Informasi Saham WEGE PT Wijaya Karya Bangunan Gedung Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
CBUT	PT Citra Borneo Utama Tbk
LAND	PT Trimitra Propertindo Tbk
FIMP	PT Fimperkasa Utama Tbk
TBIG	PT Tower Bersama Infrastructure Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul 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	0	1	2
102	Enterprises Value E B I T D A Ratio	5	-2	21	11
14020	Forward Pe Ratio	9	3	4	4
40001	Market Cap	10	631,752,000,000	765,760,000,000	1,426,228,000,000
14010	Ps Ratio	11	0	0	1
14012	Pb Ratio	19	0	0	1
14008	Pe Ratio	21	14	5	9
40002	Enterprise Value	26	-181,175,435,233	958,581,541,667	1,720,568,488,281

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	0	1	1	1	2	2
102	Enterprises Value E B I T D A Ratio	5	-2	21	57	50	66	11
14020	Forward Pe Ratio	9	3	4	4	4	4	4
40001	Market Cap	10	631,752,000,000	765,760,000,000	976,344,000,000	880,624,000,000	1,282,648,000,000	1,426,228,000,000
14010	Ps Ratio	11	0	0	0	0	1	1
14012	Pb Ratio	19	0	0	0	0	1	1
14008	Pe Ratio	21	14	5	5	4	8	9
40002	Enterprise Value	26	-181,175,435,233	958,581,541,667	1,272,962,604,798	1,221,034,727,270	1,576,988,488,281	1,720,568,488,281

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	112,903,193,022	45,918,801,313	286,716,105,571	279,994,516,319	188,750,111,150
20304	Write Off	7,083,993,769	8,769,951,877	-82,373,954,022	-35,777,422,632	-51,962,599,382
20091	Net Income	46,702,158,528	25,241,917,456	230,053,686,379	213,880,324,310	153,281,021,021
29004	Basic E P S	5	0	24	22	16
20190	E B I T D A	113,224,519,814	45,918,801,313	286,741,650,310	280,160,973,952	190,436,304,007
20046	Gross Profit	303,219,046,022	110,651,278,266	228,053,195,991	270,481,022,144	212,069,925,107
29009	Diluted E P S	5	0	24	22	16
20136	Pretax Income	46,500,150,448	25,214,259,894	230,257,330,260	216,476,724,117	156,254,284,506
20145	Tax Provision	0	0	0	88,744,731	-95,214,931
20100	Total Revenue	3,979,714,569,719	1,405,226,000,843	2,366,259,622,099	3,168,197,827,254	2,810,083,762,049
20164	Total Expenses	3,750,168,554,264	1,306,154,016,050	2,199,134,863,039	2,955,990,224,788	2,661,306,657,993
20013	Cost Of Revenue	3,676,495,523,697	1,294,574,722,577	2,138,206,426,108	2,897,716,805,110	2,598,013,836,942
20177	Interest Income	13,889,936,325	4,477,007,935	19,869,488,622	27,921,395,931	26,628,878,423
20057	Interest Expense	66,403,042,574	20,704,541,419	56,458,775,311	63,517,792,202	32,495,826,644
20109	Operating Income	229,546,015,455	99,071,984,793	167,124,759,060	212,207,602,466	148,777,104,056
20316	Normalized Income	53,786,152,297	34,011,869,333	147,679,732,357	178,117,568,649	114,309,071,485
20108	Operating Expense	73,673,030,567	11,579,293,473	60,928,436,931	58,273,419,678	63,292,821,051
20112	Operating Revenue	3,979,714,569,719	1,405,226,000,843	2,366,259,622,099	3,168,197,827,254	2,810,083,762,049
20087	Minority Interests	202,008,080	27,657,562	-203,643,881	-2,507,655,076	-3,068,478,416
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-52,513,106,249	-16,227,533,484	-36,589,286,689	-35,596,396,271	-5,866,948,221
20416	Total Unusual Items	-7,083,993,769	-8,769,951,877	82,373,954,022	35,777,422,632	51,962,599,382
29010	Basic Average Shares	9,572,000,000	0	9,572,000,000	9,572,000,000	9,572,000,000
29011	Diluted Average Shares	9,572,000,000	0	9,572,000,000	9,572,000,000	9,572,000,000
20420	Normalized E B I T D A	120,308,513,583	54,688,753,190	204,367,696,288	244,383,551,320	138,473,704,625
20162	Special Income Charges	-7,083,993,769	-8,769,951,877	82,373,954,022	35,777,422,632	51,962,599,382
20315	Reconciled Depreciation	321,326,792	-3,494,187,328	25,544,739	166,457,633	1,686,192,857
20312	Other Operating Expenses	0	0	0	0	84,955,702,800
20314	Reconciled Cost Of Revenue	3,676,495,523,697	1,294,574,722,577	2,138,206,426,108	2,897,716,805,110	2,598,013,836,942
20419	Tax Effect Of Unusual Items	0	0	0	14,666,971	12,990,649,846
20018	Depreciation Income Statement	321,326,792	-3,494,187,328	25,544,739	166,457,633	1,686,192,857
20075	Interest Income Non Operating	13,889,936,325	4,477,007,935	19,869,488,622	27,921,395,931	26,628,878,423
20158	Selling And Marketing Expense	360,488,975	63,769,340	226,617,544	434,082,989	1,954,899,455
20064	Interest Expense Non Operating	66,403,042,574	20,704,541,419	56,458,775,311	63,517,792,202	32,495,826,644
20093	Net Income Common Stockholders	46,702,158,528	25,241,917,456	230,053,686,379	213,880,324,310	153,281,021,021
20094	Net Income Continuous Operations	46,500,150,448	25,214,259,894	230,257,330,260	216,387,979,386	156,349,499,437
20045	General And Administrative Expense	15,772,099,786	4,298,594,330	2,960,639,394	6,150,867,258	6,812,289,204
20159	Selling General And Administration	16,132,588,761	4,362,363,670	3,187,256,938	6,584,950,247	8,767,188,659
20412	Other Non Operating Income Expenses	-120,033,017,480	-42,253,142,509	-66,230,456,131	-83,456,076,529	-77,217,634,701
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	46,702,158,528	25,241,917,456	230,053,686,379	213,880,324,310	153,281,021,021
20417	Total Unusual Items Excluding Goodwill	-7,083,993,769	-8,769,951,877	82,373,954,022	35,777,422,632	51,962,599,382
20077	Net Non Operating Interest Income Expense	-52,513,106,249	-16,227,533,484	-36,589,286,689	-35,596,396,271	-5,866,948,221
20346	Net Income Including Noncontrolling Interests	46,500,150,448	25,214,259,894	230,257,330,260	216,387,979,386	156,349,499,437
20019	Depreciation And Amortization In Income Statement	321,326,792	-3,494,187,328	25,544,739	166,457,633	1,686,192,857
20309	Net Income From Continuing And Discontinued Operation	46,702,158,528	25,241,917,456	230,053,686,379	213,880,324,310	153,281,021,021
20331	Net Income From Continuing Operation Net Minority Interest	46,702,158,528	25,241,917,456	230,053,686,379	213,880,324,310	153,281,021,021

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	112,903,193,022	45,918,801,313	18,515,632,920	24,621,774,917	23,846,983,872	286,716,105,571	279,994,516,319	188,750,111,150
20304	Write Off	7,083,993,769	8,769,951,877	15,361,402,216	-7,057,454,072	-9,989,906,252	-82,373,954,022	-35,777,422,632	-51,962,599,382
20091	Net Income	46,702,158,528	25,241,917,456	3,898,569,223	7,408,495,076	10,153,176,773	230,053,686,379	213,880,324,310	153,281,021,021
29004	Basic E P S	5	0	17	0	1	24	22	16
20190	E B I T D A	113,224,519,814	45,918,801,313	22,331,147,040	24,621,774,917	23,866,750,179	286,741,650,310	280,160,973,952	190,436,304,007
20046	Gross Profit	303,219,046,022	110,651,278,266	79,339,818,416	66,125,935,552	47,102,013,788	228,053,195,991	270,481,022,144	212,069,925,107
29009	Diluted E P S	5	0	17	0	1	24	22	16
20136	Pretax Income	46,500,150,448	25,214,259,894	3,724,218,705	7,329,098,088	10,232,573,761	230,257,330,260	216,476,724,117	156,254,284,506
20145	Tax Provision	0	0	0	0	0	0	88,744,731	-95,214,931
20100	Total Revenue	3,979,714,569,719	1,405,226,000,843	949,122,115,652	897,943,958,081	727,422,495,143	2,366,259,622,099	3,168,197,827,254	2,810,083,762,049
