Informasi Saham APIC PT Pacific Strategic Financial Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	51	34	105
40001	Market Cap	5	13,001,776,404,240	13,472,428,943,760	13,295,934,241,440
101	Enterprises Value Revenue Ratio	8	6	7	25
14008	Pe Ratio	19	134	72	183
40002	Enterprise Value	23	12,011,486,250,776	14,616,736,269,721	13,833,343,023,602
14010	Ps Ratio	30	6	7	6
14012	Pb Ratio	34	5	6	6

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	51	33	34	35	38	52	105
40001	Market Cap	5	13,001,776,404,240	12,942,944,836,800	13,472,428,943,760	12,884,113,269,360	12,884,113,269,360	14,413,734,022,800	13,295,934,241,440
101	Enterprises Value Revenue Ratio	8	6	7	7	7	7	7	25
14008	Pe Ratio	19	134	70	72	77	85	199	183
40002	Enterprise Value	23	12,011,486,250,776	14,087,252,162,761	14,616,736,269,721	13,869,249,018,562	13,526,554,864,592	14,951,142,804,962	13,833,343,023,602
14010	Ps Ratio	30	6	6	7	6	6	6	6
14012	Pb Ratio	34	5	6	6	6	6	7	6

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	360,011,564,591	71,997,649,789	342,302,914,793	279,818,722,295	225,606,252,965
20304	Write Off	936,720,119	-275,694,424	0	2,610,000,000	498,353,009
20091	Net Income	104,900,395,557	-29,567,063,449	152,463,283,368	98,822,851,840	101,781,652,584
29004	Basic E P S	8	9	13	8	9
20190	E B I T D A	370,334,857,213	74,996,926,709	353,391,581,356	291,128,754,027	233,534,538,433
20046	Gross Profit	163,031,588,024	78,699,635,171	155,104,148,100	159,708,381,887	265,222,536,599
29009	Diluted E P S	8	9	13	8	9
20136	Pretax Income	113,021,263,471	-30,801,408,224	163,126,522,313	112,587,381,009	112,609,249,309
20145	Tax Provision	4,254,595,195	-1,458,471,505	6,529,068,249	9,632,191,656	7,185,626,138
20100	Total Revenue	2,086,910,165,563	610,958,673,813	2,267,622,221,630	2,127,375,687,752	2,261,857,322,384
20164	Total Expenses	1,926,098,721,454	582,349,388,313	2,071,080,883,333	1,959,914,578,350	2,073,322,724,741
20013	Cost Of Revenue	1,923,878,577,539	532,259,038,642	2,112,518,073,530	1,967,667,305,865	1,996,634,785,785
20177	Interest Income	192,392,837,779	36,937,202,892	132,970,156,361	98,594,029,436	30,689,319,948
20057	Interest Expense	246,990,301,120	102,799,058,013	179,176,392,480	167,231,341,286	112,997,003,656
20109	Operating Income	160,811,444,109	28,609,285,500	196,541,338,297	167,461,109,402	188,534,597,643
20316	Normalized Income	105,397,404,064	-30,230,073,654	152,424,884,351	101,209,558,430	102,248,205,555
20108	Operating Expense	2,220,143,915	50,090,349,671	-41,437,190,197	-7,752,727,515	76,687,938,956
20112	Operating Revenue	2,086,910,165,563	610,958,673,813	2,267,622,221,630	2,127,375,687,752	2,261,857,322,384
20087	Minority Interests	-3,866,272,719	-224,126,730	-4,134,170,696	-4,132,337,513	-3,641,970,587
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-63,910,695,680	-66,722,558,141	-52,966,158,706	-75,016,544,382	-85,564,844,071
20416	Total Unusual Items	-516,449,849	695,964,694	40,000,000	-2,610,000,000	-498,353,009
29010	Basic Average Shares	11,763,583,905	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488
20269	Other Special Charges	-420,270,270	-420,270,270	-40,000,000	0	0
20287	Rent And Landing Fees	2,854,026,433	616,518,792	3,489,258,713	2,000,056,792	9,614,067,334
29011	Diluted Average Shares	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488
20420	Normalized E B I T D A	370,851,307,062	74,300,962,015	353,351,581,356	293,738,754,027	234,032,891,442
20162	Special Income Charges	-516,449,849	695,964,694	40,000,000	-2,610,000,000	-498,353,009
20315	Reconciled Depreciation	10,323,292,622	2,999,276,920	11,088,666,563	11,310,031,732	7,928,285,468
20312	Other Operating Expenses	2,691,949,900	-1,726,719,749	2,940,875,894	7,000,590,993	17,535,807,930
20368	Total Other Finance Cost	9,313,232,339	860,703,020	6,759,922,587	6,379,232,532	3,257,160,363
20440	Rent Expense Supplemental	2,854,026,433	616,518,792	3,489,258,713	2,000,056,792	9,614,067,334
20314	Reconciled Cost Of Revenue	1,923,878,577,539	532,259,038,642	2,112,518,073,530	1,967,667,305,865	1,996,634,785,785
20419	Tax Effect Of Unusual Items	-19,441,342	32,954,489	1,600,983	-223,293,410	-31,800,038
20018	Depreciation Income Statement	10,323,292,622	2,999,276,920	11,088,666,563	11,310,031,732	7,928,285,468
20075	Interest Income Non Operating	192,392,837,779	36,937,202,892	132,970,156,361	98,594,029,436	30,689,319,948
20158	Selling And Marketing Expense	2,106,630,659	664,985,878	3,609,398,697	3,146,944,057	2,792,933,660
20064	Interest Expense Non Operating	246,990,301,120	102,799,058,013	179,176,392,480	167,231,341,286	112,997,003,656
20093	Net Income Common Stockholders	104,900,395,557	-29,567,063,449	152,463,283,368	98,822,851,840	101,781,652,584
20094	Net Income Continuous Operations	108,766,668,276	-29,342,936,719	156,597,454,064	102,955,189,353	105,423,623,171
20045	General And Administrative Expense	29,011,419,438	14,143,201,000	29,969,086,529	26,439,273,780	35,152,695,331
20159	Selling General And Administration	31,118,050,097	14,808,186,878	33,578,485,226	29,586,217,837	37,945,628,991
20435	Total Operating Income As Reported	170,026,686,828	35,743,051,805	201,161,800,275	173,054,853,909	193,734,138,684
20412	Other Non Operating Income Expenses	16,754,080,849	6,721,693,790	19,465,721,177	22,751,950,995	10,130,632,067
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,900,395,557	-29,567,063,449	152,463,283,368	98,822,851,840	101,781,652,584
20417	Total Unusual Items Excluding Goodwill	-516,449,849	695,964,694	40,000,000	-2,610,000,000	-498,353,009
20077	Net Non Operating Interest Income Expense	-63,910,695,680	-66,722,558,141	-52,966,158,706	-75,016,544,382	-85,564,844,071
20346	Net Income Including Noncontrolling Interests	108,766,668,276	-29,342,936,719	156,597,454,064	102,955,189,353	105,423,623,171
20019	Depreciation And Amortization In Income Statement	10,323,292,622	2,999,276,920	11,088,666,563	11,310,031,732	7,928,285,468
20309	Net Income From Continuing And Discontinued Operation	104,900,395,557	-29,567,063,449	152,463,283,368	98,822,851,840	101,781,652,584
20331	Net Income From Continuing Operation Net Minority Interest	104,900,395,557	-29,567,063,449	152,463,283,368	98,822,851,840	101,781,652,584

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	360,011,564,591	174,031,371,866	71,997,649,789	91,280,530,508	52,264,367,949	144,469,016,345	342,302,914,793	279,818,722,295	225,606,252,965
20304	Write Off	936,720,119	5,768,193	-275,694,424	291,679,718	648,382,015	272,352,810	0	2,610,000,000	498,353,009
20091	Net Income	104,900,395,557	97,605,483,240	-29,567,063,449	33,264,118,155	-4,732,195,131	105,935,535,982	152,463,283,368	98,822,851,840	101,781,652,584
29004	Basic E P S	8	8	9	16	0	9	13	8	9
20190	E B I T D A	370,334,857,213	175,229,613,476	74,996,926,709	91,912,953,309	56,494,877,694	146,930,099,501	353,391,581,356	291,128,754,027	233,534,538,433
20046	Gross Profit	163,031,588,024	123,965,078,185	78,699,635,171	34,085,877,887	27,150,784,802	142,167,027,367	155,104,148,100	159,708,381,887	265,222,536,599
29009	Diluted E P S	8	8	9	16	0	9	13	8	9
20136	Pretax Income	113,021,263,471	101,593,017,872	-30,801,408,224	35,881,023,033	-3,589,495,161	111,531,143,823	163,126,522,313	112,587,381,009	112,609,249,309
20145	Tax Provision	4,254,595,195	827,786,080	-1,458,471,505	915,751,100	3,067,504,284	1,729,811,316	6,529,068,249	9,632,191,656	7,185,626,138
20100	Total Revenue	2,086,910,165,563	582,271,639,455	610,958,673,813	518,930,645,641	450,785,412,878	595,347,656,165	2,267,622,221,630	2,127,375,687,752	2,261,857,322,384
