Informasi Saham YPAS PT Yanaprima Hastapersada Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
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
PEVE	PT. Penta Valent 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
14008	Pe Ratio	1	23	26	0
101	Enterprises Value Revenue Ratio	2	1	4	6
40001	Market Cap	8	180,360,024,030	285,904,038,092	420,840,056,070
14010	Ps Ratio	12	1	1	1
14012	Pb Ratio	18	1	2	4
102	Enterprises Value E B I T D A Ratio	22	18	66	58
40002	Enterprise Value	30	248,595,599,679	386,687,111,215	571,875,983,153

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	23	26	47	87	0	0
101	Enterprises Value Revenue Ratio	2	1	4	6	7	6	6
40001	Market Cap	8	180,360,024,030	285,904,038,092	370,740,049,395	347,360,046,280	400,800,053,400	420,840,056,070
14010	Ps Ratio	12	1	1	1	1	1	1
14012	Pb Ratio	18	1	2	3	3	3	4
102	Enterprises Value E B I T D A Ratio	22	18	66	126	48,259	147	58
40002	Enterprise Value	30	248,595,599,679	386,687,111,215	491,292,297,259	499,368,415,159	543,788,196,863	571,875,983,153

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	12,941,203,453	5,795,501,816	4,741,152,239	-3,815,770,928	17,152,012,839
20091	Net Income	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402
29004	Basic E P S	12	0	-2	-14	12
20190	E B I T D A	13,459,277,362	5,874,726,109	5,237,382,952	-3,361,322,256	17,659,910,611
20046	Gross Profit	38,358,148,580	12,641,976,956	27,520,524,588	19,447,847,551	37,644,771,437
29009	Diluted E P S	12	0	-2	-14	12
20136	Pretax Income	7,866,903,227	5,428,932,344	-1,925,331,796	-9,740,156,859	10,102,793,190
20145	Tax Provision	-360,069,026	-43,885,056	-513,652,684	-255,486,360	1,767,934,788
20100	Total Revenue	346,497,653,568	90,843,330,864	377,086,228,468	339,039,023,365	303,203,668,856
20164	Total Expenses	333,939,759,851	84,895,363,226	376,869,388,705	340,723,928,952	285,867,234,784
20013	Cost Of Revenue	308,139,504,988	78,201,353,908	349,565,703,880	319,591,175,814	265,558,897,419
20177	Interest Income	2,039,202	1,063,497	1,864,877	34,924,198	15,748,643
20057	Interest Expense	5,074,300,226	366,569,472	6,666,484,035	5,924,385,931	7,049,219,649
20109	Operating Income	12,557,893,717	5,947,967,638	216,839,763	-1,684,905,587	17,336,434,072
20316	Normalized Income	7,755,149,551	5,472,817,401	-5,119,489,870	-9,793,379,203	8,329,523,144
20108	Operating Expense	25,800,254,863	6,694,009,318	27,303,684,825	21,132,753,138	20,308,337,365
20112	Operating Revenue	346,497,653,568	90,843,330,864	377,086,228,468	339,039,023,365	303,203,668,856
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-5,196,405,729	-391,554,472	-6,751,990,595	-6,032,338,067	-7,596,177,081
20416	Total Unusual Items	604,900,900	-1	5,056,932,475	317,024,318	6,466,937
29010	Basic Average Shares	668,000,089	0	668,000,089	668,000,089	668,000,089
20269	Other Special Charges	-604,900,900	1	-5,056,932,475	-317,024,318	-6,466,937
29011	Diluted Average Shares	668,000,089	0	668,000,089	668,000,089	668,000,089
20420	Normalized E B I T D A	12,854,376,462	5,874,726,110	180,450,477	-3,678,346,574	17,653,443,674
20162	Special Income Charges	604,900,900	-1	5,056,932,475	317,024,318	6,466,937
20315	Reconciled Depreciation	518,073,909	79,224,293	496,230,713	454,448,672	507,897,772
20368	Total Other Finance Cost	124,144,705	26,048,497	87,371,437	142,876,334	562,706,075
20314	Reconciled Cost Of Revenue	308,139,504,988	78,201,353,908	349,565,703,880	319,591,175,814	265,558,897,419
20419	Tax Effect Of Unusual Items	133,078,198	0	1,349,121,717	8,315,614	1,131,679
20225	Impairment Of Capital Assets	0	0	0	0	0
20018	Depreciation Income Statement	518,073,909	79,224,293	496,230,713	454,448,672	507,897,772
20075	Interest Income Non Operating	2,039,202	1,063,497	1,864,877	34,924,198	15,748,643
20158	Selling And Marketing Expense	9,604,778,438	2,891,958,745	8,747,241,254	7,009,483,310	7,737,882,098
20064	Interest Expense Non Operating	5,074,300,226	366,569,472	6,666,484,035	5,924,385,931	7,049,219,649
20093	Net Income Common Stockholders	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402
20094	Net Income Continuous Operations	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402
20045	General And Administrative Expense	8,196,876,370	1,866,104,007	11,363,127,269	7,851,013,371	5,819,252,736
20159	Selling General And Administration	17,801,654,808	4,758,062,752	20,110,368,523	14,860,496,681	13,557,134,834
20435	Total Operating Income As Reported	12,557,893,717	12,557,893,717	216,839,763	0	0
20412	Other Non Operating Income Expenses	-78,916,410	-94,792,747	-537,855,134	-2,342,398,167	37,762,429
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402
20417	Total Unusual Items Excluding Goodwill	604,900,900	-1	5,056,932,475	317,024,318	6,466,937
20077	Net Non Operating Interest Income Expense	-5,196,405,729	-391,554,472	-6,751,990,595	-6,032,338,067	-7,596,177,081
20346	Net Income Including Noncontrolling Interests	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402
20019	Depreciation And Amortization In Income Statement	518,073,909	79,224,293	496,230,713	454,448,672	507,897,772
20309	Net Income From Continuing And Discontinued Operation	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402
20331	Net Income From Continuing Operation Net Minority Interest	8,226,972,253	5,472,817,400	-1,411,679,112	-9,484,670,499	8,334,858,402

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	12,941,203,453	5,795,501,816	3,739,908,339	-135,444,209	3,541,237,507	4,741,152,239	-3,815,770,928	17,152,012,839
20091	Net Income	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402
29004	Basic E P S	12	0	16	0	3	-2	-14	12