20164	Total Expenses	3,750,168,554,264	1,306,154,016,050	892,922,401,890	853,590,220,658	697,501,915,666	2,199,134,863,039	2,955,990,224,788	2,661,306,657,993
20013	Cost Of Revenue	3,676,495,523,697	1,294,574,722,577	869,782,297,236	831,818,022,529	680,320,481,355	2,138,206,426,108	2,897,716,805,110	2,598,013,836,942
20177	Interest Income	13,889,936,325	4,477,007,935	2,460,470,537	3,052,481,211	3,899,976,642	19,869,488,622	27,921,395,931	26,628,878,423
20057	Interest Expense	66,403,042,574	20,704,541,419	14,791,414,215	17,292,676,829	13,614,410,111	56,458,775,311	63,517,792,202	32,495,826,644
20109	Operating Income	229,546,015,455	99,071,984,793	56,199,713,762	44,353,737,423	29,920,579,477	167,124,759,060	212,207,602,466	148,777,104,056
20316	Normalized Income	53,786,152,297	34,011,869,333	19,259,971,439	351,041,004	163,270,521	147,679,732,357	178,117,568,649	114,309,071,485
20108	Operating Expense	73,673,030,567	11,579,293,473	23,140,104,654	21,772,198,129	17,181,434,311	60,928,436,931	58,273,419,678	63,292,821,051
20112	Operating Revenue	3,979,714,569,719	1,405,226,000,843	949,122,115,652	897,943,958,081	727,422,495,143	2,366,259,622,099	3,168,197,827,254	2,810,083,762,049
20087	Minority Interests	202,008,080	27,657,562	174,350,518	79,396,988	-79,396,988	-203,643,881	-2,507,655,076	-3,068,478,416
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-52,513,106,249	-16,227,533,484	-12,330,943,678	-14,240,195,618	-9,714,433,469	-36,589,286,689	-35,596,396,271	-5,866,948,221
20416	Total Unusual Items	-7,083,993,769	-8,769,951,877	-15,361,402,216	7,057,454,072	9,989,906,252	82,373,954,022	35,777,422,632	51,962,599,382
29010	Basic Average Shares	9,572,000,000	0	9,572,000,000	0	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000
29011	Diluted Average Shares	9,572,000,000	0	9,572,000,000	0	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000
20420	Normalized E B I T D A	120,308,513,583	54,688,753,190	37,692,549,256	17,564,320,845	13,876,843,927	204,367,696,288	244,383,551,320	138,473,704,625
20162	Special Income Charges	-7,083,993,769	-8,769,951,877	-15,361,402,216	7,057,454,072	9,989,906,252	82,373,954,022	35,777,422,632	51,962,599,382
20315	Reconciled Depreciation	321,326,792	-3,494,187,328	3,815,514,120	-19,766,307	19,766,307	25,544,739	166,457,633	1,686,192,857
20312	Other Operating Expenses	0	0	0	0	0	0	0	84,955,702,800
20314	Reconciled Cost Of Revenue	3,676,495,523,697	1,294,574,722,577	869,782,297,236	831,818,022,529	680,320,481,355	2,138,206,426,108	2,897,716,805,110	2,598,013,836,942
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	14,666,971	12,990,649,846
20018	Depreciation Income Statement	321,326,792	-3,494,187,328	3,815,514,120	-19,766,307	19,766,307	25,544,739	166,457,633	1,686,192,857
20075	Interest Income Non Operating	13,889,936,325	4,477,007,935	2,460,470,537	3,052,481,211	3,899,976,642	19,869,488,622	27,921,395,931	26,628,878,423
20158	Selling And Marketing Expense	360,488,975	63,769,340	92,875,000	140,612,000	63,232,635	226,617,544	434,082,989	1,954,899,455
20064	Interest Expense Non Operating	66,403,042,574	20,704,541,419	14,791,414,215	17,292,676,829	13,614,410,111	56,458,775,311	63,517,792,202	32,495,826,644
20093	Net Income Common Stockholders	46,702,158,528	25,241,917,456	3,898,569,223	7,408,495,076	10,153,176,773	230,053,686,379	213,880,324,310	153,281,021,021
20094	Net Income Continuous Operations	46,500,150,448	25,214,259,894	3,724,218,705	7,329,098,088	10,232,573,761	230,257,330,260	216,387,979,386	156,349,499,437
20045	General And Administrative Expense	15,772,099,786	4,298,594,330	4,016,393,041	4,844,027,626	2,613,084,789	2,960,639,394	6,150,867,258	6,812,289,204
20159	Selling General And Administration	16,132,588,761	4,362,363,670	4,109,268,041	4,984,639,626	2,676,317,424	3,187,256,938	6,584,950,247	8,767,188,659
20412	Other Non Operating Income Expenses	-120,033,017,480	-42,253,142,509	-25,335,283,673	-31,073,517,894	-21,371,073,404	-66,230,456,131	-83,456,076,529	-77,217,634,701
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	46,702,158,528	25,241,917,456	3,898,569,223	7,408,495,076	10,153,176,773	230,053,686,379	213,880,324,310	153,281,021,021
20417	Total Unusual Items Excluding Goodwill	-7,083,993,769	-8,769,951,877	-15,361,402,216	7,057,454,072	9,989,906,252	82,373,954,022	35,777,422,632	51,962,599,382
20077	Net Non Operating Interest Income Expense	-52,513,106,249	-16,227,533,484	-12,330,943,678	-14,240,195,618	-9,714,433,469	-36,589,286,689	-35,596,396,271	-5,866,948,221
20346	Net Income Including Noncontrolling Interests	46,500,150,448	25,214,259,894	3,724,218,705	7,329,098,088	10,232,573,761	230,257,330,260	216,387,979,386	156,349,499,437
20019	Depreciation And Amortization In Income Statement	321,326,792	-3,494,187,328	3,815,514,120	-19,766,307	19,766,307	25,544,739	166,457,633	1,686,192,857
20309	Net Income From Continuing And Discontinued Operation	46,702,158,528	25,241,917,456	3,898,569,223	7,408,495,076	10,153,176,773	230,053,686,379	213,880,324,310	153,281,021,021
20331	Net Income From Continuing Operation Net Minority Interest	46,702,158,528	25,241,917,456	3,898,569,223	7,408,495,076	10,153,176,773	230,053,686,379	213,880,324,310	153,281,021,021

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0
23165	Payables	1,593,721,010,274	1,174,513,522,070	2,133,808,656,981	2,235,388,783,820
23139	Net P P E	319,651,916,422	440,896,696,091	553,569,548,555	467,908,205,512
23351	Properties	0	0	0	0
23386	Total Debt	223,501,600,000	601,032,100,000	539,829,624,315	515,215,046,886
23100	Gross P P E	739,116,662,853	733,525,632,994	755,130,754,139	592,697,405,720
23038	Common Stock	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000
23045	Current Debt	138,438,000,000	507,030,500,000	438,797,524,315	409,027,246,886
23532	Share Issued	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000
23220	Total Assets	5,561,533,835,483	5,424,428,338,683	5,973,999,226,008	6,081,882,876,649
23027	Capital Stock	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000
23382	Other Payable	38,059,962,989	35,796,112,735	34,557,085,159	18,246,515,029
23028	Cash Financial	725,373,639,890	509,170,826,530	907,343,163,215	849,291,562,912
23123	Long Term Debt	85,063,600,000	94,001,600,000	101,032,100,000	106,187,800,000
23179	Prepaid Assets	477,673,204,055	425,417,995,385	352,210,880,193	402,867,807,331
23385	Working Capital	2,055,491,149,228	1,972,110,396,674	1,393,599,880,048	1,538,669,408,432
23000	Accounts Payable	1,445,267,998,404	1,050,240,165,806	2,007,363,982,729	2,121,731,801,836
23029	Cash Equivalents	311,055,395,343	407,172,959,932	560,530,967,827	658,707,897,906
23245	Invested Capital	2,780,315,916,761	3,138,903,686,611	2,885,942,250,805	2,677,148,625,981
23340	Other Properties	219,031,976,397	219,031,976,397	217,659,591,672	217,203,546,217
