Informasi Saham CAMP PT Campina Ice Cream Industry, 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
14012	Pb Ratio	1	2	3	2
102	Enterprises Value E B I T D A Ratio	5	9	8	30
40001	Market Cap	8	2,318,690,000,000	2,365,770,000,000	1,800,810,000,000
40002	Enterprise Value	18	2,071,023,321,552	1,862,510,394,883	1,308,436,033,960
14010	Ps Ratio	22	2	2	2
101	Enterprises Value Revenue Ratio	25	2	2	5
14008	Pe Ratio	39	18	18	15

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	3	2	2	2	2
102	Enterprises Value E B I T D A Ratio	5	9	8	7	7	6	30
40001	Market Cap	8	2,318,690,000,000	2,365,770,000,000	2,059,750,000,000	2,248,070,000,000	1,894,970,000,000	1,800,810,000,000
40002	Enterprise Value	18	2,071,023,321,552	1,862,510,394,883	1,471,775,619,340	1,709,476,300,071	1,388,511,889,518	1,308,436,033,960
14010	Ps Ratio	22	2	2	2	2	2	2
101	Enterprises Value Revenue Ratio	25	2	2	1	1	1	5
14008	Pe Ratio	39	18	18	18	18	16	15

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	151,391,566,790	9,079,377,271	158,256,367,163	126,700,785,945	60,501,841,296
20304	Write Off	8,540,069,691	2,716,654,119	10,868,055,158	10,408,102,177	17,266,275,168
20091	Net Income	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,312
29004	Basic E P S	22	0	21	17	7
20190	E B I T D A	218,638,060,802	25,927,853,623	224,582,281,278	194,148,695,987	135,675,915,070
20007	Amortization	1,596,660,039	399,165,010	1,596,660,039	1,596,660,039	1,596,660,039
20046	Gross Profit	669,763,544,015	159,860,188,712	629,031,387,848	555,095,162,776	516,978,759,283
29009	Diluted E P S	22	0	21	17	7
20136	Pretax Income	160,678,405,480	18,672,765,789	153,914,313,784	125,146,931,830	56,816,360,398
20145	Tax Provision	33,251,940,941	3,455,428,745	32,656,976,880	25,868,124,540	12,770,532,085
20100	Total Revenue	1,135,790,489,555	262,813,383,348	1,129,360,552,136	1,019,133,657,275	956,634,474,111
20164	Total Expenses	984,398,922,765	242,825,472,949	971,104,184,973	892,432,871,330	896,132,632,815
20013	Cost Of Revenue	466,026,945,540	102,953,194,636	500,329,164,288	464,038,494,499	439,655,714,828
20177	Interest Income	11,251,751,764	3,287,433,020	7,136,532,978	8,248,926,236	8,595,046,948
20109	Operating Income	151,391,566,790	19,987,910,399	158,256,367,163	126,700,785,945	60,501,841,296
20316	Normalized Income	133,545,633,074	17,272,758,491	128,226,325,436	106,318,799,184	56,092,356,189
20108	Operating Expense	518,371,977,225	139,872,278,313	470,775,020,685	428,394,376,831	456,476,917,987
20112	Operating Revenue	1,135,790,489,555	262,813,383,348	1,129,360,552,136	1,019,133,657,275	956,634,474,111
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	10,747,298,270	3,089,529,354	6,708,068,395	7,707,706,931	8,056,575,651
20416	Total Unusual Items	-7,715,965,805	-2,522,149,780	-8,845,873,702	-8,874,334,913	-15,539,266,614
29010	Basic Average Shares	5,885,748,939	0	5,886,278,490	5,884,932,264	5,888,479,721
20269	Other Special Charges	-824,103,886	-194,504,339	-2,022,181,456	-1,533,767,264	-1,727,008,554
20287	Rent And Landing Fees	90,328,758,237	18,055,504,002	79,871,012,695	75,975,011,301	83,569,614,493
29011	Diluted Average Shares	5,885,748,939	0	5,886,278,490	5,884,932,264	5,888,479,721
20420	Normalized E B I T D A	226,354,026,607	28,450,003,403	233,428,154,980	203,023,030,900	151,215,181,684
20162	Special Income Charges	-7,715,965,805	-2,522,149,780	-8,845,873,702	-8,874,334,913	-15,539,266,614
20315	Reconciled Depreciation	67,246,494,012	16,848,476,352	66,325,914,115	67,447,910,042	75,174,073,774
20312	Other Operating Expenses	4,750,457,790	1,042,032,046	6,751,897,231	3,555,821,846	6,980,108,999
20368	Total Other Finance Cost	504,453,494	504,453,494	428,464,583	541,219,305	538,471,297
20440	Rent Expense Supplemental	90,328,758,237	18,055,504,002	79,871,012,695	75,975,011,301	83,569,614,493
20314	Reconciled Cost Of Revenue	466,026,945,540	102,953,194,636	500,329,164,288	464,038,494,499	439,655,714,828
20419	Tax Effect Of Unusual Items	-1,596,797,270	-466,728,333	-1,876,885,170	-1,834,343,019	-3,492,738,737
20018	Depreciation Income Statement	65,649,833,973	16,449,311,342	64,729,254,076	65,851,250,003	73,577,413,735
20075	Interest Income Non Operating	11,251,751,764	3,287,433,020	7,136,532,978	8,248,926,236	8,595,046,948
20158	Selling And Marketing Expense	228,117,961,811	66,397,254,914	194,753,754,491	170,323,952,080	168,485,735,741
20093	Net Income Common Stockholders	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,312
20094	Net Income Continuous Operations	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,313
20045	General And Administrative Expense	26,869,851,826	6,595,481,821	23,254,043,345	23,862,241,288	27,147,688,779
20159	Selling General And Administration	254,987,813,637	72,992,736,735	218,007,797,836	194,186,193,368	195,633,424,520
20435	Total Operating Income As Reported	149,931,107,210	15,583,236,435	147,206,245,389	117,439,224,899	48,759,784,747
20412	Other Non Operating Income Expenses	-290,984,818	-278,579,709	-71,380,519	-897,301,259	5,805,730,866
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,312
20417	Total Unusual Items Excluding Goodwill	-7,715,965,805	-2,522,149,780	-8,845,873,702	-8,874,334,913	-15,539,266,614
20077	Net Non Operating Interest Income Expense	10,747,298,270	3,089,529,354	6,708,068,395	7,707,706,931	8,056,575,651
20346	Net Income Including Noncontrolling Interests	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,313
20019	Depreciation And Amortization In Income Statement	67,246,494,012	16,848,476,352	66,325,914,115	67,447,910,042	75,174,073,774