20190	E B I T D A	13,459,277,362	5,874,726,109	3,885,785,819	10,347,634	3,688,417,800	5,237,382,952	-3,361,322,256	17,659,910,611
20046	Gross Profit	38,358,148,580	12,641,976,956	8,573,187,586	5,181,783,872	11,961,200,166	27,520,524,588	19,447,847,551	37,644,771,437
29009	Diluted E P S	12	0	16	0	3	-2	-14	12
20136	Pretax Income	7,866,903,227	5,428,932,344	2,626,845,804	-1,869,113,296	1,680,238,375	-1,925,331,796	-9,740,156,859	10,102,793,190
20145	Tax Provision	-360,069,026	-43,885,056	445,681,339	-240,733,296	-521,132,013	-513,652,684	-255,486,360	1,767,934,788
20100	Total Revenue	346,497,653,568	90,843,330,864	86,872,072,672	74,789,170,874	93,993,079,158	377,086,228,468	339,039,023,365	303,203,668,856
20164	Total Expenses	333,939,759,851	84,895,363,226	83,343,123,273	74,956,928,535	90,744,344,817	376,869,388,705	340,723,928,952	285,867,234,784
20013	Cost Of Revenue	308,139,504,988	78,201,353,908	78,298,885,086	69,607,387,002	82,031,878,992	349,565,703,880	319,591,175,814	265,558,897,419
20177	Interest Income	2,039,202	1,063,497	494,250	108,172	373,283	1,864,877	34,924,198	15,748,643
20057	Interest Expense	5,074,300,226	366,569,472	1,113,062,535	1,733,669,087	1,860,999,132	6,666,484,035	5,924,385,931	7,049,219,649
20109	Operating Income	12,557,893,717	5,947,967,638	3,528,949,399	-167,757,661	3,248,734,341	216,839,763	-1,684,905,587	17,336,434,072
20316	Normalized Income	7,755,149,551	5,472,817,401	1,979,071,172	-1,628,380,000	1,919,389,847	-5,119,489,870	-9,793,379,203	8,329,523,144
20108	Operating Expense	25,800,254,863	6,694,009,318	5,044,238,187	5,349,541,533	8,712,465,825	27,303,684,825	21,132,753,138	20,308,337,365
20112	Operating Revenue	346,497,653,568	90,843,330,864	86,872,072,672	74,789,170,874	93,993,079,158	377,086,228,468	339,039,023,365	303,203,668,856
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-5,196,405,729	-391,554,472	-1,144,241,917	-1,747,447,590	-1,913,161,750	-6,751,990,595	-6,032,338,067	-7,596,177,081
20416	Total Unusual Items	604,900,900	-1	243,387,387	0	361,513,514	5,056,932,475	317,024,318	6,466,937
29010	Basic Average Shares	668,000,089	0	668,000,089	0	668,000,089	668,000,089	668,000,089	668,000,089
20269	Other Special Charges	-604,900,900	1	-243,387,387	0	-361,513,514	-5,056,932,475	-317,024,318	-6,466,937
29011	Diluted Average Shares	668,000,089	0	668,000,089	0	668,000,089	668,000,089	668,000,089	668,000,089
20420	Normalized E B I T D A	12,854,376,462	5,874,726,110	3,642,398,432	10,347,634	3,326,904,286	180,450,477	-3,678,346,574	17,653,443,674
20162	Special Income Charges	604,900,900	-1	243,387,387	0	361,513,514	5,056,932,475	317,024,318	6,466,937
20315	Reconciled Depreciation	518,073,909	79,224,293	145,877,480	145,791,843	147,180,293	496,230,713	454,448,672	507,897,772
20368	Total Other Finance Cost	124,144,705	26,048,497	31,673,632	13,886,675	52,535,901	87,371,437	142,876,334	562,706,075
20314	Reconciled Cost Of Revenue	308,139,504,988	78,201,353,908	78,298,885,086	69,607,387,002	82,031,878,992	349,565,703,880	319,591,175,814	265,558,897,419
20419	Tax Effect Of Unusual Items	133,078,198	0	41,294,094	0	79,532,973	1,349,121,717	8,315,614	1,131,679
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	518,073,909	79,224,293	145,877,480	145,791,843	147,180,293	496,230,713	454,448,672	507,897,772
20075	Interest Income Non Operating	2,039,202	1,063,497	494,250	108,172	373,283	1,864,877	34,924,198	15,748,643
20158	Selling And Marketing Expense	9,604,778,438	2,891,958,745	2,392,566,820	1,790,338,790	2,529,914,083	8,747,241,254	7,009,483,310	7,737,882,098
20064	Interest Expense Non Operating	5,074,300,226	366,569,472	1,113,062,535	1,733,669,087	1,860,999,132	6,666,484,035	5,924,385,931	7,049,219,649
20093	Net Income Common Stockholders	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402
20094	Net Income Continuous Operations	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402
20045	General And Administrative Expense	8,196,876,370	1,866,104,007	806,846,735	1,225,124,335	4,298,801,293	11,363,127,269	7,851,013,371	5,819,252,736
20159	Selling General And Administration	17,801,654,808	4,758,062,752	3,199,413,555	3,015,463,125	6,828,715,376	20,110,368,523	14,860,496,681	13,557,134,834
20435	Total Operating Income As Reported	12,557,893,717	12,557,893,717	0	0	0	216,839,763	0	0
20412	Other Non Operating Income Expenses	-78,916,410	-94,792,747	-3,884,195	54,806,599	-35,046,067	-537,855,134	-2,342,398,167	37,762,429
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402
20417	Total Unusual Items Excluding Goodwill	604,900,900	-1	243,387,387	0	361,513,514	5,056,932,475	317,024,318	6,466,937
20077	Net Non Operating Interest Income Expense	-5,196,405,729	-391,554,472	-1,144,241,917	-1,747,447,590	-1,913,161,750	-6,751,990,595	-6,032,338,067	-7,596,177,081
20346	Net Income Including Noncontrolling Interests	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402
20019	Depreciation And Amortization In Income Statement	518,073,909	79,224,293	145,877,480	145,791,843	147,180,293	496,230,713	454,448,672	507,897,772
20309	Net Income From Continuing And Discontinued Operation	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402
20331	Net Income From Continuing Operation Net Minority Interest	8,226,972,253	5,472,817,400	2,181,164,465	-1,628,380,000	2,201,370,388	-1,411,679,112	-9,484,670,499	8,334,858,402

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	68,014,521,086	142,912,969,619	109,004,365,006	123,826,227,474
23165	Payables	12,561,687,761	13,043,729,421	14,405,844,317	9,343,622,861
23139	Net P P E	105,198,679,014	113,814,635,190	106,527,359,024	109,617,572,034
23351	Properties	0	0	0	0