23132	Minority Interest	1,932,778,469	2,134,786,549	35,478,491,722	32,970,836,646
23342	Other Receivables	3,263,782,490	5,182,488,881	520,750,932	13,451,042,753
23204	Retained Earnings	909,438,080,813	909,064,402,285	741,808,624,857	573,954,420,547
23217	Total Tax Payable	110,393,048,881	88,477,243,529	91,887,589,093	95,410,466,955
23001	Accounts Receivable	1,771,332,464,433	1,649,200,995,463	1,774,734,968,099	1,757,671,427,689
23280	Common Stock Equity	2,556,814,316,761	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23403	Net Tangible Assets	2,556,814,316,761	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23215	Stockholders Equity	2,556,814,316,761	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23383	Tangible Book Value	2,556,814,316,761	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23374	Total Capitalization	2,641,877,916,761	2,631,873,186,611	2,447,144,726,490	2,268,121,379,095
23312	Land And Improvements	19,348,292,500	29,437,292,500	51,687,292,500	51,687,292,500
23393	Ordinary Shares Number	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000
23155	Other Intangible Assets	0	0	0	0
23008	Accumulated Depreciation	-419,464,746,431	-292,628,936,903	-201,561,205,584	-124,789,200,208
23282	Construction In Progress	0	0	8,435,244,573	182,069,181,787
23030	Cash And Cash Equivalents	1,036,429,035,233	916,343,786,462	1,467,874,131,042	1,507,999,460,818
23262	Gross Accounts Receivable	1,965,857,622,687	1,848,111,118,897	2,059,785,996,112	2,078,780,044,113
23012	Additional Paid In Capital	524,082,899,858	524,082,899,858	522,862,769,158	522,862,769,158
23275	Buildings And Improvements	465,022,263,820	465,022,263,820	465,022,263,820	134,407,886,669
23126	Long Term Equity Investment	528,466,524,795	562,587,841,325	512,810,099,515	466,098,147,431
23062	Non Current Deferred Revenue	700,255,181,034	774,749,671,082	421,401,781,186	604,956,333,211
23020	Available For Sale Securities	127,296,062,692	127,296,062,692	127,296,062,692	127,146,062,692
23319	Machinery Furniture Equipment	35,714,130,136	20,034,100,277	12,326,361,574	7,329,498,547
23098	Goodwill And Other Intangible Assets	0	0	0	0
23261	Total Equity Gross Minority Interest	2,558,747,095,230	2,540,006,373,160	2,381,591,118,212	2,194,904,415,741
23259	Total Liabilities Net Minority Interest	3,002,786,740,253	2,884,421,965,523	3,592,408,107,796	3,886,978,460,908
23046	Current Debt And Capital Lease Obligation	138,438,000,000	507,030,500,000	438,797,524,315	409,027,246,886
23266	Allowance For Doubtful Accounts Receivable	-194,525,158,254	-198,910,123,434	-285,051,028,013	-321,108,616,424
23124	Long Term Debt And Capital Lease Obligation	85,063,600,000	94,001,600,000	101,032,100,000	106,187,800,000
23344	Non Current Pension And Other Postretirement Benefit Plans	11,888,656,207	7,946,215,369	6,992,013,883	11,795,341,845

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
23531	Net Debt	0	192,821,541,667	296,618,604,798	340,410,727,270	0	0	0
23165	Payables	1,593,721,010,274	1,096,579,009,846	961,437,019,953	1,122,676,747,914	1,174,513,522,070	2,133,808,656,981	2,235,388,783,820
23139	Net P P E	319,651,916,422	316,856,201,340	332,541,137,991	406,706,960,751	440,896,696,091	553,569,548,555	467,908,205,512
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	223,501,600,000	565,876,400,000	777,351,200,001	832,032,100,000	601,032,100,000	539,829,624,315	515,215,046,886
23100	Gross P P E	739,116,662,853	727,863,726,972	730,798,267,233	729,847,742,233	733,525,632,994	755,130,754,139	592,697,405,720
23038	Common Stock	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000
23045	Current Debt	138,438,000,000	478,458,400,000	689,933,200,000	738,030,500,000	507,030,500,000	438,797,524,315	409,027,246,886
23532	Share Issued	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000
23220	Total Assets	5,561,533,835,483	5,295,356,865,877	5,309,588,573,275	5,627,601,197,999	5,424,428,338,683	5,973,999,226,008	6,081,882,876,649
23027	Capital Stock	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000	957,200,000,000
23382	Other Payable	38,059,962,989	36,425,838,658	36,050,538,285	36,087,485,919	35,796,112,735	34,557,085,159	18,246,515,029
23028	Cash Financial	725,373,639,890	143,045,676,760	181,686,757,997	165,542,412,798	509,170,826,530	907,343,163,215	849,291,562,912
23123	Long Term Debt	85,063,600,000	87,418,000,000	87,418,000,001	94,001,600,000	94,001,600,000	101,032,100,000	106,187,800,000
23179	Prepaid Assets	477,673,204,055	414,042,351,770	472,642,804,988	580,399,110,496	425,417,995,385	352,210,880,193	402,867,807,331
23385	Working Capital	2,055,491,149,228	2,109,348,876,759	2,016,814,440,562	2,045,105,623,581	1,972,110,396,674	1,393,599,880,048	1,538,669,408,432
23000	Accounts Payable	1,445,267,998,404	943,210,084,025	734,989,767,158	834,809,072,154	1,050,240,165,806	2,007,363,982,729	2,121,731,801,836
23029	Cash Equivalents	311,055,395,343	230,009,181,573	299,045,837,206	326,078,959,932	407,172,959,932	560,530,967,827	658,707,897,906
23245	Invested Capital	2,780,315,916,761	3,101,824,584,089	3,309,620,218,461	3,380,056,863,384	3,138,903,686,611	2,885,942,250,805	2,677,148,625,981
23340	Other Properties	219,031,976,397	219,031,976,397	219,031,976,397	219,031,976,397	219,031,976,397	217,659,591,672	217,203,546,217
23132	Minority Interest	1,932,778,469	1,960,436,031	2,134,786,549	2,214,183,537	2,134,786,549	35,478,491,722	32,970,836,646
23342	Other Receivables	3,263,782,490	1,656,363,637	1,656,363,637	4,038,267,260	5,182,488,881	520,750,932	13,451,042,753
23204	Retained Earnings	909,438,080,813	884,196,163,357	880,297,594,134	919,217,579,058	909,064,402,285	741,808,624,857	573,954,420,547
23217	Total Tax Payable	110,393,048,881	116,943,087,163	190,396,714,510	251,780,189,841	88,477,243,529	91,887,589,093	95,410,466,955
23001	Accounts Receivable	1,771,332,464,433	2,157,970,216,085	1,964,949,183,216	1,993,921,058,227	1,649,200,995,463	1,774,734,968,099	1,757,671,427,689
23280	Common Stock Equity	2,556,814,316,761	2,535,948,184,089	2,532,269,018,460	2,548,024,763,384	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23403	Net Tangible Assets	2,556,814,316,761	2,535,948,184,089	2,528,594,185,912	2,544,782,669,124	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23215	Stockholders Equity	2,556,814,316,761	2,535,948,184,089	2,532,269,018,460	2,548,024,763,384	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23383	Tangible Book Value	2,556,814,316,761	2,535,948,184,089	2,528,594,185,912	2,544,782,669,124	2,537,871,586,611	2,346,112,626,490	2,161,933,579,095
23374	Total Capitalization	2,641,877,916,761	2,623,366,184,089	2,619,687,018,461	2,642,026,363,384	2,631,873,186,611	2,447,144,726,490	2,268,121,379,095
23312	Land And Improvements	19,348,292,500	19,348,292,500	29,437,292,500	29,437,292,500	29,437,292,500	51,687,292,500	51,687,292,500
23393	Ordinary Shares Number	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000	9,572,000,000