20309	Net Income From Continuing And Discontinued Operation	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,312
20331	Net Income From Continuing Operation Net Minority Interest	127,426,464,539	15,217,337,044	121,257,336,904	99,278,807,290	44,045,828,312

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	151,391,566,790	9,079,377,271	61,059,530,770	39,265,342,133	41,987,316,616	158,256,367,163	126,700,785,945	60,501,841,296
20304	Write Off	8,540,069,691	2,716,654,119	2,320,583,497	2,128,997,921	1,373,834,154	10,868,055,158	10,408,102,177	17,266,275,168
20091	Net Income	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,312
29004	Basic E P S	22	0	22	0	6	21	17	7
20190	E B I T D A	218,638,060,802	25,927,853,623	78,031,501,029	56,003,898,208	58,674,807,942	224,582,281,278	194,148,695,987	135,675,915,070
20007	Amortization	1,596,660,039	399,165,010	399,165,009	399,165,010	399,165,010	1,596,660,039	1,596,660,039	1,596,660,039
20046	Gross Profit	669,763,544,015	159,860,188,712	172,320,049,045	180,660,105,246	156,923,201,012	629,031,387,848	555,095,162,776	516,978,759,283
29009	Diluted E P S	22	0	22	0	6	21	17	7
20136	Pretax Income	160,678,405,480	18,672,765,789	59,023,829,009	39,880,335,954	43,101,474,728	153,914,313,784	125,146,931,830	56,816,360,398
20145	Tax Provision	33,251,940,941	3,455,428,745	12,090,840,875	8,782,537,174	8,923,134,147	32,656,976,880	25,868,124,540	12,770,532,085
20100	Total Revenue	1,135,790,489,555	262,813,383,348	287,887,140,815	314,999,468,205	270,090,497,187	1,129,360,552,136	1,019,133,657,275	956,634,474,111
20164	Total Expenses	984,398,922,765	242,825,472,949	237,736,143,173	275,734,126,072	228,103,180,571	971,104,184,973	892,432,871,330	896,132,632,815
20013	Cost Of Revenue	466,026,945,540	102,953,194,636	115,567,091,770	134,339,362,959	113,167,296,175	500,329,164,288	464,038,494,499	439,655,714,828
20177	Interest Income	11,251,751,764	3,287,433,020	4,619,612,791	1,359,454,280	1,985,251,673	7,136,532,978	8,248,926,236	8,595,046,948
20109	Operating Income	151,391,566,790	19,987,910,399	50,150,997,642	39,265,342,133	41,987,316,616	158,256,367,163	126,700,785,945	60,501,841,296
20316	Normalized Income	133,545,633,074	17,272,758,491	48,588,355,911	32,650,164,926	35,067,433,449	128,226,325,436	106,318,799,184	56,092,356,189
20108	Operating Expense	518,371,977,225	139,872,278,313	122,169,051,403	141,394,763,113	114,935,884,396	470,775,020,685	428,394,376,831	456,476,917,987
20112	Operating Revenue	1,135,790,489,555	262,813,383,348	287,887,140,815	314,999,468,205	270,090,497,187	1,129,360,552,136	1,019,133,657,275	956,634,474,111
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	10,747,298,270	3,089,529,354	4,512,095,539	1,269,641,332	1,876,032,045	6,708,068,395	7,707,706,931	8,056,575,651
20416	Total Unusual Items	-7,715,965,805	-2,522,149,780	-2,081,822,371	-1,990,780,244	-1,121,213,410	-8,845,873,702	-8,874,334,913	-15,539,266,614
29010	Basic Average Shares	5,885,748,939	0	5,885,410,180	0	5,882,674,799	5,886,278,490	5,884,932,264	5,888,479,721
20269	Other Special Charges	-824,103,886	-194,504,339	-238,761,126	-138,217,677	-252,620,744	-2,022,181,456	-1,533,767,264	-1,727,008,554
20287	Rent And Landing Fees	90,328,758,237	18,055,504,002	21,380,941,644	36,705,770,683	14,186,541,908	79,871,012,695	75,975,011,301	83,569,614,493
29011	Diluted Average Shares	5,885,748,939	0	5,885,410,180	0	5,882,674,799	5,886,278,490	5,884,932,264	5,888,479,721
20420	Normalized E B I T D A	226,354,026,607	28,450,003,403	80,113,323,400	57,994,678,452	59,796,021,352	233,428,154,980	203,023,030,900	151,215,181,684
20162	Special Income Charges	-7,715,965,805	-2,522,149,780	-2,081,822,371	-1,990,780,244	-1,121,213,410	-8,845,873,702	-8,874,334,913	-15,539,266,614
20315	Reconciled Depreciation	67,246,494,012	16,848,476,352	16,971,970,259	16,738,556,075	16,687,491,326	66,325,914,115	67,447,910,042	75,174,073,774
20312	Other Operating Expenses	4,750,457,790	1,042,032,046	1,238,204,606	1,467,819,739	1,002,401,399	6,751,897,231	3,555,821,846	6,980,108,999
20368	Total Other Finance Cost	504,453,494	504,453,494	0	89,812,948	109,219,628	428,464,583	541,219,305	538,471,297
20440	Rent Expense Supplemental	90,328,758,237	18,055,504,002	21,380,941,644	36,705,770,683	14,186,541,908	79,871,012,695	75,975,011,301	83,569,614,493
20314	Reconciled Cost Of Revenue	466,026,945,540	102,953,194,636	115,567,091,770	134,339,362,959	113,167,296,175	500,329,164,288	464,038,494,499	439,655,714,828
20419	Tax Effect Of Unusual Items	-1,596,797,270	-466,728,333	-426,454,594	-438,414,098	-232,120,542	-1,876,885,170	-1,834,343,019	-3,492,738,737
20018	Depreciation Income Statement	65,649,833,973	16,449,311,342	16,572,805,250	16,339,391,065	16,288,326,316	64,729,254,076	65,851,250,003	73,577,413,735
20075	Interest Income Non Operating	11,251,751,764	3,287,433,020	4,619,612,791	1,359,454,280	1,985,251,673	7,136,532,978	8,248,926,236	8,595,046,948
20158	Selling And Marketing Expense	228,117,961,811	66,397,254,914	54,244,635,758	55,689,162,856	51,786,908,283	194,753,754,491	170,323,952,080	168,485,735,741
20093	Net Income Common Stockholders	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,312
20094	Net Income Continuous Operations	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,313
20045	General And Administrative Expense	26,869,851,826	6,595,481,821	5,480,778,119	5,727,779,423	9,065,812,463	23,254,043,345	23,862,241,288	27,147,688,779
20159	Selling General And Administration	254,987,813,637	72,992,736,735	59,725,413,877	61,416,942,279	60,852,720,746	218,007,797,836	194,186,193,368	195,633,424,520