23386	Total Debt	70,221,054,563	143,450,202,864	109,906,082,265	125,303,896,595
23100	Gross P P E	282,902,576,299	280,840,117,353	272,936,871,304	269,323,946,449
23038	Common Stock	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900
23045	Current Debt	70,000,000,000	93,375,029,020	59,763,107,885	75,099,771,787
23532	Share Issued	668,000,089	668,000,089	668,000,089	668,000,089
23220	Total Assets	275,628,887,613	290,500,335,235	258,162,529,531	275,782,172,710
23027	Capital Stock	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900
23382	Other Payable	39,936,983	306,981,136	115,816,230	204,346,923
23028	Cash Financial	1,985,478,914	462,059,401	758,742,879	1,273,544,313
23123	Long Term Debt	0	50,000,000,000	50,000,000,000	50,000,000,000
23179	Prepaid Assets	2,857,226,459	4,624,430,250	5,163,926,754	13,702,536,973
23385	Working Capital	67,448,155,497	51,597,020,208	63,585,862,135	68,535,102,187
23000	Accounts Payable	12,485,371,974	12,000,675,505	14,261,420,922	8,992,000,270
23245	Invested Capital	198,411,392,775	264,017,511,468	231,776,215,483	256,396,196,207
23340	Other Properties	3,230,080,254	3,189,371,470	3,169,966,470	3,168,416,470
23342	Other Receivables	198,965,261	2,416,342,425	988,454,638	751,751,031
23204	Retained Earnings	19,557,362,238	11,788,451,911	13,159,077,061	22,442,393,883
23217	Total Tax Payable	36,378,804	736,072,780	28,607,165	147,275,668
23001	Accounts Receivable	91,269,204,943	95,529,011,075	78,761,147,315	84,134,400,102
23280	Common Stock Equity	128,411,392,775	120,642,482,448	122,013,107,598	131,296,424,420
23403	Net Tangible Assets	128,411,392,775	120,642,482,448	122,013,107,598	131,296,424,420
23215	Stockholders Equity	128,411,392,775	120,642,482,448	122,013,107,598	131,296,424,420
23383	Tangible Book Value	128,411,392,775	120,642,482,448	122,013,107,598	131,296,424,420
23374	Total Capitalization	128,411,392,775	170,642,482,448	172,013,107,598	181,296,424,420
23312	Land And Improvements	35,817,601,419	35,817,601,419	35,817,601,419	35,817,601,419
23393	Ordinary Shares Number	668,000,089	668,000,089	668,000,089	668,000,089
23008	Accumulated Depreciation	-177,703,897,285	-167,025,482,163	-166,409,512,280	-159,706,374,415
23282	Construction In Progress	295,491,751	0	3,781,666,163	0
23380	Capital Lease Obligations	221,054,563	75,173,844	142,974,380	204,124,808
23030	Cash And Cash Equivalents	1,985,478,914	462,059,401	758,742,879	1,273,544,313
23262	Gross Accounts Receivable	92,762,809,413	96,958,918,680	79,776,075,533	85,386,973,435
23012	Additional Paid In Capital	28,054,021,637	28,054,021,637	28,054,021,637	28,054,021,637
23275	Buildings And Improvements	65,210,084,428	65,133,564,673	56,600,644,673	62,332,008,309
23319	Machinery Furniture Equipment	178,349,318,447	176,699,579,791	173,566,992,579	168,005,920,251
23048	Current Capital Lease Obligation	78,317,493	75,173,844	67,800,536	61,150,427
23127	Long Term Capital Lease Obligation	142,737,070	0	75,173,844	142,974,381
23261	Total Equity Gross Minority Interest	128,411,392,775	120,642,482,448	122,013,107,598	131,296,424,420
23259	Total Liabilities Net Minority Interest	147,217,494,838	169,857,852,787	136,149,421,933	144,485,748,290
23046	Current Debt And Capital Lease Obligation	70,078,317,493	93,450,202,864	59,830,908,421	75,160,922,214
23266	Allowance For Doubtful Accounts Receivable	-1,493,604,470	-1,429,907,605	-1,014,928,218	-1,252,573,333
23124	Long Term Debt And Capital Lease Obligation	142,737,070	50,000,000,000	50,075,173,844	50,142,974,381
23344	Non Current Pension And Other Postretirement Benefit Plans	3,656,638,617	2,655,101,524	2,363,011,755	2,884,893,064

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	68,014,521,086	100,783,073,123	120,510,974,289	151,967,095,304	142,912,969,619	109,004,365,006	123,826,227,474
23165	Payables	12,561,687,761	14,185,212,899	10,953,389,990	11,799,083,467	13,043,729,421	14,405,844,317	9,343,622,861
23139	Net P P E	105,198,679,014	107,000,823,752	108,702,091,933	110,943,438,153	113,814,635,190	106,527,359,024	109,617,572,034
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	70,221,054,563	100,946,097,458	120,832,394,264	152,184,877,017	143,450,202,864	109,906,082,265	125,303,896,595
23100	Gross P P E	282,902,576,299	281,471,277,945	280,071,885,702	280,558,764,463	280,840,117,353	272,936,871,304	269,323,946,449
23038	Common Stock	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900
23045	Current Debt	70,000,000,000	50,946,097,458	70,791,120,689	102,143,603,442	93,375,029,020	59,763,107,885	75,099,771,787
23532	Share Issued	668,000,089	668,000,089	668,000,089	668,000,089	668,000,089	668,000,089	668,000,089
23220	Total Assets	275,628,887,613	251,655,000,678	265,398,502,337	299,891,807,003	290,500,335,235	258,162,529,531	275,782,172,710
23027	Capital Stock	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900	66,800,008,900
23382	Other Payable	39,936,983	194,924,965	281,776,968	292,346,246	306,981,136	115,816,230	204,346,923
23028	Cash Financial	1,985,478,914	163,024,335	280,146,400	176,508,138	462,059,401	758,742,879	1,273,544,313
23123	Long Term Debt	0	50,000,000,000	50,000,000,000	50,000,000,000	50,000,000,000	50,000,000,000	50,000,000,000
23179	Prepaid Assets	2,857,226,459	3,745,805,771	4,076,941,271	7,029,350,755	4,624,430,250	5,163,926,754	13,702,536,973
23385	Working Capital	67,448,155,497	60,730,878,799	57,182,396,094	55,523,167,498	51,597,020,208	63,585,862,135	68,535,102,187
23000	Accounts Payable	12,485,371,974	13,544,126,387	9,487,573,018	10,459,008,711	12,000,675,505	14,261,420,922	8,992,000,270
23245	Invested Capital	198,411,392,775	224,373,525,230	242,027,120,507	274,997,719,768	264,017,511,468	231,776,215,483	256,396,196,207