20164	Total Expenses	1,926,098,721,454	486,851,114,779	582,349,388,313	482,594,756,665	456,761,783,297	492,278,621,947	2,071,080,883,333	1,959,914,578,350	2,073,322,724,741
20013	Cost Of Revenue	1,923,878,577,539	458,306,561,270	532,259,038,642	484,844,767,754	423,634,628,076	453,180,628,798	2,112,518,073,530	1,967,667,305,865	1,996,634,785,785
20177	Interest Income	192,392,837,779	44,622,668,460	36,937,202,892	50,556,044,904	77,834,953,190	26,047,617,627	132,970,156,361	98,594,029,436	30,689,319,948
20057	Interest Expense	246,990,301,120	72,438,353,994	102,799,058,013	55,399,507,475	55,853,863,110	32,937,872,522	179,176,392,480	167,231,341,286	112,997,003,656
20109	Operating Income	160,811,444,109	95,420,524,676	28,609,285,500	36,335,888,976	-5,976,370,419	103,069,034,218	196,541,338,297	167,461,109,402	188,534,597,643
20316	Normalized Income	105,397,404,064	97,611,204,433	-30,230,073,654	33,548,353,659	-4,226,457,159	106,203,664,690	152,424,884,351	101,209,558,430	102,248,205,555
20108	Operating Expense	2,220,143,915	28,544,553,509	50,090,349,671	-2,250,011,089	33,127,155,221	39,097,993,149	-41,437,190,197	-7,752,727,515	76,687,938,956
20112	Operating Revenue	2,086,910,165,563	582,271,639,455	610,958,673,813	518,930,645,641	450,785,412,878	595,347,656,165	2,267,622,221,630	2,127,375,687,752	2,261,857,322,384
20087	Minority Interests	-3,866,272,719	-3,159,748,552	-224,126,730	-1,701,153,778	1,924,804,314	-3,865,796,525	-4,134,170,696	-4,132,337,513	-3,641,970,587
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-63,910,695,680	-30,747,100,918	-66,722,558,141	-7,248,288,580	19,218,432,902	-10,175,301,027	-52,966,158,706	-75,016,544,382	-85,564,844,071
20416	Total Unusual Items	-516,449,849	-5,768,193	695,964,694	-291,679,718	-648,382,015	-272,352,810	40,000,000	-2,610,000,000	-498,353,009
29010	Basic Average Shares	11,763,583,905	11,759,696,776	11,766,313,488	11,766,313,488	0	11,770,615,109	11,766,313,488	11,766,313,488	11,766,313,488
20269	Other Special Charges	-420,270,270	0	-420,270,270	0	0	0	-40,000,000	0	0
20287	Rent And Landing Fees	2,854,026,433	0	616,518,792	-782,551,635	2,125,676,805	894,382,471	3,489,258,713	2,000,056,792	9,614,067,334
29011	Diluted Average Shares	11,766,313,488	11,759,696,776	11,766,313,488	11,766,313,488	0	11,770,615,109	11,766,313,488	11,766,313,488	11,766,313,488
20420	Normalized E B I T D A	370,851,307,062	175,235,381,669	74,300,962,015	92,204,633,027	57,143,259,709	147,202,452,311	353,351,581,356	293,738,754,027	234,032,891,442
20162	Special Income Charges	-516,449,849	-5,768,193	695,964,694	-291,679,718	-648,382,015	-272,352,810	40,000,000	-2,610,000,000	-498,353,009
20315	Reconciled Depreciation	10,323,292,622	1,198,241,610	2,999,276,920	632,422,801	4,230,509,745	2,461,083,156	11,088,666,563	11,310,031,732	7,928,285,468
20312	Other Operating Expenses	2,691,949,900	0	-1,726,719,749	990,117,353	2,097,184,315	1,331,367,981	2,940,875,894	7,000,590,993	17,535,807,930
20368	Total Other Finance Cost	9,313,232,339	2,931,415,384	860,703,020	2,404,826,009	2,762,657,178	3,285,046,132	6,759,922,587	6,379,232,532	3,257,160,363
20440	Rent Expense Supplemental	2,854,026,433	0	616,518,792	-782,551,635	2,125,676,805	894,382,471	3,489,258,713	2,000,056,792	9,614,067,334
20314	Reconciled Cost Of Revenue	1,923,878,577,539	458,306,561,270	532,259,038,642	484,844,767,754	423,634,628,076	453,180,628,798	2,112,518,073,530	1,967,667,305,865	1,996,634,785,785
20419	Tax Effect Of Unusual Items	-19,441,342	-47,000	32,954,489	-7,444,214	-142,644,043	-4,224,102	1,600,983	-223,293,410	-31,800,038
20018	Depreciation Income Statement	10,323,292,622	1,198,241,610	2,999,276,920	632,422,801	4,230,509,745	2,461,083,156	11,088,666,563	11,310,031,732	7,928,285,468
20075	Interest Income Non Operating	192,392,837,779	44,622,668,460	36,937,202,892	50,556,044,904	77,834,953,190	26,047,617,627	132,970,156,361	98,594,029,436	30,689,319,948
20158	Selling And Marketing Expense	2,106,630,659	0	664,985,878	1,226,681,072	61,592,118	153,371,591	3,609,398,697	3,146,944,057	2,792,933,660
20064	Interest Expense Non Operating	246,990,301,120	72,438,353,994	102,799,058,013	55,399,507,475	55,853,863,110	32,937,872,522	179,176,392,480	167,231,341,286	112,997,003,656
20093	Net Income Common Stockholders	104,900,395,557	97,605,483,240	-29,567,063,449	33,264,118,155	-4,732,195,131	105,935,535,982	152,463,283,368	98,822,851,840	101,781,652,584
20094	Net Income Continuous Operations	108,766,668,276	100,765,231,792	-29,342,936,719	34,965,271,933	-6,656,999,445	109,801,332,507	156,597,454,064	102,955,189,353	105,423,623,171
20045	General And Administrative Expense	29,011,419,438	27,346,311,899	14,143,201,000	4,979,407,327	5,590,537,430	36,636,909,993	29,969,086,529	26,439,273,780	35,152,695,331
20159	Selling General And Administration	31,118,050,097	27,346,311,899	14,808,186,878	6,206,088,399	5,652,129,548	36,636,909,993	33,578,485,226	29,586,217,837	37,945,628,991
20435	Total Operating Income As Reported	170,026,686,828	95,414,756,483	35,743,051,805	37,254,652,551	-5,558,323,936	102,796,681,408	201,161,800,275	173,054,853,909	193,734,138,684
20412	Other Non Operating Income Expenses	16,754,080,849	36,799,259,826	6,721,693,790	7,074,620,251	-16,182,062,798	18,930,454,606	19,465,721,177	22,751,950,995	10,130,632,067
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	104,900,395,557	97,605,483,240	-29,567,063,449	33,264,118,155	-4,732,195,131	105,935,535,982	152,463,283,368	98,822,851,840	101,781,652,584
20417	Total Unusual Items Excluding Goodwill	-516,449,849	-5,768,193	695,964,694	-291,679,718	-648,382,015	-272,352,810	40,000,000	-2,610,000,000	-498,353,009
20077	Net Non Operating Interest Income Expense	-63,910,695,680	-30,747,100,918	-66,722,558,141	-7,248,288,580	19,218,432,902	-10,175,301,027	-52,966,158,706	-75,016,544,382	-85,564,844,071
20346	Net Income Including Noncontrolling Interests	108,766,668,276	100,765,231,792	-29,342,936,719	34,965,271,933	-6,656,999,445	109,801,332,507	156,597,454,064	102,955,189,353	105,423,623,171
20019	Depreciation And Amortization In Income Statement	10,323,292,622	1,198,241,610	2,999,276,920	632,422,801	4,230,509,745	2,461,083,156	11,088,666,563	11,310,031,732	7,928,285,468
20309	Net Income From Continuing And Discontinued Operation	104,900,395,557	97,605,483,240	-29,567,063,449	33,264,118,155	-4,732,195,131	105,935,535,982	152,463,283,368	98,822,851,840	101,781,652,584
20331	Net Income From Continuing Operation Net Minority Interest	104,900,395,557	97,605,483,240	-29,567,063,449	33,264,118,155	-4,732,195,131	105,935,535,982	152,463,283,368	98,822,851,840	101,781,652,584

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,390,796,276,555	1,082,757,684,795	369,837,533,988	684,126,794,940
23165	Payables	333,323,919,647	890,922,200,204	883,845,733,890	449,607,587,527
23139	Net P P E	35,605,868,742	34,289,594,981	32,012,463,686	190,479,472,617
23351	Properties	0	0	0	0
23386	Total Debt	1,524,416,069,106	1,266,287,463,587	734,646,668,410	1,018,482,280,404
23100	Gross P P E	103,904,903,703	113,325,865,244	100,205,067,386	238,651,497,137
23038	Common Stock	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800
23045	Current Debt	895,434,897,396	591,311,562,499	719,839,583,334	1,005,111,526,188
23532	Share Issued	11,766,313,488	11,766,313,488	11,766,313,488	11,906,337,238
23220	Total Assets	6,717,297,020,705	6,857,140,243,488	5,936,609,239,750	4,881,911,874,208