23155	Other Intangible Assets	0	0	3,674,832,548	3,242,094,260	0	0	0
23008	Accumulated Depreciation	-419,464,746,431	-411,007,525,632	-398,257,129,242	-323,140,781,482	-292,628,936,903	-201,561,205,584	-124,789,200,208
23282	Construction In Progress	0	53,983,878	0	0	0	8,435,244,573	182,069,181,787
23030	Cash And Cash Equivalents	1,036,429,035,233	373,054,858,333	480,732,595,203	491,621,372,730	916,343,786,462	1,467,874,131,042	1,507,999,460,818
23262	Gross Accounts Receivable	1,965,857,622,687	2,354,117,740,337	2,146,250,575,188	2,182,393,938,300	1,848,111,118,897	2,059,785,996,112	2,078,780,044,113
23012	Additional Paid In Capital	524,082,899,858	524,082,899,858	524,082,899,858	524,082,899,858	524,082,899,858	522,862,769,158	522,862,769,158
23275	Buildings And Improvements	465,022,263,820	465,022,263,820	465,022,263,820	465,022,263,820	465,022,263,820	465,022,263,820	134,407,886,669
23126	Long Term Equity Investment	528,466,524,795	557,979,966,406	551,012,388,067	566,233,319,588	562,587,841,325	512,810,099,515	466,098,147,431
23062	Non Current Deferred Revenue	700,255,181,034	802,467,963,948	713,078,613,199	814,308,174,943	774,749,671,082	421,401,781,186	604,956,333,211
23020	Available For Sale Securities	127,296,062,692	127,296,062,692	127,296,062,692	127,296,062,692	127,296,062,692	127,296,062,692	127,146,062,692
23319	Machinery Furniture Equipment	35,714,130,136	24,407,210,377	17,306,734,516	16,356,209,516	20,034,100,277	12,326,361,574	7,329,498,547
23098	Goodwill And Other Intangible Assets	0	0	3,674,832,548	3,242,094,260	0	0	0
23261	Total Equity Gross Minority Interest	2,558,747,095,230	2,537,908,620,120	2,534,403,805,009	2,550,238,946,921	2,540,006,373,160	2,381,591,118,212	2,194,904,415,741
23259	Total Liabilities Net Minority Interest	3,002,786,740,253	2,757,448,245,757	2,775,184,768,266	3,077,362,251,078	2,884,421,965,523	3,592,408,107,796	3,886,978,460,908
23046	Current Debt And Capital Lease Obligation	138,438,000,000	478,458,400,000	689,933,200,000	738,030,500,000	507,030,500,000	438,797,524,315	409,027,246,886
23266	Allowance For Doubtful Accounts Receivable	-194,525,158,254	-196,147,524,252	-181,301,391,972	-188,472,880,073	-198,910,123,434	-285,051,028,013	-321,108,616,424
23124	Long Term Debt And Capital Lease Obligation	85,063,600,000	87,418,000,000	87,418,000,001	94,001,600,000	94,001,600,000	101,032,100,000	106,187,800,000
23344	Non Current Pension And Other Postretirement Benefit Plans	11,888,656,207	9,064,340,960	11,925,003,486	9,746,424,898	7,946,215,369	6,992,013,883	11,795,341,845

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	552,057,471,880	938,888,297,447	-607,091,672,625	-59,463,186,308	-58,946,815,373
26027	Changes In Cash	120,867,309,965	663,341,069,378	-552,986,005,381	-40,372,661,972	51,428,777,532
26182	Issuance Of Debt	364,644,497,475	-33,757,672,167	1,291,400,808,000	1,100,272,549,845	865,215,046,886
26123	Sale Of Business	19,261,308,804	-953,053,737	86,321,421,146	79,533,020,906	20,043,253,160
26016	End Cash Position	1,036,429,035,233	1,036,429,035,233	916,343,786,462	1,467,874,131,042	1,507,999,460,818
26112	Purchase Of P P E	-15,680,029,859	-11,306,919,759	-9,221,123,428	-162,788,893,874	-163,557,745,037
26183	Repayment Of Debt	-740,030,500,000	-306,874,800,000	-1,228,558,443,545	-1,059,076,181,386	-526,845,315,377
26125	Sale Of Investment	0	0	0	0	10,000,000,000
26005	Capital Expenditure	-15,680,029,859	-11,306,919,759	-9,221,123,428	-162,788,893,874	-163,557,745,037
26007	Cash Dividends Paid	-23,164,240,000	0	-42,786,840,000	-30,726,120,000	-112,949,600,000
26012	Financing Cash Flow	-464,953,285,099	-361,337,013,586	-36,403,250,856	-46,336,037,193	199,300,751,761
26253	Interest Paid C F F	-66,403,042,574	-20,704,541,419	-56,458,775,311	-56,806,285,652	-26,119,379,748
26013	Investing Cash Flow	18,083,093,325	74,482,865,758	81,287,794,672	-97,362,332,345	-252,482,903,893
26115	Purchase Of Business	0	11,599,969,386	-15,019,665,917	-43,196,277,121	-135,553,497,133
26110	Purchase Of Investment	104,813,270	0	-662,325,751	-150,000,000	-757,575,758
26015	Beginning Cash Position	916,343,786,462	373,054,858,333	1,467,874,131,042	1,507,999,460,818	1,456,213,508,216
26223	Classesof Cash Payments	-3,147,154,212,907	-723,823,484,411	-3,502,174,043,645	-2,988,175,923,865	-2,886,365,009,642
26247	Interest Received C F I	13,889,936,325	4,477,007,935	19,869,488,622	29,507,026,656	22,987,240,209
26099	Long Term Debt Issuance	364,644,497,475	-33,757,672,167	1,291,400,808,000	21,086,436,565	865,215,046,886
26090	Long Term Debt Payments	-740,030,500,000	-306,874,800,000	-1,228,558,443,545	-2,812,200,000	-526,845,315,377
26101	Short Term Debt Issuance	0	0	1,291,400,808,000	1,079,186,113,280	0
26091	Short Term Debt Payments	0	0	-1,220,537,986,780	-1,056,263,981,386	0
26154	Common Stock Dividend Paid	0	0	0	0	-112,949,600,000
26073	Net Long Term Debt Issuance	-375,386,002,525	-340,632,472,167	62,842,364,455	18,274,236,565	338,369,731,509
26165	Net Other Investing Changes	0	0	0	-155,775,011,892	-158,042,238,936
26119	Net P P E Purchase And Sale	-15,680,029,859	-11,306,919,759	-9,221,123,428	-162,788,893,874	-163,557,745,037
26075	Net Short Term Debt Issuance	0	0	70,862,821,220	22,922,131,894	0
26072	Net Issuance Payments Of Debt	-375,386,002,525	-340,632,472,167	62,842,364,455	41,196,368,459	338,369,731,509
26116	Net Business Purchase And Sale	19,261,308,804	10,646,915,649	71,301,755,229	36,336,743,785	-115,510,243,973
26063	Effect Of Exchange Rate Changes	-782,061,194	33,107,522	1,455,660,801	247,332,196	357,175,070
26118	Net Investment Purchase And Sale	611,878,055	665,861,933	-662,325,751	-150,000,000	9,242,424,242
26301	Purchase Of Investment Properties	0	0	0	-267,208,912	-5,644,579,334
26300	Net Investment Properties Purchase And Sale	0	0	0	-267,208,912	-5,644,579,334
26228	Other Cash Paymentsfrom Operating Activities	-72,830,146,061	-14,642,528,709	-69,199,484,853	-57,754,902,247	-60,695,349,065
26220	Cash Flowsfromusedin Operating Activities Direct	567,737,501,739	950,195,217,206	-597,870,549,197	103,325,707,566	104,610,929,664
26221	Classesof Cash Receiptsfrom Operating Activities	3,806,752,913,466	1,718,083,234,449	2,931,947,867,564	3,190,933,800,003	3,287,367,130,737

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
26185	Free Cash Flow	552,057,471,880	938,888,297,447	189,869,879,737	64,879,332,347	-641,580,037,651	-607,091,672,625	-59,463,186,308	-58,946,815,373
26027	Changes In Cash	120,867,309,965	663,341,069,378	-107,780,607,338	-10,595,778,077	-424,097,373,998	-552,986,005,381	-40,372,661,972	51,428,777,532
26182	Issuance Of Debt	364,644,497,475	-33,757,672,167	167,402,169,642	-260,837,209	231,260,837,209	1,291,400,808,000	1,100,272,549,845	865,215,046,886
26123	Sale Of Business	19,261,308,804	-953,053,737	5,081,655,084	0	0	86,321,421,146	79,533,020,906	20,043,253,160