23340	Other Properties	3,230,080,254	3,205,680,254	3,196,930,254	3,189,371,470	3,189,371,470	3,169,966,470	3,168,416,470
23342	Other Receivables	198,965,261	408,559,230	208,169,833	217,642,706	2,416,342,425	988,454,638	751,751,031
23204	Retained Earnings	19,557,362,238	14,573,397,235	12,381,969,281	14,000,085,789	11,788,451,911	13,159,077,061	22,442,393,883
23217	Total Tax Payable	36,378,804	446,161,547	1,184,040,004	1,047,728,510	736,072,780	28,607,165	147,275,668
23001	Accounts Receivable	91,269,204,943	72,191,603,612	87,108,670,135	107,415,501,098	95,529,011,075	78,761,147,315	84,134,400,102
23280	Common Stock Equity	128,411,392,775	123,427,427,772	121,235,999,818	122,854,116,326	120,642,482,448	122,013,107,598	131,296,424,420
23403	Net Tangible Assets	128,411,392,775	123,427,427,772	121,235,999,818	122,854,116,326	120,642,482,448	122,013,107,598	131,296,424,420
23215	Stockholders Equity	128,411,392,775	123,427,427,772	121,235,999,818	122,854,116,326	120,642,482,448	122,013,107,598	131,296,424,420
23383	Tangible Book Value	128,411,392,775	123,427,427,772	121,235,999,818	122,854,116,326	120,642,482,448	122,013,107,598	131,296,424,420
23374	Total Capitalization	128,411,392,775	173,427,427,772	171,235,999,818	172,854,116,326	170,642,482,448	172,013,107,598	181,296,424,420
23312	Land And Improvements	35,817,601,419	35,817,601,419	35,817,601,419	35,817,601,419	35,817,601,419	35,817,601,419	35,817,601,419
23393	Ordinary Shares Number	668,000,089	668,000,089	668,000,089	668,000,089	668,000,089	668,000,089	668,000,089
23008	Accumulated Depreciation	-177,703,897,285	-174,470,454,193	-171,369,793,769	-169,615,326,310	-167,025,482,163	-166,409,512,280	-159,706,374,415
23282	Construction In Progress	295,491,751	528,599,388	1,029,829,903	53,543,404	0	3,781,666,163	0
23380	Capital Lease Obligations	221,054,563	0	41,273,575	41,273,575	75,173,844	142,974,380	204,124,808
23030	Cash And Cash Equivalents	1,985,478,914	163,024,335	280,146,400	176,508,138	462,059,401	758,742,879	1,273,544,313
23262	Gross Accounts Receivable	92,762,809,413	73,433,071,891	89,872,561,118	110,688,972,239	96,958,918,680	79,776,075,533	85,386,973,435
23012	Additional Paid In Capital	28,054,021,637	28,054,021,637	28,054,021,637	28,054,021,637	28,054,021,637	28,054,021,637	28,054,021,637
23275	Buildings And Improvements	65,210,084,428	65,193,154,673	65,193,154,673	65,133,564,673	65,133,564,673	56,600,644,673	62,332,008,309
23319	Machinery Furniture Equipment	178,349,318,447	176,726,242,211	174,834,369,453	176,364,683,497	176,699,579,791	173,566,992,579	168,005,920,251
23048	Current Capital Lease Obligation	78,317,493	0	41,273,575	41,273,575	75,173,844	67,800,536	61,150,427
23127	Long Term Capital Lease Obligation	142,737,070	0	0	0	0	75,173,844	142,974,381
23261	Total Equity Gross Minority Interest	128,411,392,775	123,427,427,772	121,235,999,818	122,854,116,326	120,642,482,448	122,013,107,598	131,296,424,420
23259	Total Liabilities Net Minority Interest	147,217,494,838	128,227,572,906	144,162,502,519	177,037,690,677	169,857,852,787	136,149,421,933	144,485,748,290
23046	Current Debt And Capital Lease Obligation	70,078,317,493	50,946,097,458	70,832,394,264	102,184,877,017	93,450,202,864	59,830,908,421	75,160,922,214
23266	Allowance For Doubtful Accounts Receivable	-1,493,604,470	-1,241,468,279	-2,763,890,983	-3,273,471,141	-1,429,907,605	-1,014,928,218	-1,252,573,333
23124	Long Term Debt And Capital Lease Obligation	142,737,070	50,000,000,000	50,000,000,000	50,000,000,000	50,000,000,000	50,075,173,844	50,142,974,381
23344	Non Current Pension And Other Postretirement Benefit Plans	3,656,638,617	2,874,168,849	2,801,146,406	2,728,123,965	2,655,101,524	2,363,011,755	2,884,893,064

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	604,900,900	-1	326,700,000	317,024,318	232,755,910
26185	Free Cash Flow	24,369,952,837	-17,238,964,323	-34,167,614,303	14,565,118,534	-6,137,412,510
26027	Changes In Cash	1,524,650,873	1,823,113,374	-296,793,704	-515,671,478	-3,447,951,836
26182	Issuance Of Debt	100,039,754,312	80,000,000,000	112,032,860,548	629,989,263,950	244,098,410,831
26016	End Cash Position	1,985,478,914	1,985,478,914	462,059,401	758,742,879	1,273,544,313
26112	Purchase Of P P E	-4,666,292,556	-1,414,368,599	-21,808,246,838	-11,944,180,741	-1,749,030,422
26183	Repayment Of Debt	-123,414,783,332	-60,946,097,458	-78,420,939,413	-645,325,927,852	-241,558,357,067
26005	Capital Expenditure	-4,666,292,556	-1,414,368,599	-21,808,246,838	-11,944,180,741	-1,749,030,422
26012	Financing Cash Flow	-23,450,202,864	19,062,077,698	33,544,120,599	-15,397,814,330	2,456,704,764
26013	Investing Cash Flow	-4,061,391,656	-1,414,368,600	-21,481,546,838	-11,627,156,423	-1,516,274,512
26015	Beginning Cash Position	462,059,401	163,024,335	758,742,879	1,273,544,313	4,720,981,472
26223	Classesof Cash Payments	-314,969,386,256	-85,292,966,657	-369,577,613,716	-820,215,638,407	-307,610,450,137
26101	Short Term Debt Issuance	100,039,754,312	80,000,000,000	112,032,860,548	629,989,263,950	244,098,410,831
26091	Short Term Debt Payments	-123,414,783,332	-60,946,097,458	-78,420,939,413	-645,325,927,852	-241,558,357,067
26119	Net P P E Purchase And Sale	-4,061,391,656	-1,414,368,600	-21,481,546,838	-11,627,156,423	-1,516,274,512
26075	Net Short Term Debt Issuance	-23,375,029,020	19,053,902,542	33,611,921,135	-15,336,663,902	2,540,053,764
26072	Net Issuance Payments Of Debt	-23,375,029,020	19,053,902,542	33,611,921,135	-15,336,663,902	2,540,053,764
26226	Paymentson Behalfof Employees	-55,793,957,041	-13,810,689,041	-59,077,801,255	-563,246,858,991	-61,135,899,565