23027	Capital Stock	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800
23382	Other Payable	7,564,163,759	9,153,633,869	402,460,612,166	9,586,300,506
23028	Cash Financial	112,577,426,448	166,803,877,704	358,802,049,346	111,984,731,248
23123	Long Term Debt	607,938,805,607	658,250,000,000	0	0
23179	Prepaid Assets	3,773,854,474	6,003,635,881	4,760,730,265	4,083,658,258
23385	Working Capital	2,266,131,621,361	2,541,462,895,824	496,598,637,793	578,690,840,584
23000	Accounts Payable	320,134,946,860	874,890,946,444	477,040,755,448	436,888,759,467
23029	Cash Equivalents	0	544,358,030,505	391,200,000,000	209,000,000,000
23245	Invested Capital	3,849,220,720,972	3,433,503,312,311	2,751,839,078,164	2,894,154,195,226
23340	Other Properties	20,853,143,123	20,853,143,123	20,825,465,188	20,607,903,143
23132	Minority Interest	88,508,320,252	84,603,917,043	80,468,372,713	71,883,115,235
23342	Other Receivables	218,616,501,042	206,641,606,951	587,743,410,269	1,186,039,923,270
23204	Retained Earnings	955,787,881,809	850,887,486,252	698,424,202,884	599,601,351,044
23217	Total Tax Payable	5,624,809,028	6,877,619,891	4,344,366,276	3,132,527,554
23352	Current Provisions	0	0	0	0
23231	Trading Securities	0	470,168,590,292	558,250,559,667	0
23001	Accounts Receivable	452,531,969,628	1,029,056,779,742	639,123,771,091	552,568,976,079
23280	Common Stock Equity	2,345,847,017,969	2,183,941,749,812	2,031,999,494,830	1,889,042,669,038
23403	Net Tangible Assets	2,345,266,253,097	2,183,732,037,013	2,031,999,494,830	1,889,042,669,038
23215	Stockholders Equity	2,345,847,017,969	2,183,941,749,812	2,031,999,494,830	1,889,042,669,038
23383	Tangible Book Value	2,345,266,253,097	2,183,732,037,013	2,031,999,494,830	1,889,042,669,038
23353	Long Term Provisions	21,079,090	17,684,803	7,558,607	3,712,761
23374	Total Capitalization	2,953,785,823,576	2,842,191,749,812	2,031,999,494,830	1,889,042,669,038
23312	Land And Improvements	6,502,529,225	6,502,529,225	6,502,529,225	162,819,804,511
23393	Ordinary Shares Number	11,766,313,488	11,766,313,488	11,766,313,488	11,906,337,238
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	580,764,872	209,712,799	276,139,349	342,578,859
23008	Accumulated Depreciation	-68,299,034,961	-79,036,270,263	-68,192,603,700	-48,172,024,520
23282	Construction In Progress	262,487,000	127,434,040	187,427,692	11,076,923
23380	Capital Lease Obligations	21,042,366,103	16,725,901,088	14,807,085,076	13,370,754,216
23030	Cash And Cash Equivalents	112,577,426,448	166,803,877,704	750,002,049,346	320,984,731,248
23262	Gross Accounts Receivable	453,462,129,109	1,029,344,656,147	639,123,771,091	552,568,976,079
23012	Additional Paid In Capital	43,471,495,814	43,471,495,814	43,471,495,814	43,471,495,814
23275	Buildings And Improvements	38,642,024,884	49,025,895,483	37,563,404,654	28,245,932,459
23102	Held To Maturity Securities	0	816,470,027,782	758,176,656,350	0
23163	Other Short Term Investments	2,718,585,145,030	2,648,437,915,542	587,000,000	587,000,000
23020	Available For Sale Securities	1,735,083,499,000	1,472,058,030,505	554,099,999,000	1,640,421,435,149
23319	Machinery Furniture Equipment	37,907,206,471	36,944,297,413	35,313,668,319	26,977,857,024
23048	Current Capital Lease Obligation	9,094,173,188	4,622,573,446	8,458,194,076	3,982,174,175
23127	Long Term Capital Lease Obligation	11,948,192,915	12,103,327,642	14,807,085,076	13,370,754,216
23098	Goodwill And Other Intangible Assets	580,764,872	209,712,799	276,139,349	342,578,859
23261	Total Equity Gross Minority Interest	2,434,355,338,221	2,268,545,666,855	2,112,467,867,543	1,960,925,784,273
23259	Total Liabilities Net Minority Interest	4,282,941,682,484	4,588,594,576,633	3,824,141,372,207	2,920,986,089,935
23046	Current Debt And Capital Lease Obligation	904,529,070,584	595,934,135,945	719,839,583,334	1,005,111,526,188
23266	Allowance For Doubtful Accounts Receivable	-930,159,481	-287,876,405	0	0
23124	Long Term Debt And Capital Lease Obligation	619,886,998,522	670,353,327,642	14,807,085,076	13,370,754,216
23344	Non Current Pension And Other Postretirement Benefit Plans	22,313,814,252	20,697,704,001	19,067,043,037	20,030,150,907

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,276,439,695,754	1,390,796,276,555	1,143,268,621,033	975,523,082,117	626,543,145,049	1,082,757,684,795	369,837,533,988	684,126,794,940
23165	Payables	720,648,890,497	333,323,919,647	862,012,390,439	672,387,072,293	517,043,173,358	890,922,200,204	883,845,733,890	449,607,587,527
23139	Net P P E	36,780,712,982	35,605,868,742	27,592,901,653	28,051,631,598	32,206,376,024	34,289,594,981	32,012,463,686	190,479,472,617
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	1,491,938,440,515	1,524,416,069,106	1,531,811,538,728	1,543,845,532,360	1,260,973,533,514	1,266,287,463,587	734,646,668,410	1,018,482,280,404
23100	Gross P P E	106,277,989,550	103,904,903,703	113,241,111,913	113,779,494,762	113,703,729,443	113,325,865,244	100,205,067,386	238,651,497,137
23038	Common Stock	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800
23045	Current Debt	861,958,504,820	895,434,897,396	865,022,833,800	875,395,865,275	586,238,083,331	591,311,562,499	719,839,583,334	1,005,111,526,188
23532	Share Issued	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,906,337,238
23220	Total Assets	7,270,912,672,015	6,717,297,020,705	7,205,269,685,551	6,999,306,963,564	6,596,965,056,690	6,857,140,243,488	5,936,609,239,750	4,881,911,874,208
23027	Capital Stock	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800	1,218,638,473,800
23382	Other Payable	9,883,926,016	7,564,163,759	676,196,868	2,009,837,600	373,785,863	9,153,633,869	402,460,612,166	9,586,300,506
23028	Cash Financial	193,457,614,673	112,577,426,448	154,220,712,767	88,764,752,653	98,086,907,777	166,803,877,704	358,802,049,346	111,984,731,248
23123	Long Term Debt	607,938,805,607	607,938,805,607	658,250,000,000	658,250,000,000	658,250,000,000	658,250,000,000	0	0
23179	Prepaid Assets	3,046,960,980	3,773,854,474	3,250,769,543	6,255,042,657	7,454,464,326	6,003,635,881	4,760,730,265	4,083,658,258
23385	Working Capital	1,887,765,819,168	2,266,131,621,361	1,544,221,725,681	1,117,069,040,663	1,161,742,178,516	2,541,462,895,824	496,598,637,793	578,690,840,584
23000	Accounts Payable	706,730,782,081	320,134,946,860	857,599,816,352	665,496,827,874	511,987,732,351	874,890,946,444	477,040,755,448	436,888,759,467
23029	Cash Equivalents	0	0	225,783,500,000	469,358,030,505	519,858,030,505	544,358,030,505	391,200,000,000	209,000,000,000
23245	Invested Capital	3,926,018,942,914	3,849,220,720,972	3,827,053,207,610	3,836,456,294,046	3,541,998,155,307	3,433,503,312,311	2,751,839,078,164	2,894,154,195,226
23340	Other Properties	20,873,664,109	20,853,143,123	20,778,314,109	20,797,787,253	20,797,787,253	20,853,143,123	20,825,465,188	20,607,903,143
23132	Minority Interest	91,668,068,399	88,508,320,252	88,246,062,995	86,544,909,298	88,469,713,587	84,603,917,043	80,468,372,713	71,883,115,235
23342	Other Receivables	94,281,661,434	218,616,501,042	1,681,628,133,445	1,170,496,767,244	765,472,354,721	206,641,606,951	587,743,410,269	1,186,039,923,270
23204	Retained Earnings	1,006,893,365,049	955,787,881,809	938,854,945,258	905,590,827,103	956,823,022,234	850,887,486,252	698,424,202,884	599,601,351,044
23217	Total Tax Payable	4,034,182,400	5,624,809,028	3,736,377,219	4,880,406,819	4,681,655,144	6,877,619,891	4,344,366,276	3,132,527,554
23352	Current Provisions	0	0	0	4,015,183,194	2,409,900,602	0	0	0