20435	Total Operating Income As Reported	149,931,107,210	15,583,236,435	54,511,733,470	38,610,694,622	41,225,442,683	147,206,245,389	117,439,224,899	48,759,784,747
20412	Other Non Operating Income Expenses	-290,984,818	-278,579,709	550,666,791	-468,744,515	-94,327,385	-71,380,519	-897,301,259	5,805,730,866
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,312
20417	Total Unusual Items Excluding Goodwill	-7,715,965,805	-2,522,149,780	-2,081,822,371	-1,990,780,244	-1,121,213,410	-8,845,873,702	-8,874,334,913	-15,539,266,614
20077	Net Non Operating Interest Income Expense	10,747,298,270	3,089,529,354	4,512,095,539	1,269,641,332	1,876,032,045	6,708,068,395	7,707,706,931	8,056,575,651
20346	Net Income Including Noncontrolling Interests	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,313
20019	Depreciation And Amortization In Income Statement	67,246,494,012	16,848,476,352	16,971,970,259	16,738,556,075	16,687,491,326	66,325,914,115	67,447,910,042	75,174,073,774
20309	Net Income From Continuing And Discontinued Operation	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,312
20331	Net Income From Continuing Operation Net Minority Interest	127,426,464,539	15,217,337,044	46,932,988,134	31,097,798,780	34,178,340,581	121,257,336,904	99,278,807,290	44,045,828,312

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	64,812,560,099	59,939,932,582	53,169,707,159	46,594,316,617
23139	Net P P E	281,487,039,829	264,990,022,435	248,559,208,922	289,141,337,202
23351	Properties	0	0	0	0
23100	Gross P P E	1,053,054,218,424	1,005,179,244,636	950,190,910,006	920,732,933,586
23038	Common Stock	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000
23532	Share Issued	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000
23220	Total Assets	1,088,726,193,209	1,074,777,460,412	1,146,235,578,463	1,086,873,666,641
23027	Capital Stock	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000
23028	Cash Financial	247,666,678,448	324,960,102,662	431,791,519,984	303,471,408,589
23179	Prepaid Assets	17,450,864,102	13,124,762,081	12,388,419,115	8,013,380,203
23385	Working Capital	423,862,619,836	700,274,016,248	791,866,559,854	695,124,853,147
23000	Accounts Payable	52,458,509,439	47,188,687,587	42,246,394,341	37,919,106,512
23029	Cash Equivalents	0	181,498,007,820	178,694,670,695	175,264,520,736
23245	Invested Capital	952,639,271,054	941,454,031,015	1,026,449,179,891	961,711,929,701
23340	Other Properties	696,189,148,730	658,908,127,540	615,186,158,386	591,566,010,794
23291	Dividends Payable	0	0	0	0
23342	Other Receivables	903,153,685	822,946,142	1,807,385,109	2,326,183,537
23204	Retained Earnings	127,426,464,539	124,910,952,844	233,747,990,571	174,073,587,853
23217	Total Tax Payable	12,354,050,660	12,751,244,995	10,923,312,818	8,675,210,105
23001	Accounts Receivable	126,327,083,588	126,820,874,647	110,549,359,898	124,395,919,918
23280	Common Stock Equity	952,639,271,054	941,454,031,015	1,026,449,179,891	961,711,929,701
23403	Net Tangible Assets	856,123,503,449	926,608,435,976	1,010,006,924,813	944,298,014,584
23215	Stockholders Equity	952,639,271,054	941,454,031,015	1,026,449,179,891	961,711,929,701
23383	Tangible Book Value	856,123,503,449	926,608,435,976	1,010,006,924,813	944,298,014,584
23374	Total Capitalization	952,639,271,054	941,454,031,015	1,026,449,179,891	961,711,929,701
23312	Land And Improvements	0	0	13,248,935,000	12,623,935,000
23393	Ordinary Shares Number	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	96,515,767,605	14,845,595,039	16,442,255,078	17,413,915,117
23008	Accumulated Depreciation	-771,567,178,595	-740,189,222,201	-701,631,701,084	-631,591,596,384
23282	Construction In Progress	11,265,399,106	7,403,645,686	1,071,376,684	10,470,826,574
23030	Cash And Cash Equivalents	247,666,678,448	506,458,110,482	610,486,190,679	478,735,929,325
23262	Gross Accounts Receivable	144,994,367,080	145,661,847,646	126,676,099,117	141,944,122,477
23012	Additional Paid In Capital	205,166,146,680	205,166,146,680	205,166,146,680	205,166,146,680
23275	Buildings And Improvements	48,992,350,472	46,461,957,517	42,600,916,816	40,195,654,083
23020	Available For Sale Securities	3,040,132,617	3,693,859,459	7,732,131,729	7,206,513,249
23319	Machinery Furniture Equipment	296,607,320,116	292,405,513,893	291,332,458,120	278,500,442,135
23065	Current Deferred Taxes Liabilities	0	0	0	2,751,612,663
23098	Goodwill And Other Intangible Assets	96,515,767,605	14,845,595,039	16,442,255,078	17,413,915,117
23261	Total Equity Gross Minority Interest	952,639,271,054	941,454,031,015	1,026,449,179,891	961,711,929,701
23259	Total Liabilities Net Minority Interest	136,086,922,155	133,323,429,397	119,786,398,572	125,161,736,940
23266	Allowance For Doubtful Accounts Receivable	-18,667,283,492	-18,840,972,999	-16,126,739,219	-17,548,202,559
23344	Non Current Pension And Other Postretirement Benefit Plans	58,062,761,000	60,911,639,000	55,454,376,000	68,496,672,000

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
23165	Payables	64,812,560,099	70,191,691,333	205,884,990,189	69,377,177,321	59,939,932,582	53,169,707,159	46,594,316,617
23139	Net P P E	281,487,039,829	280,943,328,169	277,668,742,443	276,006,420,998	264,990,022,435	248,559,208,922	289,141,337,202
23351	Properties	0	0	0	0	0	0	0
23100	Gross P P E	1,053,054,218,424	1,036,015,227,860	1,036,424,211,275	1,028,899,751,354	1,005,179,244,636	950,190,910,006	920,732,933,586
23038	Common Stock	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000
23532	Share Issued	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000
23220	Total Assets	1,088,726,193,209	1,074,449,179,660	1,168,628,236,755	1,120,739,367,114	1,074,777,460,412	1,146,235,578,463	1,086,873,666,641