26063	Effect Of Exchange Rate Changes	-1,231,360	-658,795	110,226	870,044	514,677
26228	Other Cash Paymentsfrom Operating Activities	-17,481,937,378	-3,731,915,388	-19,935,802,351	-13,512,343,646	-14,567,100,710
26222	Other Cash Receiptsfrom Operating Activities	1,431,564,158	56,723,446	4,809,335,627	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	29,036,245,393	-15,824,595,724	-12,359,367,465	26,509,299,275	-4,388,382,088
26221	Classesof Cash Receiptsfrom Operating Activities	351,585,120,765	71,762,541,577	365,592,931,144	344,504,272,535	307,160,211,028

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	604,900,900	-1	243,387,387	0	361,513,514	326,700,000	317,024,318	232,755,910
26185	Free Cash Flow	24,369,952,837	-17,238,964,323	19,526,337,049	31,457,265,415	-9,374,685,304	-34,167,614,303	14,565,118,534	-6,137,412,510
26027	Changes In Cash	1,524,650,873	1,823,113,374	-116,973,295	104,782,662	-286,271,868	-296,793,704	-515,671,478	-3,447,951,836
26182	Issuance Of Debt	100,039,754,312	80,000,000,000	8,725,593,964	-1	11,314,160,349	112,032,860,548	629,989,263,950	244,098,410,831
26016	End Cash Position	1,985,478,914	1,985,478,914	163,024,335	280,146,400	176,508,138	462,059,401	758,742,879	1,273,544,313
26112	Purchase Of P P E	-4,666,292,556	-1,414,368,599	-1,671,246,278	-1,091,295,515	-489,382,164	-21,808,246,838	-11,944,180,741	-1,749,030,422
26183	Repayment Of Debt	-123,414,783,332	-60,946,097,458	-28,570,617,195	-31,352,482,752	-2,545,585,927	-78,420,939,413	-645,325,927,852	-241,558,357,067
26005	Capital Expenditure	-4,666,292,556	-1,414,368,599	-1,671,246,278	-1,091,295,515	-489,382,164	-21,808,246,838	-11,944,180,741	-1,749,030,422
26012	Financing Cash Flow	-23,450,202,864	19,062,077,698	-19,886,697,731	-31,352,482,753	8,726,899,922	33,544,120,599	-15,397,814,330	2,456,704,764
26013	Investing Cash Flow	-4,061,391,656	-1,414,368,600	-1,427,858,891	-1,091,295,515	-127,868,650	-21,481,546,838	-11,627,156,423	-1,516,274,512
26015	Beginning Cash Position	462,059,401	163,024,335	280,146,400	176,508,138	462,059,401	758,742,879	1,273,544,313	4,720,981,472
26223	Classesof Cash Payments	-314,969,386,256	-85,292,966,657	-77,087,104,037	-62,715,302,712	-89,874,012,850	-369,577,613,716	-820,215,638,407	-307,610,450,137
26101	Short Term Debt Issuance	100,039,754,312	80,000,000,000	8,725,593,964	-1	11,314,160,349	112,032,860,548	629,989,263,950	244,098,410,831
26091	Short Term Debt Payments	-123,414,783,332	-60,946,097,458	-28,570,617,195	-31,352,482,752	-2,545,585,927	-78,420,939,413	-645,325,927,852	-241,558,357,067
26119	Net P P E Purchase And Sale	-4,061,391,656	-1,414,368,600	-1,427,858,891	-1,091,295,515	-127,868,650	-21,481,546,838	-11,627,156,423	-1,516,274,512
26075	Net Short Term Debt Issuance	-23,375,029,020	19,053,902,542	-19,845,023,231	-31,352,482,753	8,768,574,422	33,611,921,135	-15,336,663,902	2,540,053,764
26072	Net Issuance Payments Of Debt	-23,375,029,020	19,053,902,542	-19,845,023,231	-31,352,482,753	8,768,574,422	33,611,921,135	-15,336,663,902	2,540,053,764
26226	Paymentson Behalfof Employees	-55,793,957,041	-13,810,689,041	-12,255,854,464	-15,959,388,725	-13,768,024,811	-59,077,801,255	-563,246,858,991	-61,135,899,565
26063	Effect Of Exchange Rate Changes	-1,231,360	-658,795	-148,770	-1,144,400	720,605	110,226	870,044	514,677
26228	Other Cash Paymentsfrom Operating Activities	-17,481,937,378	-3,731,915,388	-2,389,316,725	-4,116,360,273	-7,244,344,992	-19,935,802,351	-13,512,343,646	-14,567,100,710
26222	Other Cash Receiptsfrom Operating Activities	1,431,564,158	56,723,446	-233,163,323	-291,517,523	1,899,521,558	4,809,335,627	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	29,036,245,393	-15,824,595,724	21,197,583,327	32,548,560,930	-8,885,303,140	-12,359,367,465	26,509,299,275	-4,388,382,088
26221	Classesof Cash Receiptsfrom Operating Activities	351,585,120,765	71,762,541,577	101,087,798,153	95,470,867,432	83,263,913,603	365,592,931,144	344,504,272,535	307,160,211,028

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-15	At close: 11:25AM WIB	320	302	0	300	302.00 - 302.00	302	302	302.00 - 645.00	302	645	100	346	201,736,000,000	18	16	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-12	At close: 11:25AM WIB	320	302	0	300	302.00 - 302.00	302	302	302.00 - 645.00	302	645	100	340	201,736,000,000	18	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-11	At close: 11:25AM WIB	320	302	0	300	302.00 - 302.00	302	302	302.00 - 645.00	302	645	100	333	201,736,000,000	18	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-10	At close: 11:25AM WIB	320	302	0	300	302.00 - 302.00	302	302	302.00 - 645.00	302	645	100	328	201,736,000,000	18	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-05	At close: 11:25AM WIB	320	302	0	300	302.00 - 302.00	302	302	302.00 - 645.00	302	645	100	324	201,736,000,000	18	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-04	At close: 04:00PM WIB	326	320	320	304	320.00 - 320.00	320	320	320.00 - 645.00	320	645	100	322	213,760,000,000	19	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-03	At close: 11:30AM WIB	326	0	320	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	322	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-02	At close: 11:30AM WIB	326	0	0	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	322	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-01	At close: 11:30AM WIB	326	0	318	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	322	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-29	At close: 11:30AM WIB	326	0	318	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	316	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-28	At close: 11:30AM