26016	End Cash Position	1,036,429,035,233	1,036,429,035,233	373,054,858,333	480,732,595,202	491,621,372,730	916,343,786,462	1,467,874,131,042	1,507,999,460,818
26112	Purchase Of P P E	-15,680,029,859	-11,306,919,759	-511,452,413	-1,875,064,487	-1,986,593,200	-9,221,123,428	-162,788,893,874	-163,557,745,037
26183	Repayment Of Debt	-740,030,500,000	-306,874,800,000	-377,908,121,327	-55,247,578,673	0	-1,228,558,443,545	-1,059,076,181,386	-526,845,315,377
26125	Sale Of Investment	0	0	0	0	0	0	0	10,000,000,000
26005	Capital Expenditure	-15,680,029,859	-11,306,919,759	-511,452,413	-1,875,064,487	-1,986,593,200	-9,221,123,428	-162,788,893,874	-163,557,745,037
26007	Cash Dividends Paid	-23,164,240,000	0	1	0	0	-42,786,840,000	-30,726,120,000	-112,949,600,000
26012	Financing Cash Flow	-464,953,285,099	-361,337,013,586	-226,123,600,963	-95,407,665,439	217,914,994,889	-36,403,250,856	-46,336,037,193	199,300,751,761
26253	Interest Paid C F F	-66,403,042,574	-20,704,541,419	-15,617,649,279	-16,735,009,556	-13,345,842,320	-56,458,775,311	-56,806,285,652	-26,119,379,748
26013	Investing Cash Flow	18,083,093,325	74,482,865,758	-72,038,338,525	18,057,490,528	-2,418,924,436	81,287,794,672	-97,362,332,345	-252,482,903,893
26115	Purchase Of Business	0	11,599,969,386	-26,619,635,303	0	-1,612,843,620	-15,019,665,917	-43,196,277,121	-135,553,497,133
26110	Purchase Of Investment	104,813,270	0	2,946,016,122	-3,000,000,000	0	-662,325,751	-150,000,000	-757,575,758
26015	Beginning Cash Position	916,343,786,462	373,054,858,333	480,732,595,202	491,621,372,730	916,343,786,462	1,467,874,131,042	1,507,999,460,818	1,456,213,508,216
26223	Classesof Cash Payments	-3,147,154,212,907	-723,823,484,411	-725,384,785,213	-780,361,177,993	-917,584,765,290	-3,502,174,043,645	-2,988,175,923,865	-2,886,365,009,642
26247	Interest Received C F I	13,889,936,325	4,477,007,935	2,045,412,068	3,187,003,938	4,180,512,384	19,869,488,622	29,507,026,656	22,987,240,209
26099	Long Term Debt Issuance	364,644,497,475	-33,757,672,167	167,402,169,642	-260,837,209	231,260,837,209	1,291,400,808,000	21,086,436,565	865,215,046,886
26090	Long Term Debt Payments	-740,030,500,000	-306,874,800,000	-377,908,121,327	-55,247,578,673	0	-1,228,558,443,545	-2,812,200,000	-526,845,315,377
26101	Short Term Debt Issuance	0	0	0	0	0	1,291,400,808,000	1,079,186,113,280	0
26091	Short Term Debt Payments	0	0	0	0	0	-1,220,537,986,780	-1,056,263,981,386	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-112,949,600,000
26073	Net Long Term Debt Issuance	-375,386,002,525	-340,632,472,167	-210,505,951,685	-55,508,415,882	231,260,837,209	62,842,364,455	18,274,236,565	338,369,731,509
26165	Net Other Investing Changes	0	0	0	0	-3,000,000,000	0	-155,775,011,892	-158,042,238,936
26119	Net P P E Purchase And Sale	-15,680,029,859	-11,306,919,759	-511,452,413	-1,875,064,487	-1,986,593,200	-9,221,123,428	-162,788,893,874	-163,557,745,037
26075	Net Short Term Debt Issuance	0	0	0	0	0	70,862,821,220	22,922,131,894	0
26072	Net Issuance Payments Of Debt	-375,386,002,525	-340,632,472,167	-210,505,951,685	-55,508,415,882	231,260,837,209	62,842,364,455	41,196,368,459	338,369,731,509
26116	Net Business Purchase And Sale	19,261,308,804	10,646,915,649	-6,518,314,302	16,745,551,077	-1,612,843,620	71,301,755,229	36,336,743,785	-115,510,243,973
26063	Effect Of Exchange Rate Changes	-782,061,194	33,107,522	102,870,469	-292,999,451	-625,039,734	1,455,660,801	247,332,196	357,175,070
26118	Net Investment Purchase And Sale	611,878,055	665,861,933	2,946,016,122	-3,000,000,000	0	-662,325,751	-150,000,000	9,242,424,242
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-267,208,912	-5,644,579,334
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	-267,208,912	-5,644,579,334
26228	Other Cash Paymentsfrom Operating Activities	-72,830,146,061	-14,642,528,709	-20,205,523,013	-16,412,525,294	-21,569,569,045	-69,199,484,853	-57,754,902,247	-60,695,349,065
26220	Cash Flowsfromusedin Operating Activities Direct	567,737,501,739	950,195,217,206	190,381,332,150	66,754,396,834	-639,593,444,451	-597,870,549,197	103,325,707,566	104,610,929,664
26221	Classesof Cash Receiptsfrom Operating Activities	3,806,752,913,466	1,718,083,234,449	907,469,576,916	865,986,830,857	315,213,271,244	2,931,947,867,564	3,190,933,800,003	3,287,367,130,737

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-15	At close: 04:08PM WIB	79	79	78	79	77.00 - 80.00	77	80	71.00 - 145.00	71	145	4,309,300	9,019,950	746,616,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (3.10%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-12	At close: 04:08PM WIB	79	79	78	79	77.00 - 80.00	77	80	71.00 - 145.00	71	145	4,309,300	8,928,711	755,949,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-11	At close: 04:08PM WIB	79	79	78	79	77.00 - 80.00	77	80	71.00 - 145.00	71	145	4,309,300	8,811,407	755,949,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-10	At close: 04:08PM WIB	79	79	78	79	77.00 - 80.00	77	80	71.00 - 145.00	71	145	4,309,300	8,710,617	755,949,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-05	At close: 04:08PM WIB	79	79	79	78	77.00 - 80.00	77	80	71.00 - 145.00	71	145	4,309,300	8,511,322	755,949,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-04	At close: 04:06PM WIB	78	79	79	78	77.00 - 80.00	77	80	71.00 - 145.00	71	145	3,433,400	8,534,901	765,640,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-03	At close: 04:13PM WIB	78	78	78	78	77.00 - 79.00	77	79	71.00 - 145.00	71	145	2,366,500	8,828,520	755,949,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-02	At close: 04:11PM WIB	77	78	78	78	77.00 - 79.00	77	79	71.00 - 145.00	71	145	1,977,700	8,946,191	755,949,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-01	At close: 04:01PM WIB	80	81	79	52	77.00 - 82.00	77	82	71.00 - 145.00	71	145	8,586,300	8,880,317	746,257,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-29	At close: 04:07PM WIB	81	81	81	79	80.00 - 82.00	80	82	71.00 - 145.00	71	145	2,225,400	8,880,317	775,332,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-28	At close: 04:07PM WIB	81	81	81	79	80.00 - 82.00	80	82	71.00 - 145.00	71	145	2,225,400	8,937,105	765,760,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-27	At close: 04:10PM WIB	81	81	0	0	80.00 - 82.00	80	82	71.00 - 145.00	71	145	1,612,400	8,900,703	775,332,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-26	At close: 04:09PM WIB	81	81	0	0	81.00 - 82.00	81	82	71.00 - 145.00	71	145	2,692,300	9,055,382	775,332,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-25	At close: 04:13PM WIB	82	83	0	0	81.00 - 83.00	81	83	71.00 - 145.00	71	145	2,145,700	9,214,249	775,332,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-22	At close: 04:14PM WIB	83	83	82	83	82.00 - 83.00	82	83	71.00 - 145.00	71	145	2,807,700	9,328,651	784,904,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.92%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-21	At close: 04:14PM WIB	82	0	0	0	0.0000 - 0.0000	0	0		0		0	9,253,807	0	1	0	