23231	Trading Securities	0	0	0	1,447,657,069,555	1,468,023,830,469	470,168,590,292	558,250,559,667	0
23001	Accounts Receivable	714,183,105,196	452,531,969,628	1,006,476,317,099	738,379,545,800	743,551,452,051	1,029,056,779,742	639,123,771,091	552,568,976,079
23280	Common Stock Equity	2,456,121,632,487	2,345,847,017,969	2,303,780,373,810	2,302,810,428,771	2,297,510,071,976	2,183,941,749,812	2,031,999,494,830	1,889,042,669,038
23403	Net Tangible Assets	2,448,100,769,605	2,345,266,253,097	2,303,120,781,417	2,302,312,299,066	2,296,949,739,959	2,183,732,037,013	2,031,999,494,830	1,889,042,669,038
23215	Stockholders Equity	2,456,121,632,487	2,345,847,017,969	2,303,780,373,810	2,302,810,428,771	2,297,510,071,976	2,183,941,749,812	2,031,999,494,830	1,889,042,669,038
23383	Tangible Book Value	2,448,100,769,605	2,345,266,253,097	2,303,120,781,417	2,302,312,299,066	2,296,949,739,959	2,183,732,037,013	2,031,999,494,830	1,889,042,669,038
23353	Long Term Provisions	22,984,197	21,079,090	4,320,077,778	0	0	17,684,803	7,558,607	3,712,761
23374	Total Capitalization	3,064,060,438,094	2,953,785,823,576	2,962,030,373,810	2,961,060,428,771	2,955,760,071,976	2,842,191,749,812	2,031,999,494,830	1,889,042,669,038
23312	Land And Improvements	6,502,529,225	6,502,529,225	6,502,529,225	6,502,529,225	6,502,529,225	6,502,529,225	6,502,529,225	162,819,804,511
23393	Ordinary Shares Number	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,766,313,488	11,906,337,238
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23155	Other Intangible Assets	8,020,862,882	580,764,872	659,592,393	498,129,705	560,332,017	209,712,799	276,139,349	342,578,859
23008	Accumulated Depreciation	-69,497,276,568	-68,299,034,961	-85,648,210,260	-85,727,863,164	-81,497,353,419	-79,036,270,263	-68,192,603,700	-48,172,024,520
23282	Construction In Progress	282,570,000	262,487,000	256,022,000	69,556,000	353,924,000	127,434,040	187,427,692	11,076,923
23380	Capital Lease Obligations	22,041,130,088	21,042,366,103	8,538,704,928	10,199,667,085	16,485,450,183	16,725,901,088	14,807,085,076	13,370,754,216
23030	Cash And Cash Equivalents	193,457,614,673	112,577,426,448	380,004,212,767	558,122,783,158	617,944,938,282	166,803,877,704	750,002,049,346	320,984,731,248
23262	Gross Accounts Receivable	714,183,105,196	453,462,129,109	1,006,476,317,099	738,379,545,800	743,551,452,051	1,029,344,656,147	639,123,771,091	552,568,976,079
23012	Additional Paid In Capital	43,471,495,814	43,471,495,814	43,471,495,814	43,471,495,814	43,471,495,814	43,471,495,814	43,471,495,814	43,471,495,814
23275	Buildings And Improvements	40,398,123,434	38,642,024,884	49,025,895,483	49,025,895,483	49,025,895,483	49,025,895,483	37,563,404,654	28,245,932,459
23102	Held To Maturity Securities	0	0	0	891,181,137,834	884,456,227,447	816,470,027,782	758,176,656,350	0
23163	Other Short Term Investments	2,288,770,979,306	2,718,585,145,030	7,500,000,000	587,000,000	587,000,000	2,648,437,915,542	587,000,000	587,000,000
23020	Available For Sale Securities	1,498,890,080,464	1,735,083,499,000	140,000,000,000	308,000,000,000	474,000,000,000	1,472,058,030,505	554,099,999,000	1,640,421,435,149
23319	Machinery Furniture Equipment	38,221,102,782	37,907,206,471	36,678,351,096	37,383,726,801	37,023,593,482	36,944,297,413	35,313,668,319	26,977,857,024
23048	Current Capital Lease Obligation	0	9,094,173,188	0	0	8,355,114,445	4,622,573,446	8,458,194,076	3,982,174,175
23127	Long Term Capital Lease Obligation	22,041,130,088	11,948,192,915	8,538,704,928	10,199,667,085	8,130,335,738	12,103,327,642	14,807,085,076	13,370,754,216
23098	Goodwill And Other Intangible Assets	8,020,862,882	580,764,872	659,592,393	498,129,705	560,332,017	209,712,799	276,139,349	342,578,859
23261	Total Equity Gross Minority Interest	2,547,789,700,886	2,434,355,338,221	2,392,026,436,805	2,389,355,338,069	2,385,979,785,563	2,268,545,666,855	2,112,467,867,543	1,960,925,784,273
23259	Total Liabilities Net Minority Interest	4,723,122,971,129	4,282,941,682,484	4,813,243,248,746	4,609,951,625,495	4,210,985,271,127	4,588,594,576,633	3,824,141,372,207	2,920,986,089,935
23046	Current Debt And Capital Lease Obligation	861,958,504,820	904,529,070,584	865,022,833,800	875,395,865,275	594,593,197,776	595,934,135,945	719,839,583,334	1,005,111,526,188
23266	Allowance For Doubtful Accounts Receivable	0	-930,159,481	0	0	0	-287,876,405	0	0
23124	Long Term Debt And Capital Lease Obligation	629,979,935,695	619,886,998,522	666,788,704,928	668,449,667,085	666,380,335,738	670,353,327,642	14,807,085,076	13,370,754,216
23344	Non Current Pension And Other Postretirement Benefit Plans	22,313,814,252	22,313,814,252	20,697,704,001	20,697,704,001	20,697,704,001	20,697,704,001	19,067,043,037	20,030,150,907

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	420,270,270	117,117,117	40,000,000	157,401,205,062	0
26185	Free Cash Flow	-95,818,969,455	408,647,170,284	-2,004,827,426	1,513,371,944,885	496,001,783,415
26027	Changes In Cash	-54,226,451,255	276,931,244,186	-191,998,171,643	429,017,318,098	62,154,366,003
26182	Issuance Of Debt	300,000,000,000	0	170,000,000,000	763,392,858	476,909,375,001
26016	End Cash Position	112,577,426,448	112,577,426,448	166,803,877,703	750,002,049,346	320,984,731,248
26112	Purchase Of P P E	-424,043,177	-33,269,659	-716,193,511	-1,230,089,600	-727,944,587
26183	Repayment Of Debt	-46,187,859,496	-19,899,130,797	-40,278,020,835	-286,035,335,712	-1,251,010,973
26125	Sale Of Investment	267,406,228,725	-51,168,301,780	351,062,081,835	10,000,000,000	0
26005	Capital Expenditure	-424,043,177	-33,269,659	-716,193,511	-1,230,089,600	-727,944,587
26012	Financing Cash Flow	242,574,178,498	-31,137,092,803	119,169,082,032	-285,271,942,854	475,658,364,028
26013	Investing Cash Flow	-201,405,703,475	-100,612,102,954	-309,878,619,760	-800,312,773,533	-910,233,726,027
26110	Purchase Of Investment	-468,808,159,293	102,634,095,298	-660,264,508,084	-966,483,888,995	-589,497,207,338
26015	Beginning Cash Position	166,803,877,703	380,004,212,767	358,802,049,346	320,984,731,248	258,830,365,245
26223	Classesof Cash Payments	-2,559,324,835,776	-837,320,959,244	-1,933,580,737,412	-1,072,687,274,829	-336,088,508,916
26247	Interest Received C F I	0	0	0	-334,000,000,000	24,991,425,898
26099	Long Term Debt Issuance	300,000,000,000	0	170,000,000,000	763,392,858	476,909,375,001
26090	Long Term Debt Payments	-46,187,859,496	-19,899,130,797	-40,278,020,835	-286,035,335,712	-1,251,010,973
26073	Net Long Term Debt Issuance	253,812,140,504	-19,899,130,797	129,721,979,165	-285,271,942,854	475,658,364,028
26165	Net Other Investing Changes	0	0	-128,700,000,000	10,000,000,000	-320,008,574,102
26119	Net P P E Purchase And Sale	-3,772,907	83,847,458	-676,193,511	156,171,115,462	-727,944,587
26072	Net Issuance Payments Of Debt	253,812,140,504	-19,899,130,797	129,721,979,165	-285,271,942,854	475,658,364,028
26226	Paymentson Behalfof Employees	-63,959,553,960	-16,475,850,637	-60,934,946,751	-58,699,579,540	-57,136,673,463
26118	Net Investment Purchase And Sale	-201,401,930,568	51,465,793,518	-309,202,426,249	-966,483,888,995	-589,497,207,338
26228	Other Cash Paymentsfrom Operating Activities	-52,680,417,229	39,413,824,102	-28,424,433,841	-136,970,774,102	0
26222	Other Cash Receiptsfrom Operating Activities	53,017,414,090	50,553,265,687	237,871,350,216	178,857,322,641	10,130,632,067
26220	Cash Flowsfromusedin Operating Activities Direct	-95,394,926,278	408,680,439,943	-1,288,633,915	1,514,602,034,485	496,729,728,002