WIB	326	0	318	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	316	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-27	At close: 11:30AM WIB	326	0	0	0	0.00 - 0.00	0	0		0		0	333	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-26	At close: 11:30AM WIB	326	0	0	0	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	333	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-25	At close: 11:30AM WIB	326	0	0	0	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	333	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-22	At close: 11:30AM WIB	326	0	0	0	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	333	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-21	At close: 11:30AM WIB	326	0	0	0	0.0000 - 0.0000	0	0		0		0	333	0	0	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-14	As of 11:30AM WIB. Market open.	326	0	0	0	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	345	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-13	At close: 11:30AM WIB	326	0	320	320	326.00 - 326.00	326	326	326.00 - 645.00	326	645	0	355	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-11	At close: 11:30AM WIB	328	326	320	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	200	347	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-08	At close: 11:30AM WIB	328	326	320	326	326.00 - 326.00	326	326	326.00 - 645.00	326	645	200	344	217,768,000,000	20	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-05	At close: 12:00PM WIB	346	340	0	0	340.00 - 340.00	340	340	340.00 - 645.00	340	645	100	314	227,120,000,000	21	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-04	At close: 04:13PM WIB	346	0	0	0	346.00 - 346.00	346	346	346.00 - 645.00	346	645	0	314	231,128,000,000	21	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-01	At close: 04:13PM WIB	346	346	0	0	346.00 - 346.00	346	346	346.00 - 645.00	346	645	13,000	106	231,128,000,000	21	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-28	At close: 04:00PM WIB	346	0	0	344	346.00 - 346.00	346	346	346.00 - 645.00	346	645	0	119	231,128,000,000	21	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-27	At close: 04:00PM WIB	346	0	0	344	346.00 - 346.00	346	346	346.00 - 650.00	346	650	0	119	231,128,000,000	21	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-26	At close: 04:00PM WIB	348	346	0	0	346.00 - 346.00	346	346	346.00 - 670.00	346	670	100	117	231,128,000,000	21	17	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-23	At close: 11:30AM WIB	350	348	0	348	348.00 - 348.00	348	348	348.00 - 670.00	348	670	300	125	232,464,000,000	21	16	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk (YPAS.JK)	2024-02-22	At close: 04:00PM WIB	350	0	334	348	350.00 - 350.00	350	350	350.00 - 705.00	350	705	0	141	233,800,000,000	21	16	N/A	N/A (N/A)	Jun 08, 2010
YPAS	PT Yanaprima Hastapersada Tbk (YPAS.JK)	2024-02-21	At close: 04:00PM WIB	350	0	0	348	350.00 - 350.00	350	350	350.00 - 720.00	350	720	0	204	233,800,000,000	21	16	N/A	N/A (N/A)	Jun 08, 2010

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week 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	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)	Total Cash (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)
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-15	201,740,000,000	269,970,000,000	18	1	2	1	20	645	302	343	453	340	40	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	16	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-12	201,740,000,000	269,970,000,000	18	1	2	1	20	645	302	351	457	333	25	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-11	201,740,000,000	302,520,000,000	18	1	2	1	17	645	302	351	457	328	25	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-10	201,740,000,000	302,520,000,000	18	1	2	1	17	645	302	351	457	328	25	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-05	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	363	462	322	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-04	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	365	463	322	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-03	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	367	464	322	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-02	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	369	465	322	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-04-01	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	369	465	316	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-29	217,770,000,000	318,550,000,000	20	1	2	1	18	645	326	371	466	316	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-28	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	373	468	333	0	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-27	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	375	469	333	20	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-26	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	377	470	333	190	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-25	217,770,000,000	318,550,000,000	20	1	2	1	18	645	326	377	470	333	190	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-22	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	381	472	333	210	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-21	217,770,000,000	318,550,000,000	20	1	2	1	18	645	326	381	472	333	210	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-14	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	393	479	355	2	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-13	217,770,000,000	318,550,000,000	20	1	2	1	18	645	0	393	479	350	2	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-11	217,770,000,000	318,550,000,000	20	1	2	1	18	645	326	393	479	341	2	