23027	Capital Stock	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000	588,500,000,000
23028	Cash Financial	247,666,678,448	503,259,605,117	587,974,380,660	356,179,317,875	324,960,102,662	431,791,519,984	303,471,408,589
23179	Prepaid Assets	17,450,864,102	16,842,398,768	13,046,514,357	12,062,951,883	13,124,762,081	12,388,419,115	8,013,380,203
23385	Working Capital	423,862,619,836	675,300,007,204	635,314,011,413	725,221,507,285	700,274,016,248	791,866,559,854	695,124,853,147
23000	Accounts Payable	52,458,509,439	51,518,603,886	75,902,388,320	56,087,013,861	47,188,687,587	42,246,394,341	37,919,106,512
23029	Cash Equivalents	0	0	0	182,414,382,054	181,498,007,820	178,694,670,695	175,264,520,736
23245	Invested Capital	952,639,271,054	935,963,158,510	889,030,170,376	975,632,371,596	941,454,031,015	1,026,449,179,891	961,711,929,701
23340	Other Properties	696,189,148,730	685,639,090,849	683,002,653,894	677,748,300,121	658,908,127,540	615,186,158,386	591,566,010,794
23291	Dividends Payable	0	0	117,700,000,000	0	0	0	0
23342	Other Receivables	903,153,685	767,269,384	771,884,284	832,463,144	822,946,142	1,807,385,109	2,326,183,537
23204	Retained Earnings	127,426,464,539	112,209,127,495	65,276,139,361	159,089,293,425	124,910,952,844	233,747,990,571	174,073,587,853
23217	Total Tax Payable	12,354,050,660	18,673,087,447	12,282,601,869	13,290,163,460	12,751,244,995	10,923,312,818	8,675,210,105
23001	Accounts Receivable	126,327,083,588	127,983,254,132	139,439,406,785	127,007,112,969	126,820,874,647	110,549,359,898	124,395,919,918
23280	Common Stock Equity	952,639,271,054	935,963,158,510	889,030,170,376	975,632,371,596	941,454,031,015	1,026,449,179,891	961,711,929,701
23403	Net Tangible Assets	856,123,503,449	922,315,058,500	874,982,905,357	961,185,941,567	926,608,435,976	1,010,006,924,813	944,298,014,584
23215	Stockholders Equity	952,639,271,054	935,963,158,510	889,030,170,376	975,632,371,596	941,454,031,015	1,026,449,179,891	961,711,929,701
23383	Tangible Book Value	856,123,503,449	922,315,058,500	874,982,905,357	961,185,941,567	926,608,435,976	1,010,006,924,813	944,298,014,584
23374	Total Capitalization	952,639,271,054	935,963,158,510	889,030,170,376	975,632,371,596	941,454,031,015	1,026,449,179,891	961,711,929,701
23312	Land And Improvements	0	0	0	0	0	13,248,935,000	12,623,935,000
23393	Ordinary Shares Number	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000	5,885,000,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	96,515,767,605	13,648,100,010	14,047,265,019	14,446,430,029	14,845,595,039	16,442,255,078	17,413,915,117
23008	Accumulated Depreciation	-771,567,178,595	-755,071,899,691	-758,755,468,832	-752,893,330,356	-740,189,222,201	-701,631,701,084	-631,591,596,384
23282	Construction In Progress	11,265,399,106	6,067,874,992	9,861,801,921	8,322,796,765	7,403,645,686	1,071,376,684	10,470,826,574
23030	Cash And Cash Equivalents	247,666,678,448	503,259,605,117	587,974,380,660	538,593,699,929	506,458,110,482	610,486,190,679	478,735,929,325
23262	Gross Accounts Receivable	144,994,367,080	146,540,797,345	158,399,028,563	145,724,585,745	145,661,847,646	126,676,099,117	141,944,122,477
23012	Additional Paid In Capital	205,166,146,680	205,166,146,680	205,166,146,680	205,166,146,680	205,166,146,680	205,166,146,680	205,166,146,680
23275	Buildings And Improvements	48,992,350,472	48,642,350,472	47,899,024,184	47,524,624,184	46,461,957,517	42,600,916,816	40,195,654,083
23020	Available For Sale Securities	3,040,132,617	3,100,632,617	3,180,872,617	3,267,372,617	3,693,859,459	7,732,131,729	7,206,513,249
23319	Machinery Furniture Equipment	296,607,320,116	295,665,911,547	295,660,731,276	295,304,030,284	292,405,513,893	291,332,458,120	278,500,442,135
23065	Current Deferred Taxes Liabilities	0	0	0	0	0	0	2,751,612,663
23098	Goodwill And Other Intangible Assets	96,515,767,605	13,648,100,010	14,047,265,019	14,446,430,029	14,845,595,039	16,442,255,078	17,413,915,117
23261	Total Equity Gross Minority Interest	952,639,271,054	935,963,158,510	889,030,170,376	975,632,371,596	941,454,031,015	1,026,449,179,891	961,711,929,701
23259	Total Liabilities Net Minority Interest	136,086,922,155	138,486,021,150	279,598,066,379	145,106,995,518	133,323,429,397	119,786,398,572	125,161,736,940
23266	Allowance For Doubtful Accounts Receivable	-18,667,283,492	-18,557,543,213	-18,959,621,778	-18,717,472,776	-18,840,972,999	-16,126,739,219	-17,548,202,559
23344	Non Current Pension And Other Postretirement Benefit Plans	58,062,761,000	52,933,232,975	57,486,604,412	61,545,597,331	60,911,639,000	55,454,376,000	68,496,672,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	460,109,487	24,749,126	210,593,200	70,771,718	148,088,623
26185	Free Cash Flow	47,267,369,792	-66,798,764,482	101,736,326,603	172,874,489,636	130,524,867,519
26027	Changes In Cash	-258,791,432,034	-255,592,926,669	-104,028,080,197	131,750,261,354	130,672,956,142
26016	End Cash Position	247,666,678,448	247,666,678,448	506,458,110,482	610,486,190,679	478,735,929,325
26112	Purchase Of P P E	-154,203,602,575	-91,122,967,016	-76,637,664,456	-40,608,060,143	-72,117,554,873
26005	Capital Expenditure	-154,203,602,575	-91,122,967,016	-76,637,664,456	-40,608,060,143	-72,117,554,873
26007	Cash Dividends Paid	-117,700,000,000	0	-205,975,000,000	-41,195,000,000	0
26012	Financing Cash Flow	-117,700,000,000	0	-205,975,000,000	-41,195,000,000	0
26013	Investing Cash Flow	-342,562,404,401	-279,917,129,203	-76,427,071,256	-40,537,288,425	-71,969,466,250