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.92%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-14	As of 01:30PM WIB. Market open.	82	82	82	83	81.00 - 83.00	81	83	71.00 - 145.00	71	145	2,773,200	10,777,998	784,904,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-13	At close: 04:08PM WIB	82	82	81	82	80.00 - 83.00	80	83	71.00 - 145.00	71	145	4,929,700	11,579,933	784,904,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-11	At close: 04:12PM WIB	79	80	81	82	80.00 - 86.00	80	86	71.00 - 145.00	71	145	18,050,200	11,364,224	784,904,000,000	1	5	17	Mar 12, 2024 - Mar 13, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-08	At close: 04:12PM WIB	79	80	81	82	80.00 - 86.00	80	86	71.00 - 145.00	71	145	18,050,200	11,236,112	784,904,000,000	1	5	17	Apr 26, 2024 - Apr 30, 2024	2.42 (3.06%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-05	At close: 04:09PM WIB	79	79	80	82	79.00 - 86.00	79	86	71.00 - 145.00	71	145	33,774,600	10,641,944	775,332,000,000	1	5	16	Apr 26, 2024 - Apr 30, 2024	2.42 (3.03%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-04	At close: 04:08PM WIB	80	80	79	80	79.00 - 80.00	79	80	71.00 - 145.00	71	145	3,905,500	10,687,529	756,188,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (3.03%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-01	At close: 04:08PM WIB	81	81	79	80	79.00 - 81.00	79	81	71.00 - 145.00	71	145	1,656,800	10,901,544	765,760,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-28	At close: 04:03PM WIB	80	80	79	80	78.00 - 81.00	78	81	71.00 - 145.00	71	145	2,705,000	11,276,645	765,760,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (3.03%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-27	At close: 04:08PM WIB	82	81	79	80	79.00 - 82.00	79	82	71.00 - 145.00	71	145	4,086,800	11,265,205	765,760,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-26	At close: 04:13PM WIB	82	82	81	82	81.00 - 84.00	81	84	71.00 - 145.00	71	145	3,989,400	11,307,742	784,904,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (2.95%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-23	At close: 04:11PM WIB	83	82	81	83	81.00 - 83.00	81	83	71.00 - 145.00	71	145	3,764,000	11,276,249	784,904,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (2.92%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk (WEGE.JK)	2024-02-22	At close: 04:09PM WIB	81	81	82	83	80.00 - 83.00	80	83	71.00 - 145.00	71	145	4,638,100	11,244,677	794,476,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (2.99%)	2	3	May 22, 2023
WEGE	PT Wijaya Karya Bangunan Gedung Tbk (WEGE.JK)	2024-02-21	At close: 04:14PM WIB	82	82	80	81	80.00 - 83.00	80	83	71.00 - 145.00	71	145	10,403,700	11,119,754	775,332,000,000	1	5	17	Mar 04, 2024 - Mar 05, 2024	2.42 (2.95%)	2	3	May 22, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-15	746,620,000,000	-66,310,000,000	5	4	-1	1	145	71	80	89	8,930,000	4,130,000	9,570,000,000	2,940,000,000	70	2	3	0	0	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	5	1	2	3,980,000,000,000	416	103	136,100,000,000	46,700,000,000	17	-82	1,040,000,000,000	108	869,500,000,000	34	2	267	567,740,000,000	452,600,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-12	746,620,000,000	-66,310,000,000	5	4	-1	1	145	71	80	89	8,810,000	3,500,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-11	746,620,000,000	939,440,000,000	5	4	4	1	145	71	80	89	8,710,000	3,500,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-10	746,620,000,000	939,440,000,000	5	4	4	1	145	71	80	89	8,710,000	3,500,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-05	746,620,000,000	939,440,000,000	5	4	4	1	145	0	80	89	8,530,000	4,190,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-04	746,620,000,000	939,440,000,000	5	4	4	1	145	0	80	89	8,830,000	6,470,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-03	746,620,000,000	939,440,000,000	5	4	4	1	145	0	80	90	8,950,000	7,480,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-02	737,040,000,000	929,870,000,000	5	4	4	1	145	0	80	90	8,880,000	7,240,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-04-01	765,760,000,000	958,580,000,000	5	4	4	1	145	0	80	90	8,880,000	7,240,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-29	765,760,000,000	958,580,000,000	5	4	4	1	145	71	80	90	8,940,000	7,380,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-28	775,330,000,000	968,150,000,000	5	4	4	1	145	0	80	90	8,900,000	7,230,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-27	784,900,000,000	977,730,000,000	5	4	4	1	145	0	80	90	9,060,000	9,040,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-26	784,900,000,000	977,730,000,000	5	4	4	1	145	0	80	90	9,210,000	9,310,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-25	784,900,000,000	977,730,000,000	5	4	4	1	145	71	80	90	9,210,000	9,310,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-22	794,480,000,000	987,300,000,000	5	4	4	1	145	0	80	90	9,250,000	12,280,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-21	784,900,000,000	977,730,000,000	5	4	4	1	145	71	80	90	9,250,000	12,280,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-14	784,900,000,000	977,730,000,000	5	4	4	1	145	0	80	90	11,580,000	8,220,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-13	784,900,000,000	977,730,000,000	5	4	4	1	145	0	80	90	11,500,000	8,220,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-11	784,900,000,000	977,730,000,000	5	4	4	1	145	71	80	90	11,350,000	8,220,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-08	756,190,000,000	949,010,000,000	5	4	4	1	145	71	80	90	11,240,000	6,790,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-05	765,760,000,000	958,580,000,000	5	4	4	1	145	71	79	90	10,690,000	5,280,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	16	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-04	765,760,000,000	958,580,000,000	5	4	4	1	145	0	79	90	10,690,000	5,280,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-03-01	775,330,000,000	968,150,000,000	5	4	4	1	145	0	79	90	10,900,000	8,540,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-28	765,760,000,000	958,580,000,000	5	4	4	1	145	0	79	91	11,270,000	22,650,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-27	784,900,000,000	977,730,000,000	5	4	4	1	145	0	79	91	11,310,000	22,640,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk	2024-02-26	784,900,000,000	977,730,000,000	5	4	4	1	145	0	79	91	11,310,000	22,640,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk (WEGE.JK)	2024-02-22	775,330,000,000	968,150,000,000	5	4	4	1	145	0	79	91	11,120,000	22,240,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000
WEGE	PT Wijaya Karya Bangunan Gedung Tbk (WEGE.JK)	2024-02-21	784,900,000,000	977,730,000,000	5	4	4	1	145	71	79	91	11,120,000	22,240,000	9,570,000,000	2,940,000,000	70	2	3	2	3	15	N/A	May 22, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	3	1	6	3,270,000,000,000	341	94	147,960,000,000	159,530,000,000	17	-86	373,050,000,000	39	1,070,000,000,000	42	2	265	248,750,000,000	29,430,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	80	80	80	80	6,100
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	80	81	80	81	82,700
2024-03-05	15:44:00	80	80	80	80	0
2024-03-05	15:43:00	80	80	80	80	142,700
2024-03-05	15:42:00	80	81	80	81	2,800
2024-03-05	15:41:00	80	81	80	81	41,000
2024-03-05	15:40:00	80	80	79	80	1,727,400
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	80	80	80	80	4,200
2024-03-05	15:37:00	80	80	80	80	322,700
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	80	80	80	80	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	80	80	80	80	286,300
2024-03-05	15:31:00	80	80	80	80	68,900
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	80	80	80	80	6,100
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	80	81	80	81	82,700
2024-03-05	15:42:00	80	81	80	80	145,500
2024-03-05	15:40:00	80	81	79	81	1,768,400
2024-03-05	15:38:00	80	80	80	80	4,200
2024-03-05	15:36:00	80	80	80	80	322,700
2024-03-05	15:34:00	80	80	80	80	0
2024-03-05	15:32:00	80	80	80	80	286,300
2024-03-05	15:30:00	80	80	80	80	68,900
2024-03-05	15:28:00	80	80	80	80	7,100
2024-03-05	15:26:00	80	81	80	80	88,100
2024-03-05	15:24:00	80	80	80	80	175,600
2024-03-05	15:22:00	80	81	80	81	20,400
2024-03-05	15:20:00	81	81	80	80	1,134,000
2024-03-05	15:19:31	80	80	80	80	0
2024-03-05	15:18:00	80	80	80	80	5,800
2024-03-05	15:16:00	80	80	80	80	10,300
2024-03-05	15:14:00	81	81	81	81	100,500
2024-03-05	15:12:00	80	81	80	81	197,800
2024-03-05	15:10:00	80	80	80	80	79,300
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	81	81	81	81	407,700
2024-03-05	15:04:00	81	81	81	81	0
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	80	81	80	81	82,700
2024-03-05	15:40:00	80	81	79	80	1,895,300
2024-03-05	15:35:00	80	80	80	80	326,900
2024-03-05	15:30:00	80	80	80	80	223,400
2024-03-05	15:25:00	80	81	80	80	119,200
2024-03-05	15:20:00	81	81	80	80	1,238,900
2024-03-05	15:19:31	80	80	80	80	0
2024-03-05	15:15:00	81	81	80	80	0
2024-03-05	15:10:00	80	81	80	81	351,700
2024-03-05	15:05:00	81	81	81	81	407,700
2024-03-05	15:00:00	80	81	80	81	102,500
2024-03-05	14:55:00	81	81	80	80	199,500
2024-03-05	14:50:00	81	81	80	80	50,700
2024-03-05	14:45:00	81	81	81	81	1,500,100
2024-03-05	14:40:00	82	82	82	82	900
2024-03-05	14:35:00	82	82	81	82	54,500
2024-03-05	14:30:00	82	83	81	81	1,843,200
2024-03-05	14:25:00	82	82	82	82	11,800
2024-03-05	14:21:48	83	83	83	83	0
2024-03-05	14:20:00	83	83	83	83	8,400
2024-03-05	14:15:00	82	83	82	83	257,800
2024-03-05	14:10:00	83	83	82	82	238,800
2024-03-05	14:05:00	82	83	82	83	0
2024-03-05	14:00:00	83	83	82	82	642,100
2024-03-05	13:55:00	83	83	82	82	0
2024-03-05	13:50:00	83	83	82	83	68,400
2024-03-05	13:45:00	82	83	82	83	27,100
2024-03-05	13:40:00	83	83	82	83	100,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	80	81	80	81	82,700
2024-03-05	15:30:00	80	81	79	80	2,445,600
2024-03-05	15:19:31	80	80	80	80	0
2024-03-05	15:15:00	81	81	80	80	1,358,100
2024-03-05	15:00:00	80	81	80	81	861,900
2024-03-05	14:45:00	81	81	80	80	1,750,300
2024-03-05	14:30:00	82	83	81	82	1,898,600
2024-03-05	14:21:48	83	83	83	83	0
2024-03-05	14:15:00	82	83	82	82	278,000
2024-03-05	14:00:00	83	83	82	82	880,900
2024-03-05	13:45:00	82	83	82	82	95,500
2024-03-05	13:30:00	83	83	82	83	1,988,400
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:37	82	82	82	82	0
2024-03-05	11:45:00	82	83	82	82	28,500
2024-03-05	11:34:56	82	82	82	82	0
2024-03-05	11:30:00	82	84	82	83	978,000
2024-03-05	11:15:00	84	84	82	83	1,022,900
2024-03-05	11:00:00	83	84	83	84	817,300
2024-03-05	10:45:27	84	84	84	84	0
2024-03-05	10:45:00	84	84	83	83	2,877,600
2024-03-05	10:30:00	83	86	83	84	7,252,200
2024-03-05	10:15:00	82	83	81	83	235,600
2024-03-05	10:00:00	83	83	82	82	523,800
2024-03-05	09:56:50	83	83	83	83	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	80	81	79	81	2,528,300
2024-03-05	15:19:31	80	80	80	80	0
2024-03-05	15:00:00	80	81	80	80	2,220,000
2024-03-05	14:30:00	82	83	80	80	3,648,900
2024-03-05	14:21:48	83	83	83	83	0
2024-03-05	14:00:00	83	83	82	82	1,158,900
2024-03-05	13:30:00	83	83	82	82	2,083,900
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	11:59:37	82	82	82	82	0
2024-03-05	11:34:56	82	82	82	82	0
2024-03-05	11:30:00	82	84	82	82	1,006,500
2024-03-05	11:00:00	83	84	82	83	1,840,200
2024-03-05	10:45:27	84	84	84	84	0
2024-03-05	10:30:00	83	86	83	83	10,129,800
2024-03-05	10:00:00	83	83	81	83	759,400
2024-03-05	09:56:50	83	83	83	83	0
2024-03-05	09:30:00	82	84	81	82	2,704,500
2024-03-05	09:10:09	81	81	81	81	0
2024-03-05	09:00:00	79	85	79	82	5,566,000
2024-03-04	15:30:00	79	80	79	80	189,500
2024-03-04	15:00:00	79	79	79	79	150,200
2024-03-04	14:58:36	79	79	79	79	0
2024-03-04	14:30:00	79	80	79	79	110,500
2024-03-04	14:07:27	79	79	79	79	0
2024-03-04	14:00:00	79	80	79	79	103,800
2024-03-04	13:30:00	79	80	79	79	669,300
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:19:31	80	80	80	80	0
2024-03-05	15:00:00	80	81	79	81	4,668,200
2024-03-05	14:21:48	83	83	83	83	0
2024-03-05	14:00:00	83	83	80	80	4,584,800
2024-03-05	13:00:00	83	83	82	82	2,079,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:37	82	82	82	82	0
2024-03-05	11:34:56	82	82	82	82	0
2024-03-05	11:00:00	83	84	82	82	2,846,700
2024-03-05	10:45:27	84	84	84	84	0
2024-03-05	10:00:00	83	86	81	83	10,889,200
2024-03-05	09:56:50	83	83	83	83	0
2024-03-05	09:10:09	81	81	81	81	0
2024-03-05	09:00:00	79	85	79	82	4,410,300
2024-03-04	15:00:00	79	80	79	80	339,700
2024-03-04	14:58:36	79	79	79	79	0
2024-03-04	14:07:27	79	79	79	79	0
2024-03-04	14:00:00	79	80	79	79	202,000
2024-03-04	13:00:00	79	80	79	79	669,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:41:02	79	79	79	79	0
2024-03-04	11:37:19	80	80	80	80	0
2024-03-04	11:00:00	79	80	79	79	1,388,000
2024-03-04	10:45:28	79	79	79	79	0
2024-03-04	10:00:00	80	80	79	79	243,800
2024-03-04	09:50:37	80	80	80	80	0
2024-03-04	09:00:00	80	80	79	80	0
2024-03-01	15:00:00	80	80	79	79	28,000
2024-03-01	14:34:54	80	80	80	80	0
2024-03-01	14:00:00	81	81	79	80	600,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	10:43:20	68	68	68	68	0
2024-05-03	10:30:00	68	68	68	68	3,500
2024-05-03	10:09:53	66	66	66	66	0
2024-05-03	09:37:32	66	66	66	66	0
2024-05-03	09:05:31	67	67	67	67	0
2024-05-03	09:00:00	67	68	65	67	1,014,400
2024-05-02	15:21:57	68	68	68	68	0
2024-05-02	15:00:00	68	68	66	66	824,500
2024-05-02	14:39:46	68	68	68	68	0
2024-05-02	13:52:17	68	68	68	68	0
2024-05-02	13:30:00	68	69	66	68	7,015,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:33	68	68	68	68	0
2024-05-02	11:30:53	68	68	68	68	0
2024-05-02	10:54:51	67	67	67	67	0
2024-05-02	10:30:00	69	70	65	68	4,647,200
2024-05-02	10:18:31	70	70	70	70	0
2024-05-02	09:45:42	70	70	70	70	0
2024-05-02	09:11:15	72	72	72	72	0
2024-05-02	09:00:00	72	72	69	70	2,673,000
2024-04-30	15:26:01	73	73	73	73	0
2024-04-30	15:00:00	73	73	71	71	1,579,800
2024-04-30	14:46:42	72	72	72	72	0
2024-04-30	14:03:48	74	74	74	74	0
2024-04-30	13:30:00	75	75	72	73	5,709,300
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:56:00	74	74	74	74	0
2024-04-30	11:27:30	74	74	74	74	0
2024-04-30	10:51:19	75	75	75	75	0
2024-04-30	10:30:00	75	75	74	74	895,900

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	72	72	65	66	15,111,200
2024-04-30	09:00:00	66	76	66	71	9,777,600
2024-04-29	09:00:00	73	74	73	74	696,600
2024-04-26	09:00:00	75	76	73	74	8,556,900
2024-04-25	09:00:00	75	75	73	75	2,136,000
2024-04-24	09:00:00	76	77	74	74	4,689,300
2024-04-23	09:00:00	75	78	75	76	2,509,300
2024-04-22	09:00:00	75	79	74	75	5,375,500
2024-04-19	09:00:00	78	78	74	75	2,998,500
2024-04-18	09:00:00	78	79	76	78	4,261,800
2024-04-17	09:00:00	76	78	74	78	2,245,400
2024-04-16	09:00:00	78	78	73	76	7,368,900
2024-04-05	09:00:00	79	80	77	78	4,309,300
2024-04-04	09:00:00	79	80	77	79	3,432,100
2024-04-03	09:00:00	78	79	77	78	2,366,500
2024-04-02	09:00:00	78	79	77	78	1,977,700
2024-04-01	09:00:00	81	82	77	77	8,586,300
2024-03-28	09:00:00	81	82	80	80	2,225,400
2024-03-27	09:00:00	81	82	80	81	1,612,400
2024-03-26	09:00:00	82	82	81	81	2,692,300
2024-03-25	09:00:00	83	83	81	81	2,145,700
2024-03-22	09:00:00	83	83	82	82	2,807,700
2024-03-21	09:00:00	82	84	82	83	7,374,700
2024-03-20	09:00:00	83	86	82	82	10,070,300
2024-03-19	09:00:00	83	87	81	83	25,187,400
2024-03-18	09:00:00	82	84	81	83	12,120,700
2024-03-15	09:00:00	81	82	80	82	6,177,700
2024-03-14	09:00:00	82	83	81	82	3,654,000
2024-03-13	09:00:00	82	83	80	82	4,929,700
2024-03-08	09:00:00	80	86	80	82	18,050,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	72	72	65	66	15,111,200
2024-04-29	09:00:00	73	74	73	74	696,600
2024-04-26	09:00:00	75	76	73	74	8,556,900
2024-04-25	09:00:00	75	75	73	75	2,136,000
2024-04-24	09:00:00	76	77	74	74	4,689,300
2024-04-23	09:00:00	75	78	75	76	2,509,300
2024-04-22	09:00:00	75	79	74	75	5,375,500
2024-04-19	09:00:00	78	78	74	75	2,998,500
2024-04-18	09:00:00	78	79	76	78	4,261,800
2024-04-17	09:00:00	76	78	74	78	2,245,400
2024-04-16	09:00:00	78	78	73	76	7,368,900
2024-04-05	09:00:00	79	80	77	78	4,309,300
2024-04-04	09:00:00	79	80	77	79	3,432,100
2024-04-03	09:00:00	78	79	77	78	2,366,500
2024-04-02	09:00:00	78	79	77	78	1,977,700
2024-04-01	09:00:00	81	82	77	77	8,586,300
2024-03-28	09:00:00	81	82	80	80	2,225,400
2024-03-27	09:00:00	81	82	80	81	1,612,400
2024-03-26	09:00:00	82	82	81	81	2,692,300
2024-03-25	09:00:00	83	83	81	81	2,145,700
2024-03-22	09:00:00	83	83	82	82	2,807,700
2024-03-21	09:00:00	82	84	82	83	7,374,700
2024-03-20	09:00:00	83	86	82	82	10,070,300
2024-03-19	09:00:00	83	87	81	83	25,187,400
2024-03-18	09:00:00	82	84	81	83	12,120,700
2024-03-15	09:00:00	81	82	80	82	6,177,700
2024-03-14	09:00:00	82	83	81	82	3,654,000
2024-03-13	09:00:00	82	83	80	82	4,929,700
2024-03-08	09:00:00	80	86	80	82	18,050,200
2024-03-07	09:00:00	80	81	79	79	2,720,700

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	75	79	73	74	23,267,000
2024-04-14	00:00:00	78	79	73	75	16,874,600
2024-04-07	00:00:00	78	78	78	78	0
2024-03-31	00:00:00	81	82	77	78	20,671,900
2024-03-24	00:00:00	83	83	80	80	8,675,800
2024-03-17	00:00:00	82	87	81	82	57,560,800
2024-03-10	00:00:00	82	83	80	82	14,761,400
2024-03-03	00:00:00	80	86	79	82	64,567,900
2024-02-25	00:00:00	82	84	78	80	17,618,200
2024-02-18	00:00:00	83	85	80	82	35,139,600
2024-02-11	00:00:00	77	95	74	83	187,358,400
2024-02-04	00:00:00	76	77	73	77	14,910,600
2024-01-28	00:00:00	79	80	74	76	14,473,400
2024-01-21	00:00:00	81	83	76	79	12,573,400
2024-01-14	00:00:00	79	84	78	81	33,839,000
2024-01-07	00:00:00	78	81	77	79	15,815,600
2023-12-31	00:00:00	80	81	73	78	37,764,300
2023-12-24	00:00:00	77	82	76	80	18,829,600
2023-12-17	00:00:00	84	85	71	77	114,290,200
2023-12-10	00:00:00	86	92	80	84	102,564,500
2023-12-03	00:00:00	87	90	83	85	28,769,600
2023-11-26	00:00:00	91	92	82	86	50,828,600
2023-11-19	00:00:00	92	94	90	91	13,301,700
2023-11-12	00:00:00	91	95	89	92	12,097,200
2023-11-05	00:00:00	94	94	89	91	13,533,900
2023-10-29	00:00:00	92	94	89	94	24,009,300
2023-10-22	00:00:00	98	98	90	92	37,174,700
2023-10-15	00:00:00	100	101	95	97	25,523,100
2023-10-08	00:00:00	100	103	98	100	47,716,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	72	65	66	15,111,200
2024-03-31	00:00:00	81	82	66	71	71,287,700
2024-02-29	00:00:00	81	87	79	80	147,222,700
2024-01-31	00:00:00	78	95	73	81	260,417,100
2023-12-31	00:00:00	80	84	73	78	107,418,600
2023-11-30	00:00:00	82	92	71	80	278,945,900
2023-10-31	00:00:00	92	95	82	85	91,914,700
2023-09-30	00:00:00	102	103	90	92	162,134,700
2023-08-31	00:00:00	96	106	94	102	373,925,000
2023-07-31	00:00:00	98	99	85	95	190,675,300
2023-06-30	00:00:00	92	109	92	98	472,843,200
2023-05-31	00:00:00	82	102	82	92	557,190,100
2023-04-30	00:00:00	135	136	82	82	522,602,600
2023-03-31	00:00:00	144	144	136	139	14,101,700
2023-02-28	00:00:00	135	136	133	134	3,463,800
2023-01-31	00:00:00	137	138	135	136	2,431,100
2022-12-31	00:00:00	149	154	131	145	150,228,200
2022-11-30	00:00:00	164	166	148	149	59,345,700
2022-10-31	00:00:00	168	170	161	164	81,172,000
2022-09-30	00:00:00	170	175	161	168	100,038,900
2022-08-31	00:00:00	190	197	168	170	298,456,300
2022-07-31	00:00:00	178	198	171	191	254,919,900
2022-06-30	00:00:00	178	183	162	177	120,970,900
2022-05-31	00:00:00	177	188	171	178	168,133,900
2022-04-30	00:00:00	182	182	170	177	104,874,900
2022-03-31	00:00:00	185	189	178	182	135,902,500
2022-02-28	00:00:00	166	196	159	183	316,252,400
2022-01-31	00:00:00	173	191	166	166	331,438,900
2021-12-31	00:00:00	190	200	167	173	155,837,800
2021-11-30	00:00:00	200	214	190	190	274,762,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	72	65	66	15,111,200
2024-03-31	00:00:00	81	82	73	74	61,510,100
2024-02-29	00:00:00	81	87	79	80	147,222,700
2024-01-31	00:00:00	78	95	66	71	478,927,500
2023-12-31	00:00:00	80	95	73	80	515,058,400
2023-11-30	00:00:00	82	95	71	81	646,781,600
2023-10-31	00:00:00	92	95	71	78	478,279,200
2023-09-30	00:00:00	102	103	71	80	532,995,300
2023-08-31	00:00:00	96	106	82	85	627,974,400
2023-07-31	00:00:00	98	106	85	92	726,735,000
2023-06-30	00:00:00	92	109	85	102	1,037,443,500
2023-05-31	00:00:00	82	109	82	95	1,220,708,600
2023-04-30	00:00:00	135	136	82	98	1,552,635,900
2023-03-31	00:00:00	139	140	82	92	1,085,401,800
2023-02-28	00:00:00	135	145	82	82	614,960,900
2023-01-31	00:00:00	137	145	129	139	237,169,700
2022-10-31	00:00:00	168	170	131	145	290,745,900
2022-07-31	00:00:00	178	198	161	168	653,415,100
2022-04-30	00:00:00	182	188	162	177	393,979,700
2022-01-31	00:00:00	173	196	159	182	783,593,800
2021-10-31	00:00:00	194	214	167	173	837,940,300
2021-07-31	00:00:00	171	216	166	195	1,694,906,900
2021-04-30	00:00:00	204	208	171	171	586,883,300
2021-01-31	00:00:00	238	248	195	204	1,107,902,500

Dividends Amount

Date	Time	Amount
2023-05-22	11:00:00	2
2022-04-28	11:00:00	4
2021-06-09	09:00:00	3
2020-04-09	09:00:00	12
2019-04-01	09:00:00	14
2018-04-04	09:00:00	6

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	1.19 %
2022	1	4	2.19 %
2021	1	3	1.57 %
2020	1	12	5.78 %
2019	1	14	6.83 %
2018	1	6	2.90 %

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