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-08	219,100,000,000	319,890,000,000	20	1	2	1	18	645	328	395	480	344	2	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-05	231,130,000,000	331,910,000,000	21	1	2	1	19	645	0	403	484	314	1	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-04	231,130,000,000	331,910,000,000	21	1	2	1	19	645	0	403	484	314	1	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-03-01	231,130,000,000	331,910,000,000	21	1	2	1	19	645	0	405	485	106	40	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-28	231,130,000,000	331,910,000,000	21	1	2	1	19	650	0	410	488	119	210	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-27	231,130,000,000	331,910,000,000	21	1	2	1	19	670	0	412	489	117	210	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk	2024-02-26	232,460,000,000	333,250,000,000	21	1	2	1	19	670	0	412	489	117	210	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	17	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk (YPAS.JK)	2024-02-23	233,800,000,000	334,580,000,000	21	1	2	1	19	705	0	415	490	141	290	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	16	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk (YPAS.JK)	2024-02-22	233,800,000,000	334,580,000,000	21	1	2	1	19	720	0	417	491	204	300	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	16	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000
YPAS	PT Yanaprima Hastapersada Tbk (YPAS.JK)	2024-02-21	233,800,000,000	334,580,000,000	21	1	2	1	19	720	350	417	491	204	300	668,000,000	68,000,000	90	N/A	Jun 08, 2010	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	4	2	9	356,780,000,000	534	-17	23,700,000,000	10,940,000,000	16	163,020,000	100,950,000,000	82	2	185	53,190,000,000	42,090,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0
2024-03-05	13:35:00	0	0	0	0	0
2024-03-05	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:45:00	0	0	0	0
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:15:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:45:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:15:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:45:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:15:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:45:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:15:00	0	0	0	0
2024-03-05	12:00:00	340	340	340	340
2024-03-04	15:45:00	0	0	0	0
2024-03-04	15:30:00	0	0	0	0
2024-03-04	15:15:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:45:00	0	0	0	0
2024-03-04	14:30:00	0	0	0	0
2024-03-04	14:15:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:45:00	0	0	0	0
2024-03-04	13:30:00	0	0	0	0
2024-03-04	13:15:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:45:00	0	0	0	0
2024-03-04	12:30:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:30:00	0	0	0	0
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:30:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:30:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:30:00	0	0	0	0
2024-03-05	12:00:00	340	340	340	340
2024-03-04	15:30:00	0	0	0	0
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:30:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:30:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:30:00	0	0	0	0
2024-03-04	12:00:00	0	0	0	0
2024-03-04	11:30:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:30:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:30:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	15:30:00	0	0	0	0
2024-03-01	15:00:00	0	0	0	0
2024-03-01	14:30:00	0	0	0	0
2024-03-01	14:00:00	0	0	0	0
2024-03-01	13:30:00	0	0	0	0
2024-03-01	13:00:00	0	0	0	0
2024-03-01	12:30:00	0	0	0	0
2024-03-01	12:00:00	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close
2024-03-05	15:00:00	0	0	0	0
2024-03-05	14:00:00	0	0	0	0
2024-03-05	13:00:00	0	0	0	0
2024-03-05	12:00:00	340	340	340	340
2024-03-04	15:00:00	0	0	0	0
2024-03-04	14:00:00	0	0	0	0
2024-03-04	13:00:00	0	0	0	0
2024-03-04	12:00:00	0	0	0	0
2024-03-04	11:00:00	0	0	0	0
2024-03-04	10:00:00	0	0	0	0
2024-03-04	09:00:00	0	0	0	0
2024-03-01	15:00:00	0	0	0	0
2024-03-01	14:00:00	0	0	0	0
2024-03-01	13:00:00	0	0	0	0
2024-03-01	12:00:00	0	0	0	0
2024-03-01	11:00:00	0	0	0	0
2024-03-01	10:00:00	0	0	0	0
2024-03-01	09:00:00	0	0	0	0
2024-02-29	15:00:00	0	0	0	0
2024-02-29	14:00:00	0	0	0	0
2024-02-29	13:00:00	0	0	0	0
2024-02-29	12:00:00	0	0	0	0
2024-02-29	11:00:00	0	0	0	0
2024-02-29	10:00:00	0	0	0	0
2024-02-29	09:00:00	0	0	0	0
2024-02-28	15:00:00	0	0	0	0
2024-02-28	14:00:00	0	0	0	0
2024-02-28	13:00:00	0	0	0	0
2024-02-28	12:00:00	0	0	0	0
2024-02-28	11:00:00	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:55:01	270	270	270	270	0
2024-05-02	09:00:00	270	270	270	270	100
2024-04-30	15:00:00	0	0	0	0	0
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:55:01	270	270	270	270	0
2024-04-29	10:30:00	270	270	270	270	400
2024-04-29	09:00:00	0	0	0	0	0
2024-04-26	16:00:02	270	270	270	270	0
2024-04-26	15:00:00	270	270	270	270	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0
2024-04-26	09:00:00	0	0	0	0	0
2024-04-25	15:00:00	0	0	0	0	0
2024-04-25	13:30:00	0	0	0	0	0
2024-04-25	12:00:00	0	0	0	0	0
2024-04-25	10:55:01	270	270	270	270	0
2024-04-25	10:30:00	0	0	0	0	0
2024-04-25	09:00:00	0	0	0	0	0
2024-04-24	15:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	270	270	270	270	100
2024-04-30	09:00:00	270	270	270	270	0
2024-04-29	09:00:00	270	270	270	270	400
2024-04-26	09:00:00	270	270	270	270	4,200
2024-04-25	09:00:00	270	270	270	270	100
2024-04-24	09:00:00	286	286	286	286	0
2024-04-23	09:00:00	286	286	286	286	0
2024-04-22	09:00:00	286	286	286	286	100
2024-04-19	09:00:00	302	302	302	302	0
2024-04-18	09:00:00	302	302	302	302	0
2024-04-17	09:00:00	302	302	302	302	0