26015	Beginning Cash Position	506,458,110,482	503,259,605,117	610,486,190,679	478,735,929,325	348,062,973,183
26223	Classesof Cash Payments	-917,058,321,683	-152,433,067,415	-914,598,020,961	-814,511,183,598	-797,526,276,359
26246	Dividends Received C F I	0	0	0	-41,195,000,000	0
26154	Common Stock Dividend Paid	-117,700,000,000	0	-205,975,000,000	-41,195,000,000	0
26119	Net P P E Purchase And Sale	-153,743,493,088	-91,098,217,890	-76,427,071,256	-40,537,288,425	-71,969,466,250
26226	Paymentson Behalfof Employees	-164,961,172,361	-37,776,234,270	-148,748,867,275	-140,907,564,027	-142,605,375,045
26118	Net Investment Purchase And Sale	-188,818,911,313	-188,818,911,313	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-433,136,108,487	-84,461,037,218	-378,906,506,288	-337,981,548,596	-351,634,383,591
26222	Other Cash Receiptsfrom Operating Activities	8,635,344,390	-1,199,838,560	5,052,397,741	5,049,073,976	12,136,235,926
26220	Cash Flowsfromusedin Operating Activities Direct	201,470,972,367	24,324,202,534	178,373,991,059	213,482,549,779	202,642,422,392
26221	Classesof Cash Receiptsfrom Operating Activities	1,146,823,484,410	193,084,882,533	1,118,141,435,128	1,038,029,291,271	1,008,542,725,081

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	460,109,487	24,749,126	216,960,361	7,847,297	210,552,703	210,593,200	70,771,718	148,088,623
26185	Free Cash Flow	47,267,369,792	-66,798,764,482	32,768,264,096	49,372,833,434	31,925,036,744	101,736,326,603	172,874,489,636	130,524,867,519
26027	Changes In Cash	-258,791,432,034	-255,592,926,669	-84,714,775,543	49,380,680,731	32,135,589,447	-104,028,080,197	131,750,261,354	130,672,956,142
26016	End Cash Position	247,666,678,448	247,666,678,448	503,259,605,117	587,974,380,660	538,593,699,929	506,458,110,482	610,486,190,679	478,735,929,325
26112	Purchase Of P P E	-154,203,602,575	-91,122,967,016	-26,977,648,194	-11,166,220,129	-24,936,767,236	-76,637,664,456	-40,608,060,143	-72,117,554,873
26005	Capital Expenditure	-154,203,602,575	-91,122,967,016	-26,977,648,194	-11,166,220,129	-24,936,767,236	-76,637,664,456	-40,608,060,143	-72,117,554,873
26007	Cash Dividends Paid	-117,700,000,000	0	-117,762,661,550	0	0	-205,975,000,000	-41,195,000,000	0
26012	Financing Cash Flow	-117,700,000,000	0	-117,762,661,550	0	0	-205,975,000,000	-41,195,000,000	0
26013	Investing Cash Flow	-342,562,404,401	-279,917,129,203	-26,760,687,833	-11,158,372,832	-24,726,214,533	-76,427,071,256	-40,537,288,425	-71,969,466,250
26015	Beginning Cash Position	506,458,110,482	503,259,605,117	587,974,380,660	538,593,699,929	506,458,110,482	610,486,190,679	478,735,929,325	348,062,973,183
26223	Classesof Cash Payments	-917,058,321,683	-152,433,067,415	-267,135,274,049	-265,534,665,348	-231,955,314,871	-914,598,020,961	-814,511,183,598	-797,526,276,359
26246	Dividends Received C F I	0	0	0	0	0	0	-41,195,000,000	0
26154	Common Stock Dividend Paid	-117,700,000,000	0	-117,762,661,550	0	0	-205,975,000,000	-41,195,000,000	0
26119	Net P P E Purchase And Sale	-153,743,493,088	-91,098,217,890	-26,760,687,833	-11,158,372,832	-24,726,214,533	-76,427,071,256	-40,537,288,425	-71,969,466,250
26226	Paymentson Behalfof Employees	-164,961,172,361	-37,776,234,270	-40,850,456,106	-51,045,548,255	-35,288,933,730	-148,748,867,275	-140,907,564,027	-142,605,375,045
26118	Net Investment Purchase And Sale	-188,818,911,313	-188,818,911,313	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-433,136,108,487	-84,461,037,218	-119,178,061,647	-117,734,441,899	-111,762,567,723	-378,906,506,288	-337,981,548,596	-351,634,383,591
26222	Other Cash Receiptsfrom Operating Activities	8,635,344,390	-1,199,838,560	8,485,670,191	651,508,584	698,004,175	5,052,397,741	5,049,073,976	12,136,235,926
26220	Cash Flowsfromusedin Operating Activities Direct	201,470,972,367	24,324,202,534	59,745,912,290	60,539,053,563	56,861,803,980	178,373,991,059	213,482,549,779	202,642,422,392
26221	Classesof Cash Receiptsfrom Operating Activities	1,146,823,484,410	193,084,882,533	327,332,477,773	331,269,180,433	295,136,943,671	1,118,141,435,128	1,038,029,291,271	1,008,542,725,081

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-15	At close: 03:44PM WIB	420	420	412	420	410.00 - 422.00	410	422	308.00 - 434.00	308	434	1,362,400	1,707,971	2,483,000,000,000	1	19	22	N/A	20.00 (4.74%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-12	At close: 03:44PM WIB	420	420	412	420	410.00 - 422.00	410	422	308.00 - 434.00	308	434	1,362,400	1,693,588	2,483,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-11	At close: 03:44PM WIB	420	420	412	420	410.00 - 422.00	410	422	308.00 - 434.00	308	434	1,362,400	1,666,349	2,483,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-10	At close: 03:44PM WIB	420	420	412	420	410.00 - 422.00	410	422	308.00 - 434.00	308	434	1,362,400	1,653,750	2,483,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-05	At close: 03:44PM WIB	420	420	412	420	410.00 - 422.00	410	422	308.00 - 434.00	308	434	1,362,400	1,599,024	2,483,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-04	At close: 04:00PM WIB	420	426	432	418	410.00 - 426.00	410	426	308.00 - 434.00	308	434	1,081,100	1,586,512	2,472,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-03	At close: 04:05PM WIB	416	418	434	418	408.00 - 426.00	408	426	308.00 - 434.00	308	434	4,559,200	1,512,944	2,472,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-02	At close: 04:14PM WIB	416	418	424	410	410.00 - 426.00	410	426	308.00 - 434.00	308	434	4,755,900	1,459,368	2,448,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-01	At close: 04:14PM WIB	388	388	422	400	384.00 - 426.00	384	426	308.00 - 434.00	308	434	15,064,600	1,221,275	2,448,000,000,000	1	19	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-29	At close: 04:09PM WIB	374	378	390	376	374.00 - 428.00	374	428	308.00 - 434.00	308	434	7,811,400	1,221,275	2,283,000,000,000	1	18	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-28	At close: 04:09PM WIB	374	378	390	376	374.00 - 428.00	374	428	308.00 - 434.00	308	434	7,811,400	1,151,731	2,283,000,000,000	1	18	22	N/A	20.00 (5.35%)	20	5	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-27	At close: 04:03PM WIB	360	370	0	0	358.00 - 384.00	358	384	308.00 - 434.00	308	434	3,304,300	1,027,505	2,201,000,000,000	1	17	22	N/A	20.00 (5.75%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-26	At close: 04:00PM WIB	358	358	364	366	358.00 - 368.00	358	368	308.00 - 434.00	308	434	2,558,300	1,055,515	2,119,000,000,000	1	16	22	N/A	20.00 (5.75%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-25	At close: 04:04PM WIB	348	348	0	0	348.00 - 362.00	348	362	308.00 - 434.00	308	434	1,880,900	1,074,033	2,107,000,000,000	1	16	22	N/A	20.00 (5.75%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-22	At close: 04:04PM WIB	348	348	348	350	348.00 - 350.00	348	350	304.00 - 434.00	304	434	418,000	1,085,748	2,048,000,000,000	1	16	22	N/A	20.00 (5.75%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-21	At close: 04:14PM WIB	344	0	0	0	0.0000 - 0.0000	0	0		0		0	1,072,985	0	1	0	22	N/A	20.00 (5.75%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-14	As of 01:47PM WIB. Market open.	346	346	344	344	340.00 - 346.00	340	346	292.00 - 434.00	292	434	487,300	845,007	2,024,000,000,000	1	16	22	N/A	20.00 (5.78%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-13	At close: 04:00PM WIB	344	344	342	346	338.00 - 346.00	338	346	292.00 - 434.00	292	434	733,800	832,858	2,036,000,000,000	1	16	22	N/A	20.00 (5.81%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-11	At close: 04:05PM WIB	342	350	342	348	342.00 - 360.00	342	360	292.00 - 434.00	292	434	332,000	806,731	2,024,000,000,000	1	16	22	N/A	20.00 (5.81%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-08	At close: 04:05PM WIB	342	350	342	348	342.00 - 360.00	342	360	292.00 - 434.00	292	434	332,000	806,565	2,024,000,000,000	1	16	22	N/A	20.00 (5.85%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-05	At close: 04:09PM WIB	330	330	336	338	326.00 - 338.00	326	338	292.00 - 434.00	292	434	851,500	759,125	1,977,000,000,000	1	15	22	N/A	20.00 (6.21%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-04	At close: 04:14PM WIB	322	332	328	330	322.00 - 332.00	322	332	292.00 - 434.00	292	434	563,300	751,467	1,942,000,000,000	1	15	22	N/A	20.00 (6.21%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-01	At close: 04:00PM WIB	322	316	324	324	316.00 - 330.00	316	330	292.00 - 434.00	292	434	478,500	746,775	1,895,000,000,000	1	15	22	N/A	20.00 (6.21%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-29	At close: 04:14PM WIB	316	0	0	0	0.0000 - 0.0000	0	0		0		0	729,877	0	1	0	22	N/A	20.00 (6.33%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-28	At close: 04:05PM WIB	318	318	316	318	318.00 - 326.00	318	326	292.00 - 434.00	292	434	793,400	724,350	1,860,000,000,000	1	14	22	N/A	20.00 (6.29%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-27	At close: 04:11PM WIB	326	328	318	326	316.00 - 328.00	316	328	292.00 - 434.00	292	434	700,500	715,249	1,871,000,000,000	1	15	22	N/A	20.00 (6.13%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-26	At close: 04:07PM WIB	312	312	324	326	308.00 - 328.00	308	328	292.00 - 434.00	292	434	797,200	706,349	1,919,000,000,000	1	15	22	N/A	20.00 (6.41%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-23	At close: 04:11PM WIB	324	330	314	314	312.00 - 340.00	312	340	292.00 - 434.00	292	434	4,484,600	631,827	1,836,000,000,000	1	14	22	N/A	20.00 (6.17%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk. (CAMP.JK)	2024-02-22	At close: 04:00PM WIB	336	336	324	328	322.00 - 338.00	322	338	292.00 - 434.00	292	434	1,458,300	609,389	1,907,000,000,000	1	15	22	N/A	20.00 (5.95%)	20	6	Jul 05, 2023
CAMP	PT Campina Ice Cream Industry, Tbk. (CAMP.JK)	2024-02-21	At close: 04:04PM WIB	340	340	334	338	338.00 - 340.00	338	340	292.00 - 434.00	292	434	1,943,400	578,803	1,977,000,000,000	1	15	22	N/A	20.00 (5.88%)	20	6	Jul 05, 2023

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	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-15	2,480,000,000,000	2,240,000,000,000	19	2	3	2	10	1	0	0	434	308	356	354	1,690,000	5,360,000	5,890,000,000	0	522,350,000	92	20	5	0	0	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	6	8	13	1,140,000,000,000	193	-3	214,710,000,000	127,430,000,000	22	-8	247,670,000,000	42	6	162	201,470,000,000	27,450,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-12	2,480,000,000,000	2,240,000,000,000	19	2	3	2	10	1	0	0	434	308	351	353	1,670,000	4,700,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-11	2,480,000,000,000	2,240,000,000,000	19	2	3	2	10	1	0	0	434	308	351	353	1,650,000	4,700,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-10	2,480,000,000,000	2,240,000,000,000	19	2	3	2	10	1	0	0	434	308	351	353	1,650,000	4,700,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-05	2,470,000,000,000	1,970,000,000,000	19	2	3	2	8	1	0	0	434	0	348	353	1,590,000	5,080,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-04	2,450,000,000,000	1,940,000,000,000	19	2	3	2	8	1	0	0	434	0	347	353	1,510,000	4,790,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-03	2,450,000,000,000	1,940,000,000,000	19	2	3	2	8	1	0	0	434	0	346	352	1,460,000	4,640,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-02	2,450,000,000,000	1,940,000,000,000	19	2	3	2	8	1	0	0	434	0	345	352	1,220,000	3,210,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-04-01	2,280,000,000,000	1,780,000,000,000	18	2	2	2	8	1	0	0	434	0	345	352	1,220,000	3,210,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-29	2,280,000,000,000	1,780,000,000,000	18	2	2	2	8	1	0	0	434	308	345	352	1,150,000	2,540,000	5,890,000,000	0	522,350,000	92	20	5	20	5	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-28	2,200,000,000,000	1,700,000,000,000	17	2	2	1	7	1	0	0	434	0	344	352	1,030,000	1,840,000	5,890,000,000	0	522,350,000	92	20	5	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-27	2,050,000,000,000	1,540,000,000,000	16	2	2	1	7	1	0	0	434	0	345	352	1,060,000	1,870,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-26	2,050,000,000,000	1,540,000,000,000	16	2	2	1	7	1	0	0	434	0	345	352	1,070,000	1,960,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-25	2,050,000,000,000	1,540,000,000,000	16	2	2	1	7	1	0	0	434	308	345	352	1,070,000	1,960,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-22	2,050,000,000,000	1,540,000,000,000	16	2	2	1	7	1	0	0	434	0	346	352	1,070,000	2,060,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-21	2,020,000,000,000	1,520,000,000,000	16	2	2	1	6	1	0	0	434	304	346	352	1,070,000	2,060,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-14	2,040,000,000,000	1,530,000,000,000	16	2	2	1	6	1	0	0	434	0	353	352	833	735	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-13	2,020,000,000,000	1,520,000,000,000	16	2	2	1	6	1	0	0	434	0	353	352	820	735	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-11	2,020,000,000,000	1,520,000,000,000	16	2	2	1	6	1	0	0	434	292	353	352	799	735	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-08	2,010,000,000,000	1,510,000,000,000	16	2	2	1	6	1	0	0	434	292	353	352	807	1,150,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-05	1,890,000,000,000	1,390,000,000,000	15	2	2	1	6	1	0	0	434	0	356	352	751	1,160,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-04	1,890,000,000,000	1,390,000,000,000	15	2	2	1	6	1	0	0	434	292	356	352	751	1,160,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-03-01	1,890,000,000,000	1,390,000,000,000	15	2	2	1	6	1	0	0	434	292	356	353	747	1,180,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-29	1,890,000,000,000	1,390,000,000,000	15	2	2	1	6	1	-14	27	434	0	358	353	730	1,230,000	5,890,000,000	5,920,000,000	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-28	1,870,000,000,000	1,370,000,000,000	15	2	2	1	6	1	0	0	434	0	359	353	715	1,270,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-27	1,920,000,000,000	1,420,000,000,000	15	2	2	1	6	1	0	0	434	0	359	353	706	1,320,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk.	2024-02-26	1,840,000,000,000	1,330,000,000,000	14	2	2	1	6	1	0	0	434	0	359	353	706	1,320,000	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk. (CAMP.JK)	2024-02-23	1,910,000,000,000	1,400,000,000,000	15	2	2	1	6	1	0	0	434	0	360	353	609	769	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk. (CAMP.JK)	2024-02-22	1,980,000,000,000	1,470,000,000,000	15	2	2	1	6	1	0	0	434	292	360	353	609	769	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000
CAMP	PT Campina Ice Cream Industry, Tbk. (CAMP.JK)	2024-02-21	2,000,000,000,000	1,500,000,000,000	16	2	2	1	6	1	0	0	434	292	360	353	579	578	5,890,000,000	0	522,350,000	92	20	6	20	6	91	N/A	Jul 05, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	11	17	8	14	1,140,000,000,000	194	-2	216,580,000,000	128,770,000,000	22	35	503,260,000,000	86	9	159	207,910,000,000	97,590,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	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	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	15:40:17	394	394	394	394	0
2024-05-08	15:40:00	394	394	394	394	2,500
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

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	15:40:17	394	394	394	394	0
2024-05-08	15:40:00	394	394	394	394	2,500
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	394	394	394	394	2,300
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	394	394	394	394	100
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	398	398	398	398	47,300
2024-05-08	15:12:00	398	398	398	398	200
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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	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	0	0	0	0	0
2024-05-08	15:40:17	394	394	394	394	0
2024-05-08	15:40:00	394	394	394	394	2,500
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	394	394	394	394	2,300
2024-05-08	15:20:00	394	394	394	394	100
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	398	398	398	398	47,500
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	398	398	398	398	100
2024-05-08	14:50:00	398	398	398	398	2,200
2024-05-08	14:47:21	398	398	398	398	0
2024-05-08	14:45:00	398	398	398	398	600
2024-05-08	14:40:00	396	396	396	396	17,300
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	396	396	396	396	100
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	394	394	394	394	40,700
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	392	392	390	390	9,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:49:50	392	392	392	392	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:17	394	394	394	394	0
2024-05-08	15:30:00	394	394	394	394	2,500
2024-05-08	15:15:00	394	394	394	394	2,400
2024-05-08	15:00:00	398	398	398	398	47,500
2024-05-08	14:47:21	398	398	398	398	0
2024-05-08	14:45:00	398	398	398	398	2,900
2024-05-08	14:30:00	396	396	396	396	17,300
2024-05-08	14:15:00	394	396	394	396	40,800