26221	Classesof Cash Receiptsfrom Operating Activities	2,715,918,444,915	1,349,753,548,792	2,127,462,221,118	2,757,369,926,709	959,128,533,570

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	420,270,270	0	117,117,117	343,153,153	0	0	40,000,000	157,401,205,062	0
26185	Free Cash Flow	-95,818,969,455	57,064,781,468	408,647,170,284	-124,416,736,409	-252,890,312,287	-127,159,091,043	-2,004,827,426	1,513,371,944,885	496,001,783,415
26027	Changes In Cash	-54,226,451,255	80,880,188,225	276,931,244,186	-178,118,570,391	-59,822,155,124	-93,216,969,926	-191,998,171,643	429,017,318,098	62,154,366,003
26182	Issuance Of Debt	300,000,000,000	0	0	0	0	0	170,000,000,000	763,392,858	476,909,375,001
26016	End Cash Position	112,577,426,448	193,457,614,673	112,577,426,448	380,004,212,767	558,122,783,158	617,944,938,282	166,803,877,703	750,002,049,346	320,984,731,248
26112	Purchase Of P P E	-424,043,177	-992,995,983	-33,269,659	-390,773,518	23,940,199	-23,940,199	-716,193,511	-1,230,089,600	-727,944,587
26183	Repayment Of Debt	-46,187,859,496	-33,476,392,576	-19,899,130,797	-10,373,031,475	-10,842,218,056	-5,073,479,168	-40,278,020,835	-286,035,335,712	-1,251,010,973
26125	Sale Of Investment	267,406,228,725	8,593,418,536	-51,168,301,780	10,464,697,320	230,141,850,527	77,967,982,658	351,062,081,835	10,000,000,000	0
26005	Capital Expenditure	-424,043,177	-992,995,983	-33,269,659	1,215,937,298	0	-23,940,199	-716,193,511	-1,230,089,600	-727,944,587
26012	Financing Cash Flow	242,574,178,498	-33,476,392,576	-31,137,092,803	-10,373,031,475	289,157,781,944	-5,073,479,168	119,169,082,032	-285,271,942,854	475,658,364,028
26013	Investing Cash Flow	-201,405,703,475	56,298,803,350	-100,612,102,954	-43,719,576,025	-96,065,684,582	38,991,660,086	-309,878,619,760	-800,312,773,533	-910,233,726,027
26110	Purchase Of Investment	-468,808,159,293	-223,524,287,663	102,634,095,298	-103,442,254,591	0	0	-660,264,508,084	-966,483,888,995	-589,497,207,338
26015	Beginning Cash Position	166,803,877,703	112,577,426,448	380,004,212,767	558,122,783,158	617,944,938,282	711,161,908,208	358,802,049,346	320,984,731,248	258,830,365,245
26223	Classesof Cash Payments	-2,559,324,835,776	-250,829,245,313	-837,320,959,244	-530,442,661,079	-736,437,661,465	-695,478,530,646	-1,933,580,737,412	-1,072,687,274,829	-336,088,508,916
26247	Interest Received C F I	0	44,622,668,460	0	49,345,601,611	76,768,524,692	26,047,617,627	0	-334,000,000,000	24,991,425,898
26099	Long Term Debt Issuance	300,000,000,000	0	0	0	0	0	170,000,000,000	763,392,858	476,909,375,001
26090	Long Term Debt Payments	-46,187,859,496	-33,476,392,576	-19,899,130,797	-10,373,031,475	-10,842,218,056	-5,073,479,168	-40,278,020,835	-286,035,335,712	-1,251,010,973
26073	Net Long Term Debt Issuance	253,812,140,504	-33,476,392,576	-19,899,130,797	-10,373,031,475	289,157,781,944	-5,073,479,168	129,721,979,165	-285,271,942,854	475,658,364,028
26165	Net Other Investing Changes	0	0	0	0	0	-65,000,000,000	-128,700,000,000	10,000,000,000	-320,008,574,102
26119	Net P P E Purchase And Sale	-3,772,907	-992,995,983	83,847,458	-87,620,365	23,940,199	-23,940,199	-676,193,511	156,171,115,462	-727,944,587
26072	Net Issuance Payments Of Debt	253,812,140,504	-33,476,392,576	-19,899,130,797	-10,373,031,475	289,157,781,944	-5,073,479,168	129,721,979,165	-285,271,942,854	475,658,364,028
26226	Paymentson Behalfof Employees	-63,959,553,960	-16,605,530,304	-16,475,850,637	-15,341,066,901	-16,678,262,390	-15,464,374,032	-60,934,946,751	-58,699,579,540	-57,136,673,463
26118	Net Investment Purchase And Sale	-201,401,930,568	-214,930,869,127	51,465,793,518	-92,977,557,271	-237,858,149,473	77,967,982,658	-309,202,426,249	-966,483,888,995	-589,497,207,338
26228	Other Cash Paymentsfrom Operating Activities	-52,680,417,229	0	39,413,824,102	-88,982,500,834	0	0	-28,424,433,841	-136,970,774,102	0
26222	Other Cash Receiptsfrom Operating Activities	53,017,414,090	138,775,317,510	50,553,265,687	-9,009,984,957	-19,479,035,459	30,953,168,819	237,871,350,216	178,857,322,641	10,130,632,067
26220	Cash Flowsfromusedin Operating Activities Direct	-95,394,926,278	58,057,777,451	408,680,439,943	-124,025,962,891	-252,914,252,486	-127,135,150,844	-1,288,633,915	1,514,602,034,485	496,729,728,002
26221	Classesof Cash Receiptsfrom Operating Activities	2,715,918,444,915	384,322,321,082	1,349,753,548,792	463,310,470,871	540,776,252,167	602,433,149,743	2,127,462,221,118	2,757,369,926,709	959,128,533,570

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
APIC	PT Pacific Strategic Financial Tbk	2024-04-15	At close: 04:00PM WIB	1,080	1,080	1,080	945	1,040.00 - 1,085.00	1,040	1,085	910.00 - 1,545.00	910	1,545	1,936,000	2,807,415	12,708,000,000,000	121	9	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-12	At close: 04:00PM WIB	1,080	1,080	1,080	945	1,040.00 - 1,085.00	1,040	1,085	910.00 - 1,545.00	910	1,545	1,936,000	2,871,027	12,303,000,000,000	66	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-11	At close: 04:00PM WIB	1,080	1,080	1,080	945	1,040.00 - 1,085.00	1,040	1,085	910.00 - 1,545.00	910	1,545	1,936,000	3,179,036	12,303,000,000,000	66	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-10	At close: 04:00PM WIB	1,080	1,080	1,080	945	1,040.00 - 1,085.00	1,040	1,085	910.00 - 1,545.00	910	1,545	1,936,000	3,804,712	12,303,000,000,000	66	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-05	At close: 04:00PM WIB	1,080	1,080	1,080	945	1,040.00 - 1,085.00	1,040	1,085	910.00 - 1,545.00	910	1,545	1,936,000	5,068,872	12,303,000,000,000	66	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-04	At close: 04:01PM WIB	1,070	1,070	1,080	970	1,060.00 - 1,080.00	1,060	1,080	910.00 - 1,545.00	910	1,545	403,500	5,204,763	12,303,000,000,000	66	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-03	At close: 04:00PM WIB	1,070	1,070	1,070	960	1,050.00 - 1,070.00	1,050	1,070	910.00 - 1,545.00	910	1,545	338,700	5,267,815	12,189,000,000,000	65	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-02	At close: 04:00PM WIB	1,070	1,070	1,070	965	910.00 - 1,070.00	910	1,070	910.00 - 1,545.00	910	1,545	3,195,100	5,274,113	12,189,000,000,000	65	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-04-01	At close: 04:00PM WIB	1,100	1,100	1,080	1,060	1,070.00 - 1,100.00	1,070	1,100	995.00 - 1,545.00	995	1,545	343,600	5,285,744	12,189,000,000,000	65	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-29	At close: 04:00PM WIB	1,065	1,065	1,160	990	1,050.00 - 1,100.00	1,050	1,100	995.00 - 1,545.00	995	1,545	1,019,500	5,285,744	12,531,000,000,000	67	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-28	At close: 04:00PM WIB	1,065	1,065	1,160	990	1,050.00 - 1,100.00	1,050	1,100	995.00 - 1,545.00	995	1,545	1,019,500	6,656,703	12,943,000,000,000	69	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-27	At close: 04:01PM WIB	1,065	1,065	1,060	0	1,060.00 - 1,065.00	1,060	1,065	995.00 - 1,545.00	995	1,545	117,400	9,038,729	12,531,000,000,000	67	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-26	At close: 04:00PM WIB	1,075	1,075	0	1,075	1,050.00 - 1,075.00	1,050	1,075	995.00 - 1,545.00	995	1,545	790,700	12,050,136	12,531,000,000,000	67	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-25	At close: 04:01PM WIB	1,070	1,070	0	1,075	1,050.00 - 1,075.00	1,050	1,075	995.00 - 1,545.00	995	1,545	208,600	12,261,542	12,649,000,000,000	68	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-22	At close: 04:01PM WIB	1,060	1,065	1,060	1,075	1,050.00 - 1,070.00	1,050	1,070	995.00 - 1,545.00	995	1,545	262,300	12,475,819	12,590,000,000,000	68	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-21	At close: 04:00PM WIB	1,060	0	0	0	0.0000 - 0.0000	0	0		0		0	17,347,812	0	0	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-14	As of 01:47PM WIB. Market open.	1,075	1,060	1,055	1,060	1,050.00 - 1,075.00	1,050	1,075	995.00 - 1,545.00	995	1,545	452,200	38,869,564	12,472,000,000,000	67	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-13	At close: 04:00PM WIB	1,080	1,080	1,070	1,075	1,055.00 - 1,080.00	1,055	1,080	995.00 - 1,545.00	995	1,545	909,500	43,782,957	12,649,000,000,000	68	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-11	At close: 04:00PM WIB	1,080	1,065	1,070	1,085	1,050.00 - 1,085.00	1,050	1,085	995.00 - 1,545.00	995	1,545	713,700	51,170,312	12,708,000,000,000	68	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-08	At close: 04:00PM WIB	1,080	1,065	1,070	1,085	1,050.00 - 1,085.00	1,050	1,085	995.00 - 1,545.00	995	1,545	713,700	55,210,784	12,708,000,000,000	68	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-05	At close: 04:00PM WIB	1,090	1,075	1,025	1,020	995.00 - 1,080.00	995	1,080	995.00 - 1,545.00	995	1,545	4,316,600	69,187,748	12,708,000,000,000	69	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-04	At close: 04:00PM WIB	1,105	1,100	1,085	1,090	1,075.00 - 1,105.00	1,075	1,105	1,055.00 - 1,545.00	1,055	1,545	830,800	71,497,575	12,825,000,000,000	69	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-03-01	At close: 04:00PM WIB	1,110	1,110	1,090	1,105	1,090.00 - 1,110.00	1,090	1,110	1,055.00 - 1,545.00	1,055	1,545	2,870,600	74,370,967	13,002,000,000,000	70	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-02-28	At close: 04:00PM WIB	1,160	1,155	1,145	1,150	1,140.00 - 1,170.00	1,140	1,170	1,055.00 - 1,545.00	1,055	1,545	1,942,200	75,803,737	13,531,000,000,000	73	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-02-27	At close: 04:00PM WIB	1,160	1,160	1,145	1,160	1,135.00 - 1,160.00	1,135	1,160	1,055.00 - 1,545.00	1,055	1,545	3,022,000	75,920,716	13,649,000,000,000	74	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-02-26	At close: 04:00PM WIB	1,165	1,165	1,150	1,160	1,150.00 - 1,165.00	1,150	1,165	1,055.00 - 1,545.00	1,055	1,545	3,799,800	75,976,027	13,649,000,000,000	73	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk	2024-02-23	At close: 04:00PM WIB	1,185	1,185	1,165	1,175	1,165.00 - 1,185.00	1,165	1,185	1,055.00 - 1,545.00	1,055	1,545	3,974,700	76,013,742	13,708,000,000,000	73	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk (APIC.JK)	2024-02-22	At close: 04:00PM WIB	1,185	1,185	1,185	1,190	1,180.00 - 1,200.00	1,180	1,200	1,055.00 - 1,545.00	1,055	1,545	4,017,600	76,033,108	13,943,000,000,000	75	16	N/A	N/A (N/A)	Oct 06, 2011
APIC	PT Pacific Strategic Financial Tbk (APIC.JK)	2024-02-21	At close: 04:00PM WIB	1,205	1,195	1,185	1,190	1,175.00 - 1,200.00	1,175	1,200	1,055.00 - 1,545.00	1,055	1,545	3,087,500	76,008,138	13,943,000,000,000	75	16	N/A	N/A (N/A)	Oct 06, 2011

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	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)	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)
APIC	PT Pacific Strategic Financial Tbk	2024-04-15	12,710,000,000,000	11,400,000,000,000	121	6	5	5	31	0	0	1,545	910	1,131	1,129	2,870,000	1,240,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2023	Dec 31, 2023	6	-14	2	5	1,900,000,000,000	161	-3	104,900,000,000	9	0	1,540,000,000,000	130	1,520,000,000,000	63	2	199	-95,390,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-12	12,710,000,000,000	11,400,000,000,000	121	6	5	5	31	0	0	1,545	910	1,139	1,129	3,180,000	1,050,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-11	12,710,000,000,000	11,400,000,000,000	121	6	5	5	31	0	0	1,545	910	1,139	1,129	3,800,000	1,050,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-10	12,710,000,000,000	11,400,000,000,000	121	6	5	5	31	0	0	1,545	910	1,139	1,129	3,800,000	1,050,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-05	12,590,000,000,000	11,280,000,000,000	120	6	5	5	30	0	0	1,545	0	1,160	1,129	5,200,000	732	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-04	12,590,000,000,000	11,280,000,000,000	120	6	5	5	30	0	0	1,545	0	1,166	1,129	5,270,000	827	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-03	12,590,000,000,000	11,280,000,000,000	120	6	5	5	30	0	0	1,545	0	1,175	1,129	5,270,000	598	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-02	12,590,000,000,000	11,280,000,000,000	120	6	5	5	30	0	0	1,545	0	1,184	1,129	5,290,000	613	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-04-01	12,940,000,000,000	14,090,000,000,000	70	6	6	7	33	0	0	1,545	0	1,184	1,129	5,290,000	613	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-29	12,940,000,000,000	14,090,000,000,000	70	6	6	7	33	0	0	1,545	995	1,192	1,129	6,660,000	603	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-28	12,530,000,000,000	13,680,000,000,000	67	6	5	7	32	0	0	1,545	0	1,199	1,129	9,040,000	582	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-27	12,590,000,000,000	13,730,000,000,000	68	6	5	7	32	0	0	1,545	0	1,204	1,129	12,050,000	654	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-26	12,590,000,000,000	13,730,000,000,000	68	6	5	7	32	0	0	1,545	0	1,208	1,129	12,260,000	790	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-25	12,590,000,000,000	13,730,000,000,000	68	6	5	7	32	0	0	1,545	995	1,208	1,129	12,260,000	790	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-22	12,470,000,000,000	13,620,000,000,000	67	6	5	7	32	0	0	1,545	0	1,214	1,130	17,350,000	1,290,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-21	12,470,000,000,000	13,620,000,000,000	67	6	5	7	32	0	0	1,545	995	1,214	1,130	17,350,000	1,290,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-14	12,650,000,000,000	13,790,000,000,000	68	6	5	7	32	0	0	1,545	0	1,223	1,131	43,780,000	2,640,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-13	12,710,000,000,000	13,850,000,000,000	68	6	6	7	32	-7	31	1,545	0	1,223	1,131	47,310,000	2,640,000	140,020,000	11,770,000,000	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-11	12,710,000,000,000	13,850,000,000,000	68	6	6	7	32	0	0	1,545	995	1,223	1,131	54,290,000	2,640,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-08	12,710,000,000,000	13,850,000,000,000	68	6	6	7	32	0	0	1,545	995	1,225	1,131	55,210,000	2,970,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-05	13,000,000,000,000	14,150,000,000,000	70	6	6	7	33	0	0	1,545	0	1,230	1,133	71,500,000	3,730,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-04	13,000,000,000,000	14,150,000,000,000	70	6	6	7	33	0	0	1,545	1,055	1,230	1,133	71,500,000	3,730,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-03-01	13,060,000,000,000	14,200,000,000,000	70	6	6	7	33	0	0	1,545	1,055	1,230	1,134	74,370,000	3,710,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-02-28	13,650,000,000,000	14,790,000,000,000	73	7	6	7	35	3	28	1,545	0	1,231	1,134	75,920,000	4,020,000	140,020,000	11,770,000,000	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-02-27	13,650,000,000,000	14,790,000,000,000	74	7	6	7	35	0	0	1,545	0	1,231	1,134	75,980,000	4,090,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk	2024-02-26	13,710,000,000,000	14,850,000,000,000	74	7	6	7	35	0	0	1,545	0	1,231	1,134	75,980,000	4,090,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk (APIC.JK)	2024-02-23	13,940,000,000,000	15,090,000,000,000	75	7	6	7	35	0	0	1,545	0	1,230	1,135	76,030,000	4,230,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk (APIC.JK)	2024-02-22	13,940,000,000,000	15,090,000,000,000	75	7	6	7	35	0	0	1,545	0	1,229	1,135	76,010,000	4,420,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000
APIC	PT Pacific Strategic Financial Tbk (APIC.JK)	2024-02-21	14,180,000,000,000	15,320,000,000,000	76	7	6	8	36	0	0	1,545	1,055	1,229	1,135	76,010,000	4,420,000	140,020,000	0	87,890,000	37	1	N/A	Oct 06, 2011	1:20	Apr 18, 2005	Dec 31, 2022	Sep 30, 2023	10	-4	3	8	1,910,000,000,000	163	-8	186,090,000,000	16	134	1,810,000,000,000	154	1,530,000,000,000	64	2	196	-316,090,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	1,110	1,110	1,110	1,110	0
2024-05-08	15:48:00	1,110	1,110	1,105	1,105	3,300
2024-05-08	15:47:00	1,110	1,110	1,110	1,110	0
2024-05-08	15:46:00	1,110	1,110	1,105	1,105	3,000
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,110	1,110	1,105	1,110	3,300
2024-05-08	15:46:00	1,110	1,110	1,105	1,110	3,000
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,110	1,110	1,105	1,110	6,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:46:36	1,110	1,110	1,110	1,110	0
2024-05-08	14:45:00	1,115	1,115	1,110	1,110	3,300
2024-05-08	14:42:07	1,115	1,115	1,115	1,115	0
2024-05-08	14:40:00	1,115	1,115	1,115	1,115	4,800
2024-05-08	14:35:00	1,115	1,115	1,110	1,110	4,400
2024-05-08	14:30:00	1,115	1,115	1,110	1,115	4,600
2024-05-08	14:25:00	1,110	1,115	1,105	1,115	9,700
2024-05-08	14:20:00	1,110	1,110	1,105	1,110	4,000
2024-05-08	14:15:00	1,110	1,110	1,105	1,110	9,400
2024-05-08	14:10:00	1,115	1,115	1,110	1,115	5,600
2024-05-08	14:05:00	1,115	1,115	1,110	1,115	8,200
2024-05-08	14:00:00	1,115	1,115	1,110	1,115	8,500
2024-05-08	13:55:00	1,115	1,115	1,115	1,115	3,600
2024-05-08	13:50:00	1,110	1,115	1,110	1,115	5,100
2024-05-08	13:46:01	1,110	1,110	1,110	1,110	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:45:00	1,110	1,110	1,105	1,110	6,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:46:36	1,110	1,110	1,110	1,110	0
2024-05-08	14:45:00	1,115	1,115	1,110	1,110	3,300
2024-05-08	14:42:07	1,115	1,115	1,115	1,115	0
2024-05-08	14:30:00	1,115	1,115	1,110	1,115	13,800
2024-05-08	14:15:00	1,110	1,115	1,105	1,115	23,100
2024-05-08	14:00:00	1,115	1,115	1,110	1,115	22,300
2024-05-08	13:46:01	1,110	1,110	1,110	1,110	0
2024-05-08	13:45:00	1,110	1,115	1,110	1,115	11,500
2024-05-08	13:30:00	1,115	1,115	1,110	1,110	9,300
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:38	1,115	1,115	1,115	1,115	0
2024-05-08	11:45:00	1,115	1,115	1,110	1,115	2,500
2024-05-08	11:30:00	1,110	1,115	1,110	1,110	5,900
2024-05-08	11:18:49	1,115	1,115	1,115	1,115	0
2024-05-08	11:15:00	1,110	1,115	1,105	1,110	16,000
2024-05-08	11:00:00	1,115	1,115	1,105	1,110	24,800
2024-05-08	10:45:00	1,115	1,115	1,105	1,115	27,200
2024-05-08	10:36:45	1,110	1,110	1,110	1,110	0
2024-05-08	10:30:00	1,110	1,115	1,105	1,115	15,900
2024-05-08	10:15:00	1,110	1,110	1,110	1,110	15,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:30:00	1,110	1,110	1,105	1,110	6,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:46:36	1,110	1,110	1,110	1,110	0
2024-05-08	14:42:07	1,115	1,115	1,115	1,115	0
2024-05-08	14:30:00	1,115	1,115	1,110	1,110	17,100
2024-05-08	14:00:00	1,115	1,115	1,105	1,115	45,400
2024-05-08	13:46:01	1,110	1,110	1,110	1,110	0
2024-05-08	13:30:00	1,115	1,115	1,110	1,115	20,800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:38	1,115	1,115	1,115	1,115	0
2024-05-08	11:30:00	1,110	1,115	1,110	1,115	8,400
2024-05-08	11:18:49	1,115	1,115	1,115	1,115	0
2024-05-08	11:00:00	1,115	1,115	1,105	1,110	40,800
2024-05-08	10:36:45	1,110	1,110	1,110	1,110	0
2024-05-08	10:30:00	1,110	1,115	1,105	1,115	43,100
2024-05-08	10:00:00	1,110	1,110	1,105	1,110	33,700
2024-05-08	09:47:43	1,110	1,110	1,110	1,110	0
2024-05-08	09:30:00	1,110	1,110	1,105	1,110	2,700
2024-05-08	09:00:07	1,110	1,110	1,110	1,110	0
2024-05-08	09:00:00	1,110	1,110	1,105	1,110	10,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:48:30	1,105	1,105	1,105	1,105	0
2024-05-07	15:30:00	1,105	1,105	1,090	1,105	94,900
2024-05-07	15:00:00	1,105	1,105	1,090	1,090	15,900
2024-05-07	14:50:00	1,105	1,105	1,105	1,105	0
2024-05-07	14:30:00	1,105	1,105	1,090	1,105	33,300
2024-05-07	14:00:00	1,105	1,105	1,090	1,105	28,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:00:00	1,110	1,110	1,105	1,110	6,000
2024-05-08	14:46:36	1,110	1,110	1,110	1,110	0
2024-05-08	14:42:07	1,115	1,115	1,115	1,115	0
2024-05-08	14:00:00	1,115	1,115	1,105	1,110	62,500
2024-05-08	13:46:01	1,110	1,110	1,110	1,110	0
2024-05-08	13:00:00	1,115	1,115	1,110	1,115	20,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:38	1,115	1,115	1,115	1,115	0
2024-05-08	11:18:49	1,115	1,115	1,115	1,115	0
2024-05-08	11:00:00	1,115	1,115	1,105	1,115	49,200
2024-05-08	10:36:45	1,110	1,110	1,110	1,110	0
2024-05-08	10:00:00	1,110	1,115	1,105	1,115	76,800
2024-05-08	09:47:43	1,110	1,110	1,110	1,110	0
2024-05-08	09:00:07	1,110	1,110	1,110	1,110	0
2024-05-08	09:00:00	1,110	1,110	1,105	1,110	0
2024-05-07	15:48:30	1,105	1,105	1,105	1,105	0
2024-05-07	15:00:00	1,105	1,105	1,090	1,105	110,800
2024-05-07	14:50:00	1,105	1,105	1,105	1,105	0
2024-05-07	14:00:00	1,105	1,105	1,090	1,105	61,900
2024-05-07	13:55:02	1,090	1,090	1,090	1,090	0
2024-05-07	13:00:00	1,110	1,110	1,090	1,090	16,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:00	1,095	1,095	1,095	1,095	0
2024-05-07	11:20:04	1,095	1,095	1,095	1,095	0
2024-05-07	11:00:00	1,100	1,100	1,090	1,095	42,600
2024-05-07	10:31:02	1,095	1,095	1,095	1,095	0
2024-05-07	10:00:00	1,105	1,105	1,090	1,100	94,700
2024-05-07	09:48:32	1,105	1,105	1,105	1,105	0
2024-05-07	09:03:51	1,105	1,105	1,105	1,105	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,105	1,105	1,105	1,105	0
2024-05-08	15:00:00	1,110	1,110	1,105	1,105	12,800
2024-05-08	14:46:36	1,110	1,110	1,110	1,110	0
2024-05-08	14:42:07	1,115	1,115	1,115	1,115	0
2024-05-08	13:46:01	1,110	1,110	1,110	1,110	0
2024-05-08	13:30:00	1,115	1,115	1,105	1,110	83,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:48:38	1,115	1,115	1,115	1,115	0
2024-05-08	11:18:49	1,115	1,115	1,115	1,115	0
2024-05-08	10:36:45	1,110	1,110	1,110	1,110	0
2024-05-08	10:30:00	1,110	1,115	1,105	1,115	92,300
2024-05-08	09:47:43	1,110	1,110	1,110	1,110	0
2024-05-08	09:00:07	1,110	1,110	1,110	1,110	0
2024-05-08	09:00:00	1,110	1,110	1,105	1,110	47,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:48:30	1,105	1,105	1,105	1,105	0
2024-05-07	15:00:00	1,105	1,110	1,090	1,110	191,600
2024-05-07	14:50:00	1,105	1,105	1,105	1,105	0
2024-05-07	13:55:02	1,090	1,090	1,090	1,090	0
2024-05-07	13:30:00	1,110	1,110	1,090	1,105	78,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:52:00	1,095	1,095	1,095	1,095	0
2024-05-07	11:20:04	1,095	1,095	1,095	1,095	0
2024-05-07	10:31:02	1,095	1,095	1,095	1,095	0
2024-05-07	10:30:00	1,100	1,100	1,090	1,095	95,600
2024-05-07	09:48:32	1,105	1,105	1,105	1,105	0
2024-05-07	09:03:51	1,105	1,105	1,105	1,105	0
2024-05-07	09:00:00	1,105	1,105	1,095	1,095	56,100
2024-05-06	15:00:00	1,095	1,105	1,095	1,105	22,200
2024-05-06	14:28:17	1,090	1,090	1,090	1,090	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,110	1,115	1,105	1,105	289,500
2024-05-07	09:00:00	1,105	1,110	1,090	1,110	487,100
2024-05-06	09:00:00	1,100	1,105	1,090	1,105	141,500
2024-05-03	09:00:00	1,110	1,110	1,035	1,100	4,106,400
2024-05-02	09:00:00	1,130	1,130	1,110	1,110	103,300
2024-04-30	09:00:00	1,100	1,135	1,095	1,135	1,347,400
2024-04-29	09:00:00	1,105	1,110	1,100	1,100	138,300
2024-04-26	09:00:00	1,100	1,105	1,090	1,105	276,200
2024-04-25	09:00:00	1,105	1,110	1,100	1,100	163,900
2024-04-24	09:00:00	1,105	1,110	1,095	1,105	139,400
2024-04-23	09:00:00	1,105	1,110	1,100	1,105	69,300
2024-04-22	09:00:00	1,110	1,115	1,100	1,105	126,800
2024-04-19	09:00:00	1,075	1,110	1,070	1,105	1,578,300
2024-04-18	09:00:00	1,070	1,075	1,055	1,075	1,483,100
2024-04-17	09:00:00	1,080	1,085	1,040	1,070	2,354,800
2024-04-16	09:00:00	1,080	1,085	1,065	1,080	472,500
2024-04-05	09:00:00	1,080	1,085	1,040	1,080	1,936,000
2024-04-04	09:00:00	1,070	1,080	1,060	1,080	382,500
2024-04-03	09:00:00	1,070	1,070	1,050	1,070	338,700
2024-04-02	09:00:00	1,070	1,070	910	1,070	3,195,100
2024-04-01	09:00:00	1,100	1,100	1,070	1,070	343,600
2024-03-28	09:00:00	1,065	1,100	1,050	1,100	1,019,500
2024-03-27	09:00:00	1,065	1,065	1,060	1,065	117,400
2024-03-26	09:00:00	1,075	1,075	1,050	1,065	790,700
2024-03-25	09:00:00	1,075	1,075	1,050	1,075	208,600
2024-03-22	09:00:00	1,065	1,070	1,050	1,070	262,000
2024-03-21	09:00:00	1,060	1,070	1,040	1,060	555,200
2024-03-20	09:00:00	1,040	1,060	1,040	1,060	493,000
2024-03-19	09:00:00	1,060	1,065	1,030	1,065	1,281,600
2024-03-18	09:00:00	1,060	1,065	1,050	1,065	913,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	1,100	1,105	1,090	1,105	141,500
2024-05-03	09:00:00	1,110	1,110	1,035	1,100	4,106,400
2024-05-02	09:00:00	1,130	1,130	1,110	1,110	103,300
2024-04-30	09:00:00	1,100	1,135	1,095	1,135	1,347,400
2024-04-29	09:00:00	1,105	1,110	1,100	1,100	138,300
2024-04-26	09:00:00	1,100	1,105	1,090	1,105	276,200
2024-04-25	09:00:00	1,105	1,110	1,100	1,100	163,900
2024-04-24	09:00:00	1,105	1,110	1,095	1,105	139,400
2024-04-23	09:00:00	1,105	1,110	1,100	1,105	69,300
2024-04-22	09:00:00	1,110	1,115	1,100	1,105	126,800
2024-04-19	09:00:00	1,075	1,110	1,070	1,105	1,578,300
2024-04-18	09:00:00	1,070	1,075	1,055	1,075	1,483,100
2024-04-17	09:00:00	1,080	1,085	1,040	1,070	2,354,800
2024-04-16	09:00:00	1,080	1,085	1,065	1,080	472,500
2024-04-05	09:00:00	1,080	1,085	1,040	1,080	1,936,000
2024-04-04	09:00:00	1,070	1,080	1,060	1,080	382,500
2024-04-03	09:00:00	1,070	1,070	1,050	1,070	338,700
2024-04-02	09:00:00	1,070	1,070	910	1,070	3,195,100
2024-04-01	09:00:00	1,100	1,100	1,070	1,070	343,600
2024-03-28	09:00:00	1,065	1,100	1,050	1,100	1,019,500
2024-03-27	09:00:00	1,065	1,065	1,060	1,065	117,400
2024-03-26	09:00:00	1,075	1,075	1,050	1,065	790,700
2024-03-25	09:00:00	1,075	1,075	1,050	1,075	208,600
2024-03-22	09:00:00	1,065	1,070	1,050	1,070	262,000
2024-03-21	09:00:00	1,060	1,070	1,040	1,060	555,200
2024-03-20	09:00:00	1,040	1,060	1,040	1,060	493,000
2024-03-19	09:00:00	1,060	1,065	1,030	1,065	1,281,600
2024-03-18	09:00:00	1,060	1,065	1,050	1,065	913,300
2024-03-15	09:00:00	1,065	1,075	1,055	1,075	493,600
2024-03-14	09:00:00	1,060	1,080	1,050	1,075	913,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,100	1,115	1,090	1,105	918,100
2024-04-28	00:00:00	1,105	1,135	1,035	1,100	5,695,400
2024-04-21	00:00:00	1,110	1,115	1,090	1,105	775,600
2024-04-14	00:00:00	1,080	1,110	1,040	1,105	5,888,700
2024-04-07	00:00:00	1,080	1,080	1,080	1,080	0
2024-03-31	00:00:00	1,100	1,100	910	1,080	6,195,900
2024-03-24	00:00:00	1,075	1,100	1,050	1,100	2,136,200
2024-03-17	00:00:00	1,060	1,070	1,030	1,070	3,505,100
2024-03-10	00:00:00	1,080	1,080	1,050	1,075	2,316,400
2024-03-03	00:00:00	1,100	1,105	995	1,080	8,726,000
2024-02-25	00:00:00	1,165	1,170	1,090	1,105	17,715,500
2024-02-18	00:00:00	1,200	1,220	1,155	1,165	19,581,500
2024-02-11	00:00:00	1,215	1,245	1,190	1,200	16,772,600
2024-02-04	00:00:00	1,200	1,230	1,180	1,215	13,917,800
2024-01-28	00:00:00	1,230	1,260	1,170	1,210	20,229,400
2024-01-21	00:00:00	1,295	1,300	1,145	1,245	19,263,600
2024-01-14	00:00:00	1,520	1,525	1,165	1,300	24,675,500
2024-01-07	00:00:00	1,230	1,545	1,215	1,525	140,895,100
2023-12-31	00:00:00	1,145	1,230	1,130	1,230	16,838,500
2023-12-24	00:00:00	1,145	1,165	1,125	1,145	394,470,900
2023-12-17	00:00:00	1,160	1,165	1,120	1,145	1,263,852,700
2023-12-10	00:00:00	1,160	1,180	1,120	1,165	1,246,000,100
2023-12-03	00:00:00	1,140	1,185	1,140	1,160	1,122,173,500
2023-11-26	00:00:00	1,115	1,190	1,115	1,140	183,914,400
2023-11-19	00:00:00	1,105	1,120	1,090	1,115	16,712,500
2023-11-12	00:00:00	1,090	1,135	1,085	1,105	11,556,400
2023-11-05	00:00:00	1,095	1,105	1,080	1,090	11,206,400
2023-10-29	00:00:00	1,085	1,100	1,065	1,095	19,646,000
2023-10-22	00:00:00	1,080	1,085	1,060	1,085	12,027,600
2023-10-15	00:00:00	1,070	1,090	1,060	1,080	13,753,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,130	1,130	1,035	1,105	5,127,800
2024-03-31	00:00:00	1,100	1,135	910	1,135	14,345,900
2024-02-29	00:00:00	1,110	1,110	995	1,100	19,554,300
2024-01-31	00:00:00	1,220	1,255	1,110	1,110	75,998,500
2023-12-31	00:00:00	1,145	1,545	1,130	1,235	211,020,400
2023-11-30	00:00:00	1,145	1,185	1,120	1,145	4,162,817,600
2023-10-31	00:00:00	1,090	1,190	1,065	1,145	96,244,800
2023-09-30	00:00:00	1,095	1,115	1,060	1,090	453,844,900
2023-08-31	00:00:00	1,100	1,140	1,070	1,095	49,547,600
2023-07-31	00:00:00	1,085	1,130	1,055	1,110	72,270,500
2023-06-30	00:00:00	1,095	1,150	1,055	1,085	79,628,500
2023-05-31	00:00:00	1,110	1,115	1,055	1,095	58,794,200
2023-04-30	00:00:00	1,220	1,220	1,110	1,110	61,832,400
2023-03-31	00:00:00	1,265	1,275	1,260	1,270	3,475,800
2023-02-28	00:00:00	1,200	1,225	1,195	1,225	4,694,200
2023-01-31	00:00:00	1,135	1,145	1,125	1,125	6,386,200
2022-12-31	00:00:00	1,130	1,145	1,110	1,125	52,525,500
2022-11-30	00:00:00	1,110	1,135	1,085	1,130	95,070,300
2022-10-31	00:00:00	1,145	1,155	1,080	1,120	83,340,700
2022-09-30	00:00:00	1,120	1,165	1,100	1,145	78,558,000
2022-08-31	00:00:00	1,195	1,235	1,105	1,120	120,283,600
2022-07-31	00:00:00	1,075	1,210	1,055	1,195	988,497,300
2022-06-30	00:00:00	1,010	1,105	995	1,075	131,572,500
2022-05-31	00:00:00	1,155	1,185	1,000	1,010	303,682,300
2022-04-30	00:00:00	1,095	1,205	1,045	1,155	283,396,900
2022-03-31	00:00:00	1,060	1,130	1,060	1,095	263,724,400
2022-02-28	00:00:00	1,155	1,190	1,055	1,060	347,155,200
2022-01-31	00:00:00	1,055	1,200	1,050	1,155	287,635,300
2021-12-31	00:00:00	1,115	1,145	1,030	1,055	275,121,400
2021-11-30	00:00:00	1,090	1,145	1,045	1,115	300,340,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,130	1,130	1,035	1,105	5,127,800
2024-03-31	00:00:00	1,100	1,115	910	1,100	12,998,500
2024-02-29	00:00:00	1,110	1,110	995	1,100	19,554,300
2024-01-31	00:00:00	1,220	1,255	910	1,135	109,898,700
2023-12-31	00:00:00	1,145	1,545	995	1,100	306,573,200
2023-11-30	00:00:00	1,145	1,545	1,110	1,110	4,449,836,500
2023-10-31	00:00:00	1,090	1,545	1,065	1,235	4,470,082,800
2023-09-30	00:00:00	1,095	1,190	1,060	1,145	4,712,907,300
2023-08-31	00:00:00	1,100	1,190	1,060	1,145	599,637,300
2023-07-31	00:00:00	1,085	1,140	1,055	1,090	575,663,000
2023-06-30	00:00:00	1,095	1,150	1,055	1,095	201,446,600
2023-05-31	00:00:00	1,110	1,150	1,055	1,110	210,693,200
2023-04-30	00:00:00	1,220	1,220	1,055	1,085	200,255,100
2023-03-31	00:00:00	1,270	1,275	1,055	1,095	162,188,800
2023-02-28	00:00:00	1,200	1,280	1,110	1,110	241,379,000
2023-01-31	00:00:00	1,125	1,280	1,120	1,270	268,195,900
2022-10-31	00:00:00	1,145	1,155	1,080	1,125	230,936,500
2022-07-31	00:00:00	1,075	1,235	1,055	1,145	1,187,338,900
2022-04-30	00:00:00	1,095	1,205	995	1,075	718,651,700
2022-01-31	00:00:00	1,055	1,200	1,050	1,095	898,514,900
2021-10-31	00:00:00	970	1,145	960	1,055	797,767,200
2021-07-31	00:00:00	835	975	805	970	579,862,900
2021-04-30	00:00:00	735	865	705	835	665,593,100
2021-01-31	00:00:00	820	835	685	735	412,511,100

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