2024-04-16	09:00:00	302	302	302	302	0
2024-04-05	09:00:00	302	302	302	302	100
2024-04-04	09:00:00	320	320	320	320	100
2024-04-03	09:00:00	326	326	326	326	0
2024-04-02	09:00:00	326	326	326	326	0
2024-04-01	09:00:00	326	326	326	326	0
2024-03-28	09:00:00	326	326	326	326	0
2024-03-27	09:00:00	326	326	326	326	0
2024-03-26	09:00:00	326	326	326	326	0
2024-03-25	09:00:00	326	326	326	326	0
2024-03-22	09:00:00	326	326	326	326	0
2024-03-21	09:00:00	326	326	326	326	0
2024-03-20	09:00:00	326	326	326	326	0
2024-03-19	09:00:00	326	326	326	326	0
2024-03-18	09:00:00	326	326	326	326	0
2024-03-15	09:00:00	326	326	326	326	0
2024-03-14	09:00:00	326	326	326	326	0
2024-03-13	09:00:00	326	326	326	326	0
2024-03-08	09:00:00	326	326	326	326	200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	270	270	270	270	100
2024-04-30	09:00:00	270	270	270	270	0
2024-04-26	09:00:00	270	270	270	270	4,200
2024-04-25	09:00:00	270	270	270	270	100
2024-04-24	09:00:00	286	286	286	286	0
2024-04-23	09:00:00	286	286	286	286	0
2024-04-22	09:00:00	286	286	286	286	100
2024-04-19	09:00:00	302	302	302	302	0
2024-04-18	09:00:00	302	302	302	302	0
2024-04-17	09:00:00	302	302	302	302	0
2024-04-16	09:00:00	302	302	302	302	0
2024-04-05	09:00:00	302	302	302	302	100
2024-04-04	09:00:00	320	320	320	320	100
2024-04-03	09:00:00	326	326	326	326	0
2024-04-02	09:00:00	326	326	326	326	0
2024-04-01	09:00:00	326	326	326	326	0
2024-03-28	09:00:00	326	326	326	326	0
2024-03-27	09:00:00	326	326	326	326	0
2024-03-26	09:00:00	326	326	326	326	0
2024-03-25	09:00:00	326	326	326	326	0
2024-03-22	09:00:00	326	326	326	326	0
2024-03-21	09:00:00	326	326	326	326	0
2024-03-20	09:00:00	326	326	326	326	0
2024-03-19	09:00:00	326	326	326	326	0
2024-03-18	09:00:00	326	326	326	326	0
2024-03-15	09:00:00	326	326	326	326	0
2024-03-14	09:00:00	326	326	326	326	0
2024-03-13	09:00:00	326	326	326	326	0
2024-03-08	09:00:00	326	326	326	326	200
2024-03-07	09:00:00	328	328	328	328	1,700

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	286	286	270	270	4,400
2024-04-14	00:00:00	302	302	302	302	0
2024-04-07	00:00:00	302	302	302	302	0
2024-03-31	00:00:00	326	326	302	302	200
2024-03-24	00:00:00	326	326	326	326	0
2024-03-17	00:00:00	326	326	326	326	0
2024-03-10	00:00:00	326	326	326	326	0
2024-03-03	00:00:00	346	346	326	326	2,100
2024-02-25	00:00:00	346	346	346	346	13,100
2024-02-18	00:00:00	350	350	348	348	300
2024-02-11	00:00:00	366	366	350	350	1,700
2024-02-04	00:00:00	382	382	366	366	1,200
2024-01-28	00:00:00	428	428	412	412	100
2024-01-21	00:00:00	428	428	428	428	0
2024-01-14	00:00:00	428	428	428	428	0
2024-01-07	00:00:00	428	428	428	428	200
2023-12-31	00:00:00	428	428	428	428	0
2023-12-24	00:00:00	430	430	428	428	1,000
2023-12-17	00:00:00	430	430	430	430	600
2023-12-10	00:00:00	446	446	430	430	900
2023-12-03	00:00:00	446	446	446	446	400
2023-11-26	00:00:00	446	450	446	446	900
2023-11-19	00:00:00	472	472	446	446	10,400
2023-11-12	00:00:00	468	545	410	490	30,500
2023-11-05	00:00:00	470	488	440	440	9,300
2023-10-29	00:00:00	505	505	466	466	9,400
2023-10-22	00:00:00	484	505	460	505	7,500
2023-10-15	00:00:00	494	515	476	476	3,600
2023-10-08	00:00:00	496	520	494	494	11,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	270	270	270	270	100
2024-03-31	00:00:00	326	326	270	270	5,000
2024-02-29	00:00:00	346	346	326	326	15,100
2024-01-31	00:00:00	428	428	346	346	3,400
2023-12-31	00:00:00	428	428	428	428	200
2023-11-30	00:00:00	446	446	428	428	2,900
2023-10-31	00:00:00	476	545	410	446	55,200
2023-09-30	00:00:00	520	575	460	476	63,600
2023-08-31	00:00:00	515	585	498	555	23,200
2023-07-31	00:00:00	530	645	498	525	167,000
2023-06-30	00:00:00	525	595	500	520	55,700
2023-05-31	00:00:00	570	580	520	520	12,500
2023-04-30	00:00:00	550	630	500	570	75,700
2023-03-31	00:00:00	550	570	525	555	8,200
2023-02-28	00:00:00	620	620	600	600	1,400
2023-01-31	00:00:00	650	650	620	620	600
2022-12-31	00:00:00	655	720	625	650	213,500
2022-11-30	00:00:00	635	730	595	630	693,100
2022-10-31	00:00:00	615	1,220	605	635	6,137,300
2022-09-30	00:00:00	735	800	595	645	684,600
2022-08-31	00:00:00	590	1,025	560	765	2,210,400
2022-07-31	00:00:00	640	850	565	625	1,141,900
2022-06-30	00:00:00	525	925	494	640	2,401,800
2022-05-31	00:00:00	690	840	520	525	637,400
2022-04-30	00:00:00	665	960	610	690	702,300
2022-03-31	00:00:00	950	1,100	665	665	1,018,100
2022-02-28	00:00:00	585	1,260	444	950	2,459,500
2022-01-31	00:00:00	685	735	515	545	267,700
2021-12-31	00:00:00	745	1,010	665	685	705,200
2021-11-30	00:00:00	605	1,055	520	800	2,143,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	270	270	270	270	100
2024-03-31	00:00:00	326	326	270	270	5,000
2024-02-29	00:00:00	346	346	326	326	15,100
2024-01-31	00:00:00	428	428	270	270	23,500
2023-12-31	00:00:00	428	428	326	326	18,700
2023-11-30	00:00:00	446	446	346	346	6,500
2023-10-31	00:00:00	476	545	410	428	58,300
2023-09-30	00:00:00	520	575	410	428	121,700
2023-08-31	00:00:00	515	585	410	446	142,000
2023-07-31	00:00:00	530	645	460	476	253,800
2023-06-30	00:00:00	525	645	498	555	245,900
2023-05-31	00:00:00	570	645	498	525	235,200
2023-04-30	00:00:00	550	630	500	520	143,900
2023-03-31	00:00:00	555	630	500	520	97,200
2023-02-28	00:00:00	620	630	500	570	142,500
2023-01-31	00:00:00	650	650	525	555	115,600
2022-10-31	00:00:00	615	1,220	595	650	7,043,900
2022-07-31	00:00:00	640	1,025	560	645	4,036,900
2022-04-30	00:00:00	665	960	494	640	3,741,500
2022-01-31	00:00:00	685	1,260	444	665	3,745,300
2021-10-31	00:00:00	825	1,055	520	685	3,815,700
2021-07-31	00:00:00	464	1,035	338	825	3,162,100
2021-04-30	00:00:00	436	492	358	464	199,300
2021-01-31	00:00:00	605	750	374	436	551,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters