of Revenue	17,611,660,312,034	7,105,616,957,155	16,245,773,879,846	14,589,354,446,412	13,594,371,897,079
20177	Interest Income	51,524,282,000	8,268,064,503	97,577,170,212	136,526,782,713	188,904,879,618
20057	Interest Expense	1,206,628,832,432	415,170,093,400	1,255,013,604,766	1,343,188,833,235	894,583,427,597
20109	Operating Income	1,503,593,009,008	458,090,896,720	1,861,046,114,478	1,456,999,944,054	1,533,070,028,236
20316	Normalized Income	693,524,207,783	339,177,556,609	559,513,498,399	6,664,747,559	425,482,065,179
20108	Operating Expense	878,672,250,817	204,224,661,901	815,018,545,673	717,582,287,530	703,946,536,851
20112	Operating Revenue	19,993,925,571,859	7,767,932,515,777	18,921,838,539,997	16,763,936,677,996	15,831,388,462,166
20087	Minority Interests	354,276,358,299	294,676,392,594	-94,042,942,145	-95,445,261,597	-147,906,282,807
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,155,104,550,432	-406,902,028,897	-1,157,436,434,554	-1,216,250,493,017	-712,656,590,387
20416	Total Unusual Items	-249,075,588,595	-137,882,584,252	-299,206,543,863	270,510,628,243	-280,952,250,842
29010	Basic Average Shares	6,186,651,770	6,185,341,454	6,185,341,454	6,185,505,176	6,199,897,354
20269	Other Special Charges	-691,915,743	-691,915,743	0	-497,605,684,246	-7,675,875,000
29011	Diluted Average Shares	6,186,651,770	6,185,341,454	6,185,341,454	6,185,505,176	6,199,897,354
20420	Normalized E B I T D A	1,624,287,508,343	484,606,643,267	1,956,922,802,528	1,484,648,999,989	1,537,823,655,606
20162	Special Income Charges	-249,075,588,595	-137,882,584,252	-299,206,543,863	270,510,628,243	-280,952,250,842
20315	Reconciled Depreciation	19,378,967,834	6,530,281,874	22,484,702,232	34,940,432,267	27,031,855,210
20312	Other Operating Expenses	112,549,842,258	0	82,513,576,176	359,895,155,392	128,473,123,883
20368	Total Other Finance Cost	0	0	8,511,548,995	9,588,442,495	6,978,042,408
20440	Rent Expense Supplemental	116,725,320,062	36,993,104,410	40,807,361,113	35,806,890,143	29,238,892,843
20314	Reconciled Cost Of Revenue	17,611,660,312,034	7,105,616,957,155	16,245,773,879,846	14,589,354,446,412	13,594,371,897,079
20419	Tax Effect Of Unusual Items	-36,917,258,466	-40,341,660,390	-11,391,834,383	11,198,653,240	-19,523,237,404
20225	Impairment Of Capital Assets	16,943,847,804	16,943,847,804	16,943,847,804	16,943,847,804	16,943,847,804
20018	Depreciation Income Statement	19,378,967,834	6,530,281,874	22,484,702,232	34,940,432,267	27,031,855,210
20075	Interest Income Non Operating	51,524,282,000	8,268,064,503	97,577,170,212	136,526,782,713	188,904,879,618
20158	Selling And Marketing Expense	6,442,797,455	4,312,152,115	6,535,764,678	7,685,251,724	6,329,030,286
20064	Interest Expense Non Operating	1,206,628,832,432	415,170,093,400	1,255,013,604,766	1,343,188,833,235	894,583,427,597
20093	Net Income Common Stockholders	481,365,877,654	241,636,632,747	271,698,788,919	265,976,722,562	164,053,051,741
20094	Net Income Continuous Operations	127,089,519,355	-53,039,759,846	365,741,731,064	361,421,984,159	311,959,334,548
20045	General And Administrative Expense	306,393,745,122	62,816,336,849	277,315,359,501	225,832,610,933	241,132,060,812
20159	Selling General And Administration	312,836,542,577	67,128,488,964	283,851,124,179	233,517,862,657	247,461,091,098
20412	Other Non Operating Income Expenses	-796,657,575,209	-429,881,379,593	-474,490,734,842	-665,474,446,478	-429,896,460,822
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	481,365,877,654	241,636,632,747	271,698,788,919	265,976,722,562	164,053,051,741
20289	Restructuring And Mergern Acquisition	0	0	0	-62,239,358,394	0
20417	Total Unusual Items Excluding Goodwill	-249,075,588,595	-137,882,584,252	-299,206,543,863	270,510,628,243	-280,952,250,842
20077	Net Non Operating Interest Income Expense	-1,155,104,550,432	-406,902,028,897	-1,157,436,434,554	-1,216,250,493,017	-712,656,590,387
20346	Net Income Including Noncontrolling Interests	127,089,519,355	-53,039,759,847	365,741,731,064	361,421,984,159	311,959,334,548
20019	Depreciation And Amortization In Income Statement	19,378,967,834	6,530,281,874	22,484,702,232	34,940,432,267	27,031,855,210
20309	Net Income From Continuing And Discontinued Operation	481,365,877,654	241,636,632,747	271,698,788,919	265,976,722,562	164,053,051,741
20331	Net Income From Continuing Operation Net Minority Interest	481,365,877,654	241,636,632,747	271,698,788,919	265,976,722,562	164,053,051,741

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	1,355,832,951,914	340,193,777,141	319,317,757,084	372,761,011,623	323,560,406,066	1,635,231,556,433	1,720,219,195,965	1,229,839,549,554
20304	Write Off	232,823,656,534	121,630,652,191	17,379,342,389	44,110,502,867	49,703,159,087	282,262,696,059	289,334,414,397	288,628,125,842
20091	Net Income	481,365,877,654	241,636,632,747	143,309,671,282	62,197,989,527	34,221,584,098	271,698,788,919	265,976,722,562	164,053,051,741
29004	Basic E P S	60	78	60	0	6	44	43	21
20190	E B I T D A	1,375,211,919,748	346,724,059,015	324,078,848,718	374,117,431,818	330,291,580,197	1,657,716,258,665	1,755,159,628,232	1,256,871,404,764
20046	Gross Profit	2,382,265,259,825	662,315,558,621	573,931,069,175	582,270,201,973	563,748,430,056	2,676,064,660,151	2,174,582,231,584	2,237,016,565,087
29009	Diluted E P S	60	78	60	0	6	44	43	21
20136	Pretax Income	149,204,119,482	-74,976,316,259	89,207,140,783	70,586,295,520	64,386,999,438	380,217,951,667	377,030,362,730	335,256,121,957
20145	Tax Provision	22,114,600,127	-21,936,556,413	33,751,414,518	7,521,508,127	2,778,233,895	14,476,220,603	15,608,378,571	23,296,787,409
20100	Total Revenue	19,993,925,571,859	7,767,932,515,777	4,178,765,660,008	3,683,470,384,629	4,363,757,011,445	18,921,838,539,997	16,763,936,677,996	15,831,388,462,166
20164	Total Expenses	18,490,332,562,851	7,309,841,619,056	3,865,302,580,179	3,322,796,174,891	3,992,392,188,725	17,060,792,425,519	15,306,936,733,942	14,298,318,433,930
20013	Cost Of Revenue	17,611,660,312,034	7,105,616,957,155	3,604,834,590,835	3,101,200,182,654	3,800,008,581,390	16,245,773,879,846	14,589,354,446,412	13,594,371,897,079
20177	Interest Income	51,524,282,000	8,268,064,503	14,249,203,089	10,340,295,975	18,666,718,433	97,577,170,212	136,526,782,713	188,904,879,618
20057	Interest Expense	1,206,628,832,432	415,170,093,400	230,110,616,301	302,174,716,103	259,173,406,628	1,255,013,604,766	1,343,188,833,235	894,583,427,597
20109	Operating Income	1,503,593,009,008	458,090,896,720	313,463,079,831	360,674,209,736	371,364,822,721	1,861,046,114,478	1,456,999,944,054	1,533,070,028,236
20316	Normalized Income	693,524,207,783	339,177,556,609	154,113,560,362	101,608,181,897	81,780,102,148	559,513,498,399	6,664,747,559	425,482,065,179
20108	Operating Expense	878,672,250,817	204,224,661,901	260,467,989,344	221,595,992,237	192,383,607,335	815,018,545,673	717,582,287,530	703,946,536,851
20112	Operating Revenue	19,993,925,571,859	7,767,932,515,777	4,178,765,660,008	3,683,470,384,629	4,363,757,011,445	18,921,838,539,997	16,763,936,677,996	15,831,388,462,166
20087	Minority Interests	354,276,358,299	294,676,392,594	87,853,945,016	-866,797,866	-27,387,181,445	-94,042,942,145	-95,445,261,597	-147,906,282,807
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,155,104,550,432	-406,902,028,897	-215,861,413,212	-291,834,420,128	-240,506,688,195	-1,157,436,434,554	-1,216,250,493,017	-712,656,590,387
20416	Total Unusual Items	-249,075,588,595	-137,882,584,252	-17,379,342,389	-44,110,502,867	-49,703,159,087	-299,206,543,863	270,510,628,243	-280,952,250,842
29010	Basic Average Shares	6,186,651,770	6,185,341,454	6,186,651,770	0	6,185,341,454	6,185,341,454	6,185,505,176	6,199,897,354
20269	Other Special Charges	-691,915,743	-691,915,743	0	0	0	0	-497,605,684,246	-7,675,875,000
29011	Diluted Average Shares	6,186,651,770	6,185,341,454	6,186,651,770	0	6,185,341,454	6,185,341,454	6,185,505,176	6,199,897,354
20420	Normalized E B I T D A	1,624,287,508,343	484,606,643,267	341,458,191,107	418,227,934,685	379,994,739,284	1,956,922,802,528	1,484,648,999,989	1,537,823,655,606
20162	Special Income Charges	-249,075,588,595	-137,882,584,252	-17,379,342,389	-44,110,502,867	-49,703,159,087	-299,206,543,863	270,510,628,243	-280,952,250,842
20315	Reconciled Depreciation	19,378,967,834	6,530,281,874	4,761,091,634	1,356,420,195	6,731,174,131	22,484,702,232	34,940,432,267	27,031,855,210
20312	Other Operating Expenses	112,549,842,258	0	39,584,933,818	16,183,511,420	11,575,596,323	82,513,576,176	359,895,155,392	128,473,123,883
20368	Total Other Finance Cost	0	0	0	0	0	8,511,548,995	9,588,442,495	6,978,042,408
20440	Rent Expense Supplemental	116,725,320,062	36,993,104,410	60,494,801,789	12,272,804,445	6,964,609,418	40,807,361,113	35,806,890,143	29,238,892,843
20314	Reconciled Cost Of Revenue	17,611,660,312,034	7,105,616,957,155	3,604,834,590,835	3,101,200,182,654	3,800,008,581,390	16,245,773,879,846	14,589,354,446,412	13,594,371,897,079
20419	Tax Effect Of Unusual Items	-36,917,258,466	-40,341,660,390	-6,575,453,309	-4,700,310,497	-2,144,641,037	-11,391,834,383	11,198,653,240	-19,523,237,404
20225	Impairment Of Capital Assets	16,943,847,804	16,943,847,804	0	0	0	16,943,847,804	16,943,847,804	16,943,847,804
20018	Depreciation Income Statement	19,378,967,834	6,530,281,874	4,761,091,634	1,356,420,195	6,731,174,131	22,484,702,232	34,940,432,267	27,031,855,210
20075	Interest Income Non Operating	51,524,282,000	8,268,064,503	14,249,203,089	10,340,295,975	18,666,718,433	97,577,170,212	136,526,782,713	188,904,879,618
20158	Selling And Marketing Expense	6,442,797,455	4,312,152,115	987,167,242	371,871,052	771,607,046	6,535,764,678	7,685,251,724	6,329,030,286
20064	Interest Expense Non Operating	1,206,628,832,432	415,170,093,400	230,110,616,301	302,174,716,103	259,173,406,628	1,255,013,604,766	1,343,188,833,235	894,583,427,597
20093	Net Income Common Stockholders	481,365,877,654	241,636,632,747	143,309,671,282	62,197,989,527	34,221,584,098	271,698,788,919	265,976,722,562	164,053,051,741
20094	Net Income Continuous Operations	127,089,519,355	-53,039,759,846	55,455,726,265	63,064,787,393	61,608,765,543	365,741,731,064	361,421,984,159	311,959,334,548
20045	General And Administrative Expense	306,393,745,122	62,816,336,849	106,826,968,824	70,659,047,609	66,091,391,840	277,315,359,501	225,832,610,933	241,132,060,812
20159	Selling General And Administration	312,836,542,577	67,128,488,964	107,814,136,066	71,030,918,661	66,862,998,886	283,851,124,179	233,517,862,657	247,461,091,098
20412	Other Non Operating Income Expenses	-796,657,575,209	-429,881,379,593	-145,328,050,597	-128,071,204,411	-93,376,940,608	-474,490,734,842	-665,474,446,478	-429,896,460,822
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	481,365,877,654	241,636,632,747	143,309,671,282	62,197,989,527	34,221,584,098	271,698,788,919	265,976,722,562	164,053,051,741
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	-62,239,358,394	0
20417	Total Unusual Items Excluding Goodwill	-249,075,588,595	-137,882,584,252	-17,379,342,389	-44,110,502,867	-49,703,159,087	-299,206,543,863	270,510,628,243	-280,952,250,842
20077	Net Non Operating Interest Income Expense	-1,155,104,550,432	-406,902,028,897	-215,861,413,212	-291,834,420,128	-240,506,688,195	-1,157,436,434,554	-1,216,250,493,017	-712,656,590,387
20346	Net Income Including Noncontrolling Interests	127,089,519,355	-53,039,759,847	55,455,726,266	63,064,787,393	61,608,765,543	365,741,731,064	361,421,984,159	311,959,334,548
20019	Depreciation And Amortization In Income Statement	19,378,967,834	6,530,281,874	4,761,091,634	1,356,420,195	6,731,174,131	22,484,702,232	34,940,432,267	27,031,855,210
20309	Net Income From Continuing And Discontinued Operation	481,365,877,654	241,636,632,747	143,309,671,282	62,197,989,527	34,221,584,098	271,698,788,919	265,976,722,562	164,053,051,741
20331	Net Income From Continuing Operation Net Minority Interest	481,365,877,654	241,636,632,747	143,309,671,282	62,197,989,527	34,221,584,098	271,698,788,919	265,976,722,562	164,053,051,741

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	277,036,234,877	277,036,234,877	277,036,234,877	277,036,234,877
23531	Net Debt	14,912,221,914,243	24,884,931,524,212	22,352,541,076,396	11,114,419,136,961
23165	Payables	16,627,286,599,785	6,359,813,291,110	7,447,289,508,255	16,200,147,512,371
23139	Net P P E	5,359,141,540,446	6,493,297,943,215	6,877,769,825,314	7,192,963,239,457
23351	Properties	1,208,740,498,485	1,144,233,932,420	1,039,132,155,914	1,046,862,761,027
23386	Total Debt	19,445,149,812,719	30,715,253,797,371	29,291,746,659,832	18,713,276,422,825
23100	Gross P P E	9,081,681,334,348	9,774,604,109,485	9,697,696,147,652	9,498,287,147,872
23038	Common Stock	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400
23045	Current Debt	7,389,568,533,875	17,986,370,628,130	20,564,820,083,404	8,323,283,419,654
23532	Share Issued	6,199,897,355	6,199,897,355	6,199,897,354	6,199,897,354
23220	Total Assets	56,525,042,574,560	57,612,383,140,536	55,573,843,735,084	53,408,823,346,707
23027	Capital Stock	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400
23382	Other Payable	38,732,272,815	5,413,244,003,909	6,638,558,180,882	36,282,802,441
23028	Cash Financial	2,553,241,559,858	3,053,678,953,066	3,154,579,272,002	2,582,628,513,509
23123	Long Term Debt	11,699,452,973,116	12,339,875,928,202	8,391,096,858,702	10,166,683,780,902
23179	Prepaid Assets	1,969,512,300,754	2,023,898,658,456	2,730,526,491,806	3,588,140,401,747
23232	Treasury Stock	8,099,771,019	8,099,771,019	8,099,771,019	8,099,771,019
23385	Working Capital	4,299,037,293,886	5,627,919,173,104	3,586,187,362,077	3,909,483,944,250
23000	Accounts Payable	15,230,762,641,863	0	16,067,182,382,631	15,503,474,562,703
23029	Cash Equivalents	1,623,558,032,890	2,387,636,079,054	3,448,796,593,708	4,792,919,550,086
23245	Invested Capital	30,811,279,392,275	41,480,029,082,777	39,809,172,438,206	29,043,678,668,003
23340	Other Properties	49,552,539,025	49,552,539,025	49,552,539,025	49,552,539,025
23132	Minority Interest	3,421,133,447,396	3,667,269,771,916	3,476,894,184,957	3,352,232,392,848
23342	Other Receivables	453,078,334,928	592,544,821,184	1,013,398,711,140	542,976,835,548
23204	Retained Earnings	481,365,877,654	271,698,788,919	265,976,722,562	164,053,051,741
23217	Total Tax Payable	1,357,791,685,107	946,569,287,201	808,731,327,373	660,390,147,227
23001	Accounts Receivable	13,315,688,254,302	12,741,233,958,973	11,882,622,442,398	10,784,234,954,522
23280	Common Stock Equity	11,722,257,885,284	11,153,782,526,445	10,853,255,496,100	10,553,711,467,447
23403	Net Tangible Assets	5,592,766,495,807	5,631,943,275,362	7,193,320,029,912	8,502,756,719,056
23215	Stockholders Equity	11,722,257,885,284	11,153,782,526,445	10,853,255,496,100	10,553,711,467,447
23383	Tangible Book Value	5,592,766,495,807	5,631,943,275,362	7,193,320,029,912	8,502,756,719,056
23374	Total Capitalization	23,421,710,858,400	23,493,658,454,647	19,244,352,354,802	20,720,395,248,349
23312	Land And Improvements	1,079,650,345,370	1,840,952,937,911	2,000,196,400,388	1,958,025,452,138
23469	Other Equity Interest	826,183,490,825	826,183,490,825	822,813,490,825	822,813,490,825
23393	Ordinary Shares Number	6,185,341,455	6,185,341,455	6,185,341,454	6,199,897,354
23395	Treasury Shares Number	14,555,900	14,555,900	14,555,900	0
23155	Other Intangible Assets	5,852,455,154,600	5,244,803,016,206	3,382,899,231,311	1,773,918,513,514
23008	Accumulated Depreciation	-3,722,539,793,902	-3,281,306,166,270	-2,819,926,322,338	-2,305,323,908,415
23282	Construction In Progress	424,004,616,891	311,126,132,346	808,291,562,521	1,296,693,734,248
23380	Capital Lease Obligations	356,128,305,728	389,007,241,039	335,829,717,726	223,309,222,269
23030	Cash And Cash Equivalents	4,176,799,592,748	5,441,315,032,120	6,603,375,865,710	7,375,548,063,595
23262	Gross Accounts Receivable	14,456,342,012,830	13,806,596,067,041	12,874,640,563,627	11,661,115,544,030
23012	Additional Paid In Capital	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222
23275	Buildings And Improvements	1,046,473,158,829	1,333,803,435,280	864,198,133,676	533,758,318,057
23126	Long Term Equity Investment	707,247,064,230	1,031,547,072,399	1,135,473,596,467	1,623,959,224,843
23062	Non Current Deferred Revenue	2,236,904,688,260	2,934,584,744,116	2,071,589,370,958	1,834,365,734,116
23163	Other Short Term Investments	0	0	68,257,741,103	61,138,854,234
23020	Available For Sale Securities	2,469,619,299,414	2,127,476,962,711	1,747,882,961,936	1,304,188,218,027
23319	Machinery Furniture Equipment	5,273,260,175,748	5,094,935,132,503	4,936,325,356,128	4,613,394,343,377
23048	Current Capital Lease Obligation	188,844,575,658	151,202,339,893	117,893,588,131	126,428,957,135
23127	Long Term Capital Lease Obligation	167,283,730,070	237,804,901,146	217,936,129,595	96,880,265,134
23098	Goodwill And Other Intangible Assets	6,129,491,389,477	5,521,839,251,083	3,659,935,466,188	2,050,954,748,391
23261	Total Equity Gross Minority Interest	15,143,391,332,680	14,821,052,298,361	14,330,149,681,057	13,905,943,860,295
23259	Total Liabilities Net Minority Interest	41,381,651,241,880	42,791,330,842,175	41,243,694,054,027	39,502,879,486,412
23046	Current Debt And Capital Lease Obligation	7,578,413,109,533	18,137,572,968,023	20,682,713,671,535	8,449,712,376,789
23266	Allowance For Doubtful Accounts Receivable	-1,140,653,758,528	-1,065,362,108,068	-992,018,121,229	-876,880,589,508
23124	Long Term Debt And Capital Lease Obligation	11,866,736,703,186	12,577,680,829,348	8,609,032,988,297	10,263,564,046,036
23344	Non Current Pension And Other Postretirement Benefit Plans	97,680,954,958	161,336,041,607	154,019,459,066	155,886,520,078

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	277,036,234,877	277,036,234,877	277,036,234,877	277,036,234,877	277,036,234,877	277,036,234,877	277,036,234,877
23531	Net Debt	14,912,221,914,243	17,866,227,680,537	14,649,525,172,747	17,337,386,195,874	24,884,931,524,212	22,352,541,076,396	11,114,419,136,961
23165	Payables	16,627,286,599,785	16,736,183,686,616	19,356,537,300,568	16,621,990,736,630	6,359,813,291,110	7,447,289,508,255	16,200,147,512,371
23139	Net P P E	5,359,141,540,446	5,708,280,773,867	6,303,986,687,882	6,354,344,268,802	6,493,297,943,215	6,877,769,825,314	7,192,963,239,457
23351	Properties	1,208,740,498,485	1,217,176,034,278	1,163,187,768,091	1,152,762,359,481	1,144,233,932,420	1,039,132,155,914	1,046,862,761,027
23386	Total Debt	19,445,149,812,719	21,162,739,570,048	17,882,476,362,512	21,676,653,953,625	30,715,253,797,371	29,291,746,659,832	18,713,276,422,825
23100	Gross P P E	9,081,681,334,348	9,371,816,234,262	9,810,102,076,156	9,716,771,084,120	9,774,604,109,485	9,697,696,147,652	9,498,287,147,872
23038	Common Stock	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400
23045	Current Debt	7,389,568,533,875	6,233,196,805,804	2,668,293,898,163	7,777,794,820,517	17,986,370,628,130	20,564,820,083,404	8,323,283,419,654
23532	Share Issued	6,199,897,355	6,199,897,355	6,199,897,355	6,199,897,355	6,199,897,355	6,199,897,354	6,199,897,354
23220	Total Assets	56,525,042,574,560	59,317,528,948,837	57,638,600,908,819	58,693,767,870,434	57,612,383,140,536	55,573,843,735,084	53,408,823,346,707
23027	Capital Stock	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400	619,989,735,400
23382	Other Payable	38,732,272,815	709,320,000	4,456,489,844,634	97,602,571,051	5,413,244,003,909	6,638,558,180,882	36,282,802,441
23028	Cash Financial	2,553,241,559,858	1,566,759,091,310	1,232,974,795,634	1,953,402,468,134	3,053,678,953,066	3,154,579,272,002	2,582,628,513,509
23123	Long Term Debt	11,699,452,973,116	14,587,823,353,716	14,852,267,243,582	13,545,948,353,582	12,339,875,928,202	8,391,096,858,702	10,166,683,780,902
23179	Prepaid Assets	1,969,512,300,754	2,557,583,609,383	2,243,273,090,648	2,125,404,825,449	2,023,898,658,456	2,730,526,491,806	3,588,140,401,747
23232	Treasury Stock	8,099,771,019	8,099,771,019	8,099,771,019	8,099,771,019	8,099,771,019	8,099,771,019	8,099,771,019
23385	Working Capital	4,299,037,293,886	8,164,554,239,562	7,119,728,594,503	6,398,981,417,200	5,627,919,173,104	3,586,187,362,077	3,909,483,944,250
23000	Accounts Payable	15,230,762,641,863	15,141,043,075,193	13,909,206,189,945	15,562,734,675,985	0	16,067,182,382,631	15,503,474,562,703
23029	Cash Equivalents	1,623,558,032,890	1,388,033,387,673	1,638,061,173,364	2,032,954,510,091	2,387,636,079,054	3,448,796,593,708	4,792,919,550,086
23245	Invested Capital	30,811,279,392,275	32,153,375,925,230	28,726,435,429,416	32,485,426,083,631	41,480,029,082,777	39,809,172,438,206	29,043,678,668,003
23340	Other Properties	49,552,539,025	250,012,367,921	49,552,539,025	49,552,539,025	49,552,539,025	49,552,539,025	49,552,539,025
23132	Minority Interest	3,421,133,447,396	3,765,391,783,218	3,710,089,222,862	3,717,186,263,319	3,667,269,771,916	3,476,894,184,957	3,352,232,392,848
23342	Other Receivables	453,078,334,928	609,161,207,355	606,408,597,127	434,399,839,037	592,544,821,184	1,013,398,711,140	542,976,835,548
23204	Retained Earnings	481,365,877,654	239,729,244,907	368,118,362,545	305,920,373,018	271,698,788,919	265,976,722,562	164,053,051,741
23217	Total Tax Payable	1,357,791,685,107	1,594,431,291,423	990,841,265,989	961,653,489,594	946,569,287,201	808,731,327,373	660,390,147,227
23001	Accounts Receivable	13,315,688,254,302	15,427,393,107,863	13,666,553,082,226	14,298,309,456,430	12,741,233,958,973	11,882,622,442,398	10,784,234,954,522
23280	Common Stock Equity	11,722,257,885,284	11,332,355,765,710	11,205,874,287,671	11,161,682,909,532	11,153,782,526,445	10,853,255,496,100	10,553,711,467,447
23403	Net Tangible Assets	5,592,766,495,807	5,233,438,385,215	5,095,496,268,076	5,074,474,748,459	5,631,943,275,362	7,193,320,029,912	8,502,756,719,056
23215	Stockholders Equity	11,722,257,885,284	11,332,355,765,710	11,205,874,287,671	11,161,682,909,532	11,153,782,526,445	10,853,255,496,100	10,553,711,467,447
23383	Tangible Book Value	5,592,766,495,807	5,233,438,385,215	5,095,496,268,076	5,074,474,748,459	5,631,943,275,362	7,193,320,029,912	8,502,756,719,056
23374	Total Capitalization	23,421,710,858,400	25,920,179,119,426	26,058,141,531,253	24,707,631,263,114	23,493,658,454,647	19,244,352,354,802	20,720,395,248,349
23312	Land And Improvements	1,079,650,345,370	1,279,089,724,891	1,836,131,959,363	1,836,124,158,671	1,840,952,937,911	2,000,196,400,388	1,958,025,452,138
23469	Other Equity Interest	826,183,490,825	826,183,490,825	826,183,490,824	826,183,490,825	826,183,490,825	822,813,490,825	822,813,490,825
23393	Ordinary Shares Number	6,185,341,455	6,185,341,455	6,185,341,455	6,185,341,455	6,185,341,455	6,185,341,454	6,199,897,354
23395	Treasury Shares Number	14,555,900	14,555,900	14,555,900	14,555,900	14,555,900	14,555,900	0
23155	Other Intangible Assets	5,852,455,154,600	5,821,881,145,618	5,833,341,784,718	5,810,171,926,196	5,244,803,016,206	3,382,899,231,311	1,773,918,513,514
23008	Accumulated Depreciation	-3,722,539,793,902	-3,663,535,460,395	-3,506,115,388,274	-3,362,426,815,318	-3,281,306,166,270	-2,819,926,322,338	-2,305,323,908,415
23282	Construction In Progress	424,004,616,891	561,283,720,121	427,066,930,382	401,014,883,345	311,126,132,346	808,291,562,521	1,296,693,734,248
23380	Capital Lease Obligations	356,128,305,728	341,719,410,528	361,915,220,767	352,910,779,526	389,007,241,039	335,829,717,726	223,309,222,269
23030	Cash And Cash Equivalents	4,176,799,592,748	2,954,792,478,983	2,871,035,968,998	3,986,356,978,225	5,441,315,032,120	6,603,375,865,710	7,375,548,063,595
23262	Gross Accounts Receivable	14,456,342,012,830	16,508,513,126,658	14,788,953,298,753	15,367,192,407,820	13,806,596,067,041	12,874,640,563,627	11,661,115,544,030
23012	Additional Paid In Capital	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222	4,710,054,735,222
23275	Buildings And Improvements	1,046,473,158,829	1,144,500,218,694	1,222,342,946,260	1,220,529,781,889	1,333,803,435,280	864,198,133,676	533,758,318,057
23126	Long Term Equity Investment	707,247,064,230	988,919,438,263	1,076,783,208,077	1,018,002,491,292	1,031,547,072,399	1,135,473,596,467	1,623,959,224,843
23062	Non Current Deferred Revenue	2,236,904,688,260	2,529,835,442,481	2,876,038,616,273	2,905,083,714,409	2,934,584,744,116	2,071,589,370,958	1,834,365,734,116
23163	Other Short Term Investments	0	0	0	177,234,990,726	0	68,257,741,103	61,138,854,234
23020	Available For Sale Securities	2,469,619,299,414	2,438,523,023,724	2,356,623,354,423	2,212,058,134,203	2,127,476,962,711	1,747,882,961,936	1,304,188,218,027
23319	Machinery Furniture Equipment	5,273,260,175,748	4,919,754,168,357	5,111,819,933,035	5,056,787,361,709	5,094,935,132,503	4,936,325,356,128	4,613,394,343,377
23048	Current Capital Lease Obligation	188,844,575,658	138,137,341,684	144,039,289,392	145,042,919,490	151,202,339,893	117,893,588,131	126,428,957,135
23127	Long Term Capital Lease Obligation	167,283,730,070	203,582,068,844	217,875,931,375	207,867,860,036	237,804,901,146	217,936,129,595	96,880,265,134
23098	Goodwill And Other Intangible Assets	6,129,491,389,477	6,098,917,380,495	6,110,378,019,595	6,087,208,161,073	5,521,839,251,083	3,659,935,466,188	2,050,954,748,391
23261	Total Equity Gross Minority Interest	15,143,391,332,680	15,097,747,548,928	14,915,963,510,533	14,878,869,172,851	14,821,052,298,361	14,330,149,681,057	13,905,943,860,295
23259	Total Liabilities Net Minority Interest	41,381,651,241,880	44,219,781,399,909	42,722,637,398,286	43,814,898,697,583	42,791,330,842,175	41,243,694,054,027	39,502,879,486,412
23046	Current Debt And Capital Lease Obligation	7,578,413,109,533	6,371,334,147,488	2,812,333,187,555	7,922,837,740,007	18,137,572,968,023	20,682,713,671,535	8,449,712,376,789
23266	Allowance For Doubtful Accounts Receivable	-1,140,653,758,528	-1,081,120,018,795	-1,122,400,216,527	-1,068,882,951,390	-1,065,362,108,068	-992,018,121,229	-876,880,589,508
23124	Long Term Debt And Capital Lease Obligation	11,866,736,703,186	14,791,405,422,560	15,070,143,174,957	13,753,816,213,618	12,577,680,829,348	8,609,032,988,297	10,263,564,046,036
23344	Non Current Pension And Other Postretirement Benefit Plans	97,680,954,958	157,644,468,156	157,821,788,657	160,207,604,903	161,336,041,607	154,019,459,066	155,886,520,078

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	804,453,377,184	778,254,929,188	24,674,034,548	20,302,450,196	12,601,421,415
26185	Free Cash Flow	-795,958,900,893	2,348,223,588,184	-1,308,774,011,290	-703,365,716,240	-1,958,923,954,604
26027	Changes In Cash	-1,252,507,998,642	1,233,522,467,443	-1,148,196,401,475	-773,947,083,316	-1,585,510,920,788
26182	Issuance Of Debt	6,156,187,780,395	-9,532,903,142,790	8,287,762,809,102	21,708,755,375,278	18,327,043,486,643
26123	Sale Of Business	292,612,524,843	186,011,685,470	621,056,233,036	872,085,635,921	59,075,875,000
26016	End Cash Position	4,176,799,592,748	4,176,799,592,748	5,446,434,325,880	6,603,375,865,710	7,375,548,063,595
26112	Purchase Of P P E	-578,103,036,130	-338,324,239,731	-227,462,093,249	-423,508,557,698	-465,422,310,478
26183	Repayment Of Debt	-7,033,639,064,817	7,142,559,036,462	-7,378,022,741,716	-20,881,315,816,661	-16,040,536,851,450
26125	Sale Of Investment	31,717,652,789	31,717,652,789	408,205,926,515	216,904,274,087	109,500,000,000
26005	Capital Expenditure	-1,180,738,552,759	-1,180,738,552,759	-1,577,219,199,384	-1,172,064,018,679	-1,689,934,275,475
26007	Cash Dividends Paid	0	0	0	0	-209,323,431,249
26012	Financing Cash Flow	-941,746,920,659	-2,537,597,713,260	854,389,997,296	835,722,133,098	2,067,003,665,255
26013	Investing Cash Flow	-695,540,729,849	1,751,757,186,598	-2,271,031,586,865	-2,078,367,518,853	-3,383,524,906,914
26115	Purchase Of Business	-42,281,505,227	-5,157,476,623	-18,749,359,423	-119,140,602,358	-97,237,719,920
26088	Common Stock Payments	0	0	0	0	-22,442,975,701
26110	Purchase Of Investment	-151,295,354,399	121,076,798,871	-793,112,783,674	-402,173,380,804	-851,352,871,165
26015	Beginning Cash Position	5,446,434,325,880	2,955,464,403,956	6,603,375,865,710	7,375,548,063,595	8,952,606,546,642
26223	Classesof Cash Payments	-17,659,980,304,942	-3,501,480,169,284	-15,840,025,627,909	-15,906,573,967,313	-15,525,561,104,083
26247	Interest Received C F I	51,524,282,000	8,268,064,503	69,175,533,350	136,526,782,713	188,904,879,618
26099	Long Term Debt Issuance	6,156,187,780,395	-9,532,903,142,790	7,411,300,632,177	21,376,540,721,346	18,327,043,486,643
26090	Long Term Debt Payments	-7,029,358,064,817	6,003,275,036,462	-7,378,022,741,716	-20,461,751,758,330	-15,772,849,481,009
26108	Purchase Of Intangibles	-602,635,516,629	667,184,833,810	-1,349,757,106,135	-748,555,460,981	-1,224,511,964,997
26101	Short Term Debt Issuance	0	0	876,462,176,925	332,214,653,932	122,162,038,027
26091	Short Term Debt Payments	-4,281,000,000	1,139,284,000,000	0	-419,564,058,331	-267,687,370,441
26071	Net Common Stock Issuance	0	0	0	0	-22,442,975,701
26154	Common Stock Dividend Paid	0	0	0	0	-209,323,431,249
26073	Net Long Term Debt Issuance	-873,170,284,422	-3,529,628,106,328	33,277,890,461	914,788,963,016	2,554,194,005,634
26164	Net Other Financing Charges	108,140,033,779	25,182,063,084	89,282,066,077	21,957,752,631	16,618,101,795
26165	Net Other Investing Changes	-49,888,578,609	-14,039,195,931	106,739,448,088	-137,114,042,682	-45,363,356,568
26119	Net P P E Purchase And Sale	226,350,341,054	439,930,689,457	-202,788,058,701	-403,206,107,502	-452,820,889,063
26184	Repurchase Of Capital Stock	0	0	0	0	-22,442,975,701
26075	Net Short Term Debt Issuance	-4,281,000,000	1,139,284,000,000	876,462,176,925	-87,349,404,399	-267,687,370,441
26072	Net Issuance Payments Of Debt	-877,451,284,422	-2,390,344,106,328	909,740,067,386	827,439,558,617	2,286,506,635,193
26226	Paymentson Behalfof Employees	-532,120,468,840	-444,687,541,286	-611,149,542,444	-734,852,115,294	-710,431,891,906
26116	Net Business Purchase And Sale	250,331,019,616	180,854,208,847	602,306,873,613	752,945,033,563	-38,161,844,920
26063	Effect Of Exchange Rate Changes	-17,126,734,490	-17,306,572,411	-8,745,138,355	1,774,885,431	8,452,437,741
26118	Net Investment Purchase And Sale	-119,577,701,610	152,794,451,660	-384,906,857,159	-185,269,106,717	-741,852,871,165
26117	Net Intangibles Purchase And Sale	-602,635,516,629	667,184,833,810	-1,349,757,106,135	-748,555,460,981	-1,224,511,964,997
26301	Purchase Of Investment Properties	-662,103,756,430	91,774,159,384	-986,249,202,722	-1,262,911,911,138	-988,628,810,122
26300	Net Investment Properties Purchase And Sale	-662,103,756,430	91,774,159,384	-986,249,202,722	-1,262,911,911,138	-988,628,810,122
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-710,431,891,906
26220	Cash Flowsfromusedin Operating Activities Direct	384,779,651,866	2,019,362,994,105	268,445,188,094	468,698,302,439	-268,989,679,129
26221	Classesof Cash Receiptsfrom Operating Activities	19,540,711,491,936	5,320,886,436,775	18,325,614,080,853	18,043,623,163,549	17,393,935,890,336

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	804,453,377,184	778,254,929,188	27,835,061	5,353,847,338	20,816,765,597	24,674,034,548	20,302,450,196	12,601,421,415
26185	Free Cash Flow	-795,958,900,893	2,348,223,588,184	321,324,857,827	-999,198,229,388	-2,466,309,117,516	-1,308,774,011,290	-703,365,716,240	-1,958,923,954,604
26027	Changes In Cash	-1,252,507,998,642	1,233,522,467,443	74,583,210,634	-1,139,659,481,639	-1,420,954,195,080	-1,148,196,401,475	-773,947,083,316	-1,585,510,920,788
26182	Issuance Of Debt	6,156,187,780,395	-9,532,903,142,790	-589,610,763,142	-2,911,148,405,295	19,189,850,091,622	8,287,762,809,102	21,708,755,375,278	18,327,043,486,643
26123	Sale Of Business	292,612,524,843	186,011,685,470	88,650,475,720	-631,259,651,480	649,210,015,133	621,056,233,036	872,085,635,921	59,075,875,000
26016	End Cash Position	4,176,799,592,748	4,176,799,592,748	2,955,464,403,956	2,872,240,058,911	3,988,863,945,986	5,446,434,325,880	6,603,375,865,710	7,375,548,063,595
26112	Purchase Of P P E	-578,103,036,130	-338,324,239,731	-33,227,707,318	31,794,459,282	-238,345,548,363	-227,462,093,249	-423,508,557,698	-465,422,310,478
26183	Repayment Of Debt	-7,033,639,064,817	7,142,559,036,462	1,204,851,301,893	2,172,816,185,048	-17,553,865,588,220	-7,378,022,741,716	-20,881,315,816,661	-16,040,536,851,450
26125	Sale Of Investment	31,717,652,789	31,717,652,789	0	-214,276,634,926	214,276,634,926	408,205,926,515	216,904,274,087	109,500,000,000
26005	Capital Expenditure	-1,180,738,552,759	-1,180,738,552,759	-32,438,321,130	-168,805,524,244	-1,308,355,301,464	-1,577,219,199,384	-1,172,064,018,679	-1,689,934,275,475
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-209,323,431,249
26012	Financing Cash Flow	-941,746,920,659	-2,537,597,713,260	676,461,462,695	-735,409,060,457	1,654,798,390,363	854,389,997,296	835,722,133,098	2,067,003,665,255
26013	Investing Cash Flow	-695,540,729,849	1,751,757,186,598	-955,641,431,018	426,142,283,962	-1,917,798,769,391	-2,271,031,586,865	-2,078,367,518,853	-3,383,524,906,914
26115	Purchase Of Business	-42,281,505,227	-5,157,476,623	89,273,715,806	-106,331,238,648	-20,066,505,762	-18,749,359,423	-119,140,602,358	-97,237,719,920
26088	Common Stock Payments	0	0	0	0	0	0	0	-22,442,975,701
26110	Purchase Of Investment	-151,295,354,399	121,076,798,871	-103,884,578,046	361,060,107,813	-529,547,683,037	-793,112,783,674	-402,173,380,804	-851,352,871,165
26015	Beginning Cash Position	5,446,434,325,880	2,955,464,403,956	2,872,240,058,911	3,988,863,945,986	5,441,315,032,120	6,603,375,865,710	7,375,548,063,595	8,952,606,546,642
26223	Classesof Cash Payments	-17,659,980,304,942	-3,501,480,169,284	-4,850,896,805,611	-5,106,839,676,447	-4,200,763,653,600	-15,840,025,627,909	-15,906,573,967,313	-15,525,561,104,083
26247	Interest Received C F I	51,524,282,000	8,268,064,503	14,249,203,088	10,340,295,976	18,666,718,433	69,175,533,350	136,526,782,713	188,904,879,618
26099	Long Term Debt Issuance	6,156,187,780,395	-9,532,903,142,790	-589,610,763,142	-2,911,148,405,295	19,189,850,091,622	7,411,300,632,177	21,376,540,721,346	18,327,043,486,643
26090	Long Term Debt Payments	-7,029,358,064,817	6,003,275,036,462	1,807,351,301,893	-97,618,814,952	-14,742,365,588,220	-7,378,022,741,716	-20,461,751,758,330	-15,772,849,481,009
26108	Purchase Of Intangibles	-602,635,516,629	667,184,833,810	789,386,188	-200,599,983,526	-1,070,009,753,101	-1,349,757,106,135	-748,555,460,981	-1,224,511,964,997
26101	Short Term Debt Issuance	0	0	0	0	0	876,462,176,925	332,214,653,932	122,162,038,027
26091	Short Term Debt Payments	-4,281,000,000	1,139,284,000,000	-602,500,000,000	2,270,435,000,000	-2,811,500,000,000	0	-419,564,058,331	-267,687,370,441
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-22,442,975,701
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-209,323,431,249
26073	Net Long Term Debt Issuance	-873,170,284,422	-3,529,628,106,328	1,217,740,538,751	-3,008,767,220,247	4,447,484,503,402	33,277,890,461	914,788,963,016	2,554,194,005,634
26164	Net Other Financing Charges	108,140,033,779	25,182,063,084	61,220,923,944	-3,162,953,249	24,900,000,000	89,282,066,077	21,957,752,631	16,618,101,795
26165	Net Other Investing Changes	-49,888,578,609	-14,039,195,931	59,060,855,021	-63,038,681,917	-31,871,555,782	106,739,448,088	-137,114,042,682	-45,363,356,568
26119	Net P P E Purchase And Sale	226,350,341,054	439,930,689,457	-33,199,872,257	37,148,306,620	-217,528,782,766	-202,788,058,701	-403,206,107,502	-452,820,889,063
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-22,442,975,701
26075	Net Short Term Debt Issuance	-4,281,000,000	1,139,284,000,000	-602,500,000,000	2,270,435,000,000	-2,811,500,000,000	876,462,176,925	-87,349,404,399	-267,687,370,441
26072	Net Issuance Payments Of Debt	-877,451,284,422	-2,390,344,106,328	615,240,538,751	-738,332,220,247	1,635,984,503,402	909,740,067,386	827,439,558,617	2,286,506,635,193
26226	Paymentson Behalfof Employees	-532,120,468,840	-444,687,541,286	393,614,866,113	-233,813,414,991	-247,234,378,676	-611,149,542,444	-734,852,115,294	-710,431,891,906
26116	Net Business Purchase And Sale	250,331,019,616	180,854,208,847	177,924,191,526	-737,590,890,128	629,143,509,371	602,306,873,613	752,945,033,563	-38,161,844,920
26063	Effect Of Exchange Rate Changes	-17,126,734,490	-17,306,572,411	8,641,134,410	23,035,594,566	-31,496,891,055	-8,745,138,355	1,774,885,431	8,452,437,741
26118	Net Investment Purchase And Sale	-119,577,701,610	152,794,451,660	-103,884,578,046	146,783,472,887	-315,271,048,111	-384,906,857,159	-185,269,106,717	-741,852,871,165
26117	Net Intangibles Purchase And Sale	-602,635,516,629	667,184,833,810	789,386,188	-200,599,983,526	-1,070,009,753,101	-1,349,757,106,135	-748,555,460,981	-1,224,511,964,997
26301	Purchase Of Investment Properties	-662,103,756,430	91,774,159,384	-566,139,626,702	510,774,910,148	-698,513,199,260	-986,249,202,722	-1,262,911,911,138	-988,628,810,122
26300	Net Investment Properties Purchase And Sale	-662,103,756,430	91,774,159,384	-1,105,972,792,125	1,050,608,075,571	-698,513,199,260	-986,249,202,722	-1,262,911,911,138	-988,628,810,122
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	-2	1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-710,431,891,906
26220	Cash Flowsfromusedin Operating Activities Direct	384,779,651,866	2,019,362,994,105	353,763,178,957	-830,392,705,144	-1,157,953,816,052	268,445,188,094	468,698,302,439	-268,989,679,129
26221	Classesof Cash Receiptsfrom Operating Activities	19,540,711,491,936	5,320,886,436,775	5,642,537,353,684	4,998,489,257,247	3,578,798,444,230	18,325,614,080,853	18,043,623,163,549	17,393,935,890,336

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	1y Target Est
PTPP	PT PP (Persero) Tbk	2024-04-15	At close: 04:14PM WIB	454	450	446	448	446.00 - 454.00	446	454	394.00 - 835.00	394	835	19,509,500	42,751,807	2,771,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-12	At close: 04:14PM WIB	454	450	446	448	446.00 - 454.00	446	454	394.00 - 835.00	394	835	19,509,500	42,059,714	2,875,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-11	At close: 04:14PM WIB	454	450	446	448	446.00 - 454.00	446	454	394.00 - 835.00	394	835	19,509,500	41,451,885	2,875,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-10	At close: 04:14PM WIB	454	450	446	448	446.00 - 454.00	446	454	394.00 - 835.00	394	835	19,509,500	40,985,600	2,875,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-05	At close: 04:14PM WIB	454	450	496	396	446.00 - 454.00	446	454	394.00 - 835.00	394	835	19,509,500	40,130,763	2,875,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-04	At close: 04:14PM WIB	446	446	476	386	446.00 - 464.00	446	464	394.00 - 835.00	394	835	48,930,500	39,529,174	2,913,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-03	At close: 04:14PM WIB	460	460	500	398	446.00 - 460.00	446	460	394.00 - 835.00	394	835	25,620,600	39,356,884	2,862,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-02	At close: 04:14PM WIB	462	462	530	412	456.00 - 466.00	456	466	394.00 - 835.00	394	835	17,555,900	39,377,770	2,952,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-04-01	At close: 04:09PM WIB	482	482	535	412	454.00 - 486.00	454	486	394.00 - 835.00	394	835	41,535,100	39,227,048	2,964,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-29	At close: 04:14PM WIB	500	505	580	376	482.00 - 505.00	482	505	394.00 - 835.00	394	835	33,766,900	39,227,048	3,093,000,000,000	2	6	75	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-28	At close: 04:14PM WIB	500	505	580	376	482.00 - 505.00	482	505	394.00 - 835.00	394	835	33,766,900	39,308,089	2,981,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-27	At close: 04:14PM WIB	505	505	498	500	496.00 - 520.00	496	520	394.00 - 835.00	394	835	30,480,800	38,875,086	3,093,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-26	At close: 04:12PM WIB	515	515	0	510	500.00 - 520.00	500	520	394.00 - 835.00	394	835	18,222,400	39,208,801	3,124,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-25	At close: 04:14PM WIB	525	520	510	515	505.00 - 535.00	505	535	394.00 - 835.00	394	835	25,206,900	39,896,675	3,185,000,000,000	2	7	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-22	At close: 04:14PM WIB	540	540	525	530	520.00 - 545.00	520	545	394.00 - 835.00	394	835	25,816,700	40,153,494	3,247,000,000,000	2	7	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-21	At close: 04:14PM WIB	530	0	0	0	0.0000 - 0.0000	0	0		0		0	41,413,901	0	2	0	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-14	As of 11:59AM WIB. Market open.	496	498	496	498	488.00 - 505.00	488	505	394.00 - 835.00	394	835	15,028,300	37,267,071	3,068,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-13	At close: 04:14PM WIB	505	505	496	498	494.00 - 510.00	494	510	394.00 - 835.00	394	835	24,084,600	38,934,225	3,068,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-11	At close: 04:14PM WIB	498	510	500	505	500.00 - 535.00	500	535	394.00 - 835.00	394	835	59,546,700	38,192,687	3,124,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-08	At close: 04:14PM WIB	498	510	500	505	500.00 - 535.00	500	535	394.00 - 835.00	394	835	59,546,700	37,745,520	3,124,000,000,000	2	6	78	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-05	At close: 04:10PM WIB	462	482	505	510	472.00 - 545.00	472	545	394.00 - 835.00	394	835	171,717,800	34,635,496	3,155,000,000,000	2	9	58	May 08, 2024 - May 13, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-04	At close: 04:13PM WIB	478	478	462	464	460.00 - 480.00	460	480	394.00 - 835.00	394	835	20,874,300	34,721,751	2,858,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-03-01	At close: 04:14PM WIB	496	498	476	480	474.00 - 500.00	474	500	394.00 - 835.00	394	835	28,988,300	34,806,148	2,957,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-02-28	At close: 04:14PM WIB	490	490	488	490	484.00 - 500.00	484	500	394.00 - 835.00	394	835	13,753,300	36,813,881	3,006,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-02-27	At close: 04:14PM WIB	500	505	488	490	480.00 - 510.00	480	510	394.00 - 835.00	394	835	24,287,100	37,204,227	3,031,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-02-26	At close: 04:13PM WIB	505	505	500	505	500.00 - 530.00	500	530	394.00 - 835.00	394	835	29,310,800	37,145,779	3,093,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk	2024-02-23	At close: 04:13PM WIB	515	515	510	510	500.00 - 525.00	500	525	394.00 - 835.00	394	835	19,067,600	36,988,137	3,124,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk (PTPP.JK)	2024-02-22	At close: 04:14PM WIB	505	515	510	520	500.00 - 530.00	500	530	394.00 - 835.00	394	835	30,518,200	36,897,637	3,185,000,000,000	2	9	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725
PTPP	PT PP (Persero) Tbk (PTPP.JK)	2024-02-21	At close: 04:08PM WIB	530	530	505	510	505.00 - 535.00	505	535	394.00 - 835.00	394	835	27,056,600	36,623,200	3,124,000,000,000	2	8	60	Mar 08, 2024 - Mar 12, 2024	N/A (N/A)	Jun 15, 2020	725

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	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)
PTPP	PT PP (Persero) Tbk	2024-04-15	2,770,000,000,000	14,360,000,000,000	6	11	1	10	2	0	0	835	394	477	564	42,060,000	30,490,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-12	2,770,000,000,000	14,360,000,000,000	6	11	1	10	2	0	0	835	394	476	566	41,450,000	30,960,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-11	2,770,000,000,000	14,360,000,000,000	6	11	1	10	2	0	0	835	394	476	566	40,990,000	30,960,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-10	2,770,000,000,000	14,360,000,000,000	6	11	1	10	2	0	0	835	394	476	566	40,990,000	30,960,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-05	2,810,000,000,000	18,080,000,000,000	6	11	1	13	2	0	0	835	0	475	569	39,530,000	36,670,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-04	2,850,000,000,000	18,110,000,000,000	6	11	1	13	2	0	0	835	0	475	570	39,360,000	47,530,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-03	2,850,000,000,000	18,110,000,000,000	6	11	1	13	2	0	0	835	0	475	571	39,380,000	49,920,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-02	2,860,000,000,000	18,130,000,000,000	6	11	1	13	2	0	0	835	0	475	571	39,230,000	49,860,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-04-01	2,980,000,000,000	18,250,000,000,000	6	11	1	13	2	0	0	835	0	475	571	39,230,000	49,860,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-29	2,980,000,000,000	18,250,000,000,000	6	11	1	13	2	0	0	835	394	475	572	39,310,000	48,620,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	75	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-28	3,090,000,000,000	18,360,000,000,000	6	11	1	13	2	0	0	835	0	474	572	38,880,000	43,640,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-27	3,250,000,000,000	18,520,000,000,000	7	11	1	13	2	0	0	835	0	473	573	39,210,000	49,590,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-26	3,250,000,000,000	18,520,000,000,000	7	11	1	13	2	0	0	835	0	471	573	39,900,000	51,150,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-25	3,250,000,000,000	18,520,000,000,000	7	11	1	13	2	0	0	835	394	471	573	39,900,000	51,150,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-22	3,340,000,000,000	18,610,000,000,000	7	11	1	14	2	0	0	835	0	468	574	41,410,000	67,740,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-21	3,280,000,000,000	18,550,000,000,000	7	11	1	13	2	0	0	835	394	468	574	41,410,000	67,740,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-14	3,070,000,000,000	18,340,000,000,000	6	11	1	13	2	0	0	835	0	460	574	38,930,000	44,830,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-13	3,120,000,000,000	18,390,000,000,000	6	11	1	13	2	0	0	835	0	460	574	38,660,000	44,830,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-11	3,120,000,000,000	18,390,000,000,000	6	11	1	13	2	0	0	835	394	460	574	38,120,000	44,830,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2023	Dec 31, 2023	2	-2	1	1	19,990,000,000,000	3,232	42	1,270,000,000,000	481,370,000,000	78	85	4,180,000,000,000	675	19,310,000,000,000	128	1	1,895	384,780,000,000	-133,950,000,000
PTPP	PT PP (Persero) Tbk	2024-03-08	3,080,000,000,000	18,350,000,000,000	6	11	1	13	2	0	0	835	394	459	574	37,750,000	40,780,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	58	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk	2024-03-05	2,960,000,000,000	21,160,000,000,000	8	9	1	13	2	0	0	835	0	458	575	34,720,000	36,960,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	58	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk	2024-03-04	2,960,000,000,000	21,160,000,000,000	8	9	1	13	2	0	0	835	0	458	575	34,710,000	36,960,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk	2024-03-01	3,070,000,000,000	21,280,000,000,000	8	9	1	13	2	0	0	835	0	459	575	36,830,000	85,600,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk	2024-02-28	3,090,000,000,000	21,300,000,000,000	8	11	1	13	2	-22	28	835	0	461	575	37,200,000	89,460,000	6,190,000,000	6,190,000,000	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk	2024-02-27	3,090,000,000,000	21,300,000,000,000	8	9	1	13	2	-22	28	835	0	461	575	37,150,000	87,730,000	6,190,000,000	6,250,000,000	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	59	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk	2024-02-26	3,120,000,000,000	21,330,000,000,000	8	9	1	13	2	0	0	835	0	461	575	37,150,000	87,730,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk (PTPP.JK)	2024-02-23	3,190,000,000,000	21,390,000,000,000	9	10	1	13	2	0	0	835	0	461	576	36,900,000	91,580,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk (PTPP.JK)	2024-02-22	3,120,000,000,000	21,330,000,000,000	8	9	1	13	2	0	0	835	394	461	576	36,900,000	91,580,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000
PTPP	PT PP (Persero) Tbk (PTPP.JK)	2024-02-21	3,280,000,000,000	21,490,000,000,000	9	10	1	13	2	0	0	835	394	461	576	36,620,000	89,530,000	6,190,000,000	0	2,540,000,000	58	6	3	N/A	Jun 15, 2020	N/A	N/A	Dec 31, 2022	Mar 31, 2023	2	7	1	2	17,690,000,000,000	2,859	2	1,730,000,000,000	370,410,000,000	60	22	3,990,000,000,000	644	21,680,000,000,000	146	1	1,832	1,300,000,000,000	-2,210,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	510	510	505	510	320,600
2024-03-05	15:48:00	510	510	505	510	42,400
2024-03-05	15:47:00	505	510	505	510	47,100
2024-03-05	15:46:00	510	510	505	505	115,300
2024-03-05	15:45:00	510	510	505	505	17,500
2024-03-05	15:44:00	510	510	505	510	89,400
2024-03-05	15:43:00	510	510	505	510	64,200
2024-03-05	15:42:00	510	510	505	510	22,500
2024-03-05	15:41:00	510	510	505	510	417,200
2024-03-05	15:40:00	515	515	505	510	2,551,000
2024-03-05	15:39:00	515	515	510	515	176,600
2024-03-05	15:38:00	510	515	510	515	59,500
2024-03-05	15:37:00	515	515	510	515	39,200
2024-03-05	15:36:00	515	515	510	510	19,300
2024-03-05	15:35:00	515	515	510	510	468,900
2024-03-05	15:34:00	515	515	510	510	45,100
2024-03-05	15:33:00	515	515	510	510	74,200
2024-03-05	15:32:00	515	515	510	515	260,800
2024-03-05	15:31:00	515	515	510	515	0
2024-03-05	15:30:00	515	515	510	515	33,700

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	510	510	505	510	363,000
2024-03-05	15:46:00	510	510	505	510	162,400
2024-03-05	15:44:00	510	510	505	505	106,900
2024-03-05	15:42:00	510	510	505	510	86,700
2024-03-05	15:40:00	515	515	505	510	2,968,200
2024-03-05	15:38:00	510	515	510	515	236,100
2024-03-05	15:36:00	515	515	510	515	58,500
2024-03-05	15:34:00	515	515	510	510	514,000
2024-03-05	15:32:00	515	515	510	510	335,000
2024-03-05	15:30:00	515	515	510	515	33,700
2024-03-05	15:28:00	515	515	510	515	50,000
2024-03-05	15:26:00	510	515	510	515	257,600
2024-03-05	15:24:00	515	515	510	515	56,900
2024-03-05	15:22:00	515	515	510	515	483,300
2024-03-05	15:20:00	510	515	510	515	343,800
2024-03-05	15:18:00	515	515	510	510	1,620,200
2024-03-05	15:16:00	515	515	510	515	23,000
2024-03-05	15:14:00	515	515	510	515	326,300
2024-03-05	15:12:00	510	515	510	515	183,800
2024-03-05	15:10:57	515	515	515	515	0
2024-03-05	15:10:00	515	515	510	510	58,700
2024-03-05	15:08:00	510	515	510	510	18,800
2024-03-05	15:06:00	515	515	515	515	172,100
2024-03-05	15:04:00	515	515	510	515	29,300
2024-03-05	15:02:00	510	515	505	515	148,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	510	510	505	510	222,300
2024-03-05	15:40:00	515	515	505	510	3,144,300
2024-03-05	15:35:00	515	515	510	515	763,500
2024-03-05	15:30:00	515	515	510	510	413,600
2024-03-05	15:25:00	515	515	510	515	355,200
2024-03-05	15:20:00	510	515	510	515	836,400
2024-03-05	15:15:00	515	515	510	510	1,660,400
2024-03-05	15:10:57	515	515	515	515	0
2024-03-05	15:10:00	515	515	510	515	538,000
2024-03-05	15:05:00	515	515	510	510	210,500
2024-03-05	15:00:00	510	515	505	515	187,200
2024-03-05	14:55:00	515	515	505	510	491,900
2024-03-05	14:50:00	515	515	505	510	279,700
2024-03-05	14:45:00	515	515	505	510	2,799,700
2024-03-05	14:40:00	515	515	510	515	264,400
2024-03-05	14:35:00	515	520	510	515	1,773,200
2024-03-05	14:30:00	515	515	510	515	279,300
2024-03-05	14:25:00	515	515	510	515	138,900
2024-03-05	14:20:00	510	515	510	515	154,100
2024-03-05	14:15:00	515	515	510	515	526,600
2024-03-05	14:10:34	520	520	520	520	0
2024-03-05	14:10:00	520	520	510	515	262,700
2024-03-05	14:05:00	520	520	510	520	1,436,600
2024-03-05	14:00:00	520	520	515	520	130,600
2024-03-05	13:55:00	520	520	515	520	430,200
2024-03-05	13:50:00	520	520	515	520	691,900
2024-03-05	13:45:00	525	525	515	520	988,300
2024-03-05	13:40:00	520	525	520	525	165,700

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	510	510	505	510	222,300
2024-03-05	15:30:00	515	515	505	510	4,321,400
2024-03-05	15:15:00	515	515	510	515	2,852,000
2024-03-05	15:10:57	515	515	515	515	0
2024-03-05	15:00:00	510	515	505	515	935,700
2024-03-05	14:45:00	515	515	505	510	3,571,300
2024-03-05	14:30:00	515	520	510	515	2,316,900
2024-03-05	14:15:00	515	515	510	515	819,600
2024-03-05	14:10:34	520	520	520	520	0
2024-03-05	14:00:00	520	520	510	515	1,829,900
2024-03-05	13:45:00	525	525	515	520	2,110,400
2024-03-05	13:30:00	520	525	515	525	5,568,500
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	520	520	520	520	0
2024-03-05	11:45:00	520	520	505	520	14,145,300
2024-03-05	11:30:00	520	525	515	520	769,000
2024-03-05	11:26:44	520	520	520	520	0
2024-03-05	11:15:00	520	525	515	520	2,420,700
2024-03-05	11:00:00	520	525	515	520	2,932,000
2024-03-05	10:45:00	525	525	515	520	5,836,200
2024-03-05	10:37:02	535	535	535	535	0
2024-03-05	10:30:00	520	545	520	525	44,385,900
2024-03-05	10:15:00	510	520	505	515	6,774,400
2024-03-05	10:00:00	505	510	505	510	1,414,000
2024-03-05	09:49:15	515	515	515	515	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	515	515	505	510	4,543,700
2024-03-05	15:10:57	515	515	515	515	0
2024-03-05	15:00:00	510	515	505	515	3,787,700
2024-03-05	14:30:00	515	520	505	510	5,888,200
2024-03-05	14:10:34	520	520	520	520	0
2024-03-05	14:00:00	520	520	510	515	2,649,500
2024-03-05	13:30:00	520	525	515	520	7,678,900
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	520	520	520	520	0
2024-03-05	11:30:00	520	525	505	520	14,914,300
2024-03-05	11:26:44	520	520	520	520	0
2024-03-05	11:00:00	520	525	515	520	5,352,700
2024-03-05	10:37:03	540	540	540	540	0
2024-03-05	10:30:00	520	545	515	520	50,222,100
2024-03-05	10:00:00	505	520	505	515	8,188,400
2024-03-05	09:49:15	515	515	515	515	0
2024-03-05	09:30:00	496	520	494	510	27,223,300
2024-03-05	09:03:15	488	488	488	488	0
2024-03-05	09:00:00	482	505	472	496	35,834,800
2024-03-04	15:46:12	464	464	464	464	0
2024-03-04	15:30:00	464	464	460	462	2,319,300
2024-03-04	15:00:00	464	466	462	464	1,584,100
2024-03-04	14:53:12	462	462	462	462	0
2024-03-04	14:30:00	464	466	462	464	1,276,800
2024-03-04	14:00:46	466	466	466	466	0
2024-03-04	14:00:00	464	466	462	464	1,107,900
2024-03-04	13:30:00	466	466	462	464	2,945,300
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	15:10:57	515	515	515	515	0
2024-03-05	15:00:00	510	515	505	510	8,331,400
2024-03-05	14:10:34	520	520	520	520	0
2024-03-05	14:00:00	520	520	505	510	8,537,700
2024-03-05	13:00:00	520	525	515	520	7,678,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	520	520	520	520	0
2024-03-05	11:26:44	520	520	520	520	0
2024-03-05	11:00:00	520	525	505	520	20,267,000
2024-03-05	10:37:02	535	535	535	535	0
2024-03-05	10:00:00	505	545	505	520	58,410,500
2024-03-05	09:49:15	515	515	515	515	0
2024-03-05	09:03:15	488	488	488	488	0
2024-03-05	09:00:00	482	520	472	510	63,058,100
2024-03-04	15:46:12	464	464	464	464	0
2024-03-04	15:00:00	464	466	460	462	3,903,400
2024-03-04	14:53:12	462	462	462	462	0
2024-03-04	14:00:46	466	466	466	466	0
2024-03-04	14:00:00	464	466	462	464	2,384,700
2024-03-04	13:00:00	466	466	462	464	2,945,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:55	466	466	466	466	0
2024-03-04	11:29:36	466	466	466	466	0
2024-03-04	11:00:00	466	468	466	466	2,255,400
2024-03-04	10:39:34	470	470	470	470	0
2024-03-04	10:00:00	468	472	466	466	2,168,400
2024-03-04	09:51:09	470	470	470	470	0
2024-03-04	09:00:00	478	480	466	470	0
2024-03-01	15:40:30	486	486	486	486	0
2024-03-01	15:00:00	486	488	474	478	10,538,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:12:03	402	402	402	402	0
2024-05-03	10:38:57	404	404	404	404	0
2024-05-03	10:30:00	404	406	402	404	668,500
2024-05-03	10:04:56	404	404	404	404	0
2024-05-03	09:32:46	404	404	404	404	0
2024-05-03	09:01:51	412	412	412	412	0
2024-05-03	09:00:00	410	412	402	404	4,407,100
2024-05-02	15:15:44	408	408	408	408	0
2024-05-02	15:00:00	406	408	404	406	4,275,100
2024-05-02	14:34:43	406	406	406	406	0
2024-05-02	13:52:47	410	410	410	410	0
2024-05-02	13:30:00	410	410	402	404	6,930,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:09	410	410	410	410	0
2024-05-02	11:25:55	408	408	408	408	0
2024-05-02	10:50:28	412	412	412	412	0
2024-05-02	10:30:00	414	414	404	410	9,993,400
2024-05-02	10:15:27	414	414	414	414	0
2024-05-02	09:41:24	416	416	416	416	0
2024-05-02	09:07:13	420	420	420	420	0
2024-05-02	09:00:00	420	430	412	414	8,152,500
2024-04-30	15:18:15	420	420	420	420	0
2024-04-30	15:00:00	420	420	418	420	4,770,600
2024-04-30	14:39:58	418	418	418	418	0
2024-04-30	13:59:33	418	418	418	418	0
2024-04-30	13:30:00	418	420	416	420	2,692,600
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:57:06	418	418	418	418	0
2024-04-30	11:25:31	416	416	416	416	0
2024-04-30	10:49:18	418	418	418	418	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	420	430	402	406	31,401,600
2024-04-30	09:00:00	412	420	410	420	17,255,500
2024-04-29	09:00:00	412	422	410	410	15,168,500
2024-04-26	09:00:00	422	430	410	412	14,626,200
2024-04-25	09:00:00	426	436	422	422	9,957,000
2024-04-24	09:00:00	438	442	428	428	13,429,800
2024-04-23	09:00:00	440	450	434	436	17,705,000
2024-04-22	09:00:00	414	450	410	440	57,979,900
2024-04-19	09:00:00	436	440	412	414	26,943,300
2024-04-18	09:00:00	426	440	424	436	12,431,600
2024-04-17	09:00:00	430	444	428	430	17,715,400
2024-04-16	09:00:00	448	448	428	428	30,761,100
2024-04-05	09:00:00	450	454	446	448	19,509,500
2024-04-04	09:00:00	446	464	446	454	48,205,900
2024-04-03	09:00:00	460	460	446	446	25,620,600
2024-04-02	09:00:00	462	466	456	460	17,555,900
2024-04-01	09:00:00	482	486	454	462	41,566,600
2024-03-28	09:00:00	505	505	482	482	33,766,900
2024-03-27	09:00:00	505	520	496	500	30,480,800
2024-03-26	09:00:00	520	520	500	505	18,222,400
2024-03-25	09:00:00	535	535	505	515	25,206,900
2024-03-22	09:00:00	540	545	520	525	25,514,800
2024-03-21	09:00:00	540	545	530	540	29,630,300
2024-03-20	09:00:00	565	575	525	530	119,098,700
2024-03-19	09:00:00	510	570	498	555	134,233,800
2024-03-18	09:00:00	492	520	492	510	41,526,500
2024-03-15	09:00:00	492	496	482	490	40,898,900
2024-03-14	09:00:00	498	505	488	494	21,377,900
2024-03-13	09:00:00	505	510	494	496	24,084,600
2024-03-08	09:00:00	510	535	500	505	59,546,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	420	430	402	406	31,401,600
2024-04-29	09:00:00	412	422	410	410	15,168,500
2024-04-26	09:00:00	422	430	410	412	14,626,200
2024-04-25	09:00:00	426	436	422	422	9,957,000
2024-04-24	09:00:00	438	442	428	428	13,429,800
2024-04-23	09:00:00	440	450	434	436	17,705,000
2024-04-22	09:00:00	414	450	410	440	57,979,900
2024-04-19	09:00:00	436	440	412	414	26,943,300
2024-04-18	09:00:00	426	440	424	436	12,431,600
2024-04-17	09:00:00	430	444	428	430	17,715,400
2024-04-16	09:00:00	448	448	428	428	30,761,100
2024-04-05	09:00:00	450	454	446	448	19,509,500
2024-04-04	09:00:00	446	464	446	454	48,205,900
2024-04-03	09:00:00	460	460	446	446	25,620,600
2024-04-02	09:00:00	462	466	456	460	17,555,900
2024-04-01	09:00:00	482	486	454	462	41,566,600
2024-03-28	09:00:00	505	505	482	482	33,766,900
2024-03-27	09:00:00	505	520	496	500	30,480,800
2024-03-26	09:00:00	520	520	500	505	18,222,400
2024-03-25	09:00:00	535	535	505	515	25,206,900
2024-03-22	09:00:00	540	545	520	525	25,514,800
2024-03-21	09:00:00	540	545	530	540	29,630,300
2024-03-20	09:00:00	565	575	525	530	119,098,700
2024-03-19	09:00:00	510	570	498	555	134,233,800
2024-03-18	09:00:00	492	520	492	510	41,526,500
2024-03-15	09:00:00	492	496	482	490	40,898,900
2024-03-14	09:00:00	498	505	488	494	21,377,900
2024-03-13	09:00:00	505	510	494	496	24,084,600
2024-03-08	09:00:00	510	535	500	505	59,546,700
2024-03-07	09:00:00	505	510	496	498	15,587,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	414	450	410	412	113,697,900
2024-04-14	00:00:00	448	448	412	414	87,851,400
2024-04-07	00:00:00	448	448	448	448	0
2024-03-31	00:00:00	482	486	446	448	152,458,500
2024-03-24	00:00:00	535	535	482	482	107,677,000
2024-03-17	00:00:00	492	575	492	525	350,004,100
2024-03-10	00:00:00	505	510	482	490	86,361,400
2024-03-03	00:00:00	478	545	460	505	317,070,600
2024-02-25	00:00:00	505	530	474	478	131,195,800
2024-02-18	00:00:00	560	575	498	505	238,427,400
2024-02-11	00:00:00	410	625	410	560	626,855,300
2024-02-04	00:00:00	404	452	394	410	100,063,800
2024-01-28	00:00:00	410	426	402	404	43,159,700
2024-01-21	00:00:00	452	452	408	410	60,602,400
2024-01-14	00:00:00	452	470	448	450	57,348,600
2024-01-07	00:00:00	448	468	446	452	75,869,200
2023-12-31	00:00:00	428	460	426	448	80,533,500
2023-12-24	00:00:00	458	468	418	428	106,618,700
2023-12-17	00:00:00	530	540	456	458	175,629,200
2023-12-10	00:00:00	520	570	500	530	235,412,700
2023-12-03	00:00:00	565	580	525	525	116,028,600
2023-11-26	00:00:00	595	615	550	565	275,051,900
2023-11-19	00:00:00	610	625	570	570	77,655,200
2023-11-12	00:00:00	575	640	565	605	125,213,000
2023-11-05	00:00:00	610	615	560	570	97,828,200
2023-10-29	00:00:00	590	620	545	595	153,249,600
2023-10-22	00:00:00	695	705	580	590	102,346,300
2023-10-15	00:00:00	755	755	675	695	61,676,500
2023-10-08	00:00:00	720	790	700	755	84,783,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	420	430	402	406	31,401,600
2024-03-31	00:00:00	482	486	410	420	386,431,800
2024-02-29	00:00:00	498	575	460	482	890,101,400
2024-01-31	00:00:00	414	625	394	496	1,085,770,500
2023-12-31	00:00:00	428	470	406	412	299,296,900
2023-11-30	00:00:00	565	580	418	428	685,289,900
2023-10-31	00:00:00	580	640	545	555	648,920,400
2023-09-30	00:00:00	760	790	560	565	398,343,600
2023-08-31	00:00:00	580	835	550	755	774,821,000
2023-07-31	00:00:00	605	615	530	580	178,317,700
2023-06-30	00:00:00	605	660	580	605	212,112,400
2023-05-31	00:00:00	510	635	505	605	311,819,000
2023-04-30	00:00:00	630	630	498	510	183,846,300
2023-03-31	00:00:00	650	660	630	650	12,426,000
2023-02-28	00:00:00	590	590	575	580	4,047,400
2023-01-31	00:00:00	685	685	640	640	9,079,700
2022-12-31	00:00:00	720	745	600	695	276,902,700
2022-11-30	00:00:00	890	905	700	715	341,273,700
2022-10-31	00:00:00	885	950	865	890	309,342,800
2022-09-30	00:00:00	885	925	820	880	255,599,500
2022-08-31	00:00:00	1,010	1,075	875	885	692,528,400
2022-07-31	00:00:00	910	1,045	900	1,010	613,895,800
2022-06-30	00:00:00	945	955	875	910	315,277,600
2022-05-31	00:00:00	935	1,000	885	945	493,874,600
2022-04-30	00:00:00	935	945	860	935	241,368,600
2022-03-31	00:00:00	995	995	900	935	277,527,700
2022-02-28	00:00:00	970	1,120	875	995	872,741,100
2022-01-31	00:00:00	930	1,065	925	955	558,352,600
2021-12-31	00:00:00	995	1,075	870	930	451,688,500
2021-11-30	00:00:00	1,125	1,165	970	990	584,801,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	420	430	402	406	31,401,600
2024-03-31	00:00:00	482	486	410	410	369,176,300
2024-02-29	00:00:00	498	575	460	482	890,101,400
2024-01-31	00:00:00	414	625	394	420	2,362,303,700
2023-12-31	00:00:00	428	625	394	482	2,275,168,800
2023-11-30	00:00:00	565	625	394	496	2,070,357,300
2023-10-31	00:00:00	580	640	406	412	1,633,507,200
2023-09-30	00:00:00	760	790	418	428	1,732,553,900
2023-08-31	00:00:00	580	835	545	555	1,822,085,000
2023-07-31	00:00:00	605	835	530	565	1,351,482,300
2023-06-30	00:00:00	605	835	530	755	1,165,251,100
2023-05-31	00:00:00	510	660	505	580	702,249,100
2023-04-30	00:00:00	630	660	498	605	707,777,700
2023-03-31	00:00:00	650	660	498	605	511,005,200
2023-02-28	00:00:00	590	660	498	510	349,845,800
2023-01-31	00:00:00	640	660	530	650	300,284,300
2022-10-31	00:00:00	885	950	600	695	927,519,200
2022-07-31	00:00:00	910	1,075	820	880	1,562,023,700
2022-04-30	00:00:00	935	1,000	860	910	1,050,520,800
2022-01-31	00:00:00	930	1,120	875	935	1,708,621,400
2021-10-31	00:00:00	1,205	1,320	870	930	1,646,077,500
2021-07-31	00:00:00	840	1,370	800	1,205	2,508,739,400
2021-04-30	00:00:00	1,225	1,315	830	840	1,861,273,300
2021-01-31	00:00:00	1,680	1,735	1,175	1,220	1,595,552,700

Dividends Amount

Date	Time	Amount
2020-06-15	09:00:00	34
2019-05-10	09:00:00	48
2018-05-07	09:00:00	47
2017-03-27	09:00:00	50
2017-03-24	09:00:00	50
2016-05-11	09:00:00	29
2015-05-29	09:00:00	22
2014-04-22	09:00:00	26

Dividends Yields

Year	Distribution	Total Amount	Yields
2020	1	34	2.77 %
2019	1	48	3.97 %
2018	1	47	3.84 %
2017	2	99	8.12 %
2016	1	29	2.38 %
2015	1	22	1.80 %
2014	1	26	2.14 %

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