2024-05-08	14:00:00	392	392	390	390	9,000
2024-05-08	13:49:50	392	392	392	392	0
2024-05-08	13:45:00	392	392	392	392	400
2024-05-08	13:30:00	394	394	392	392	6,500
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	11:52:28	394	394	394	394	0
2024-05-08	11:45:00	396	396	394	394	10,000
2024-05-08	11:30:00	394	394	394	394	5,400
2024-05-08	11:21:36	394	394	394	394	0
2024-05-08	11:15:00	394	394	394	394	5,000
2024-05-08	11:00:00	396	396	394	394	7,900
2024-05-08	10:45:00	396	396	396	396	3,400
2024-05-08	10:39:36	394	394	394	394	0
2024-05-08	10:30:00	396	396	394	394	4,500
2024-05-08	10:15:00	392	394	390	394	9,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:40:17	394	394	394	394	0
2024-05-08	15:30:00	394	394	394	394	2,500
2024-05-08	15:00:00	398	398	394	394	49,900
2024-05-08	14:47:21	398	398	398	398	0
2024-05-08	14:30:00	396	398	396	398	20,200
2024-05-08	14:00:00	392	396	390	396	49,800
2024-05-08	13:49:50	392	392	392	392	0
2024-05-08	13:30:00	394	394	392	392	6,900
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	11:52:28	394	394	394	394	0
2024-05-08	11:30:00	394	396	394	394	15,400
2024-05-08	11:21:36	394	394	394	394	0
2024-05-08	11:00:00	396	396	394	394	12,900
2024-05-08	10:39:36	394	394	394	394	0
2024-05-08	10:30:00	396	396	394	396	7,900
2024-05-08	10:00:00	392	394	390	394	20,000
2024-05-08	09:54:44	390	390	390	390	0
2024-05-08	09:30:00	392	392	390	390	30,600
2024-05-08	09:08:37	400	400	400	400	0
2024-05-08	09:00:00	396	400	394	394	7,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	394	396	394	396	900
2024-05-07	15:00:00	398	398	398	398	200
2024-05-07	14:33:26	400	400	400	400	0
2024-05-07	14:30:00	400	400	400	400	100
2024-05-07	14:01:25	406	406	406	406	0
2024-05-07	14:00:00	396	408	392	392	32,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:40:17	394	394	394	394	0
2024-05-08	15:00:00	398	398	394	394	52,400
2024-05-08	14:47:21	398	398	398	398	0
2024-05-08	14:00:00	392	398	390	398	70,000
2024-05-08	13:49:50	392	392	392	392	0
2024-05-08	13:00:00	394	394	392	392	6,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:28	394	394	394	394	0
2024-05-08	11:21:36	394	394	394	394	0
2024-05-08	11:00:00	396	396	394	394	28,300
2024-05-08	10:39:36	394	394	394	394	0
2024-05-08	10:00:00	392	396	390	396	24,100
2024-05-08	09:54:44	390	390	390	390	0
2024-05-08	09:08:37	400	400	400	400	0
2024-05-08	09:00:00	396	400	390	390	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	398	398	394	396	800
2024-05-07	14:33:26	400	400	400	400	0
2024-05-07	14:01:25	406	406	406	406	0
2024-05-07	14:00:00	396	408	392	400	32,100
2024-05-07	13:00:00	394	410	392	406	1,019,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:34	392	392	392	392	0
2024-05-07	11:23:00	394	394	394	394	0
2024-05-07	11:00:00	394	398	392	392	13,700
2024-05-07	10:31:06	396	396	396	396	0
2024-05-07	10:00:00	394	396	392	394	11,500
2024-05-07	09:52:08	392	392	392	392	0
2024-05-07	09:09:50	400	400	400	400	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	394	394	394	394	0
2024-05-08	15:40:17	394	394	394	394	0
2024-05-08	15:00:00	398	398	394	394	102,700
2024-05-08	14:47:21	398	398	398	398	0
2024-05-08	13:49:50	392	392	392	392	0
2024-05-08	13:30:00	394	398	390	398	76,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:28	394	394	394	394	0
2024-05-08	11:21:36	394	394	394	394	0
2024-05-08	10:39:36	394	394	394	394	0
2024-05-08	10:30:00	396	396	394	394	36,200
2024-05-08	09:54:44	390	390	390	390	0
2024-05-08	09:08:37	400	400	400	400	0
2024-05-08	09:00:00	396	400	390	394	57,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	398	398	394	394	33,500
2024-05-07	14:33:26	400	400	400	400	0
2024-05-07	14:01:25	406	406	406	406	0
2024-05-07	13:30:00	394	410	392	400	1,051,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:34	392	392	392	392	0
2024-05-07	11:23:00	394	394	394	394	0
2024-05-07	10:31:06	396	396	396	396	0
2024-05-07	10:30:00	396	398	392	392	28,600
2024-05-07	09:52:08	392	392	392	392	0
2024-05-07	09:09:50	400	400	400	400	0
2024-05-07	09:00:00	408	410	390	396	187,800
2024-05-06	15:17:13	400	400	400	400	0
2024-05-06	15:00:00	410	410	400	408	703,900
2024-05-06	14:37:29	410	410	410	410	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	396	400	390	394	278,900
2024-05-07	09:00:00	408	410	390	394	1,332,700
2024-05-06	09:00:00	390	414	390	408	2,215,400
2024-05-03	09:00:00	376	392	376	390	914,300
2024-05-02	09:00:00	378	378	370	374	9,090,600
2024-04-30	09:00:00	370	380	370	372	461,900
2024-04-29	09:00:00	382	384	370	370	3,239,000
2024-04-26	09:00:00	392	394	380	382	605,100
2024-04-25	09:00:00	394	398	392	392	599,200
2024-04-24	09:00:00	386	396	384	394	3,158,900
2024-04-23	09:00:00	386	394	378	386	822,600
2024-04-22	09:00:00	392	398	374	386	791,600
2024-04-19	09:00:00	390	390	376	380	1,712,200
2024-04-18	09:00:00	394	394	380	390	670,700
2024-04-17	09:00:00	406	406	382	398	1,669,400
2024-04-16	09:00:00	422	422	402	402	1,505,600
2024-04-05	09:00:00	420	422	410	422	1,362,400
2024-04-04	09:00:00	426	426	410	420	1,033,100
2024-04-03	09:00:00	418	426	408	420	4,559,200
2024-04-02	09:00:00	418	426	410	416	4,755,900
2024-04-01	09:00:00	388	426	384	416	15,064,600
2024-03-28	09:00:00	378	428	374	388	7,811,400
2024-03-27	09:00:00	370	384	358	374	3,304,300
2024-03-26	09:00:00	368	368	358	360	2,558,300
2024-03-25	09:00:00	362	362	348	358	1,880,900
2024-03-22	09:00:00	348	350	346	348	418,000
2024-03-21	09:00:00	344	348	342	348	893,500
2024-03-20	09:00:00	334	348	314	344	9,519,100
2024-03-19	09:00:00	338	346	332	332	1,671,800
2024-03-18	09:00:00	348	350	338	338	3,317,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	390	414	390	408	2,215,400
2024-05-03	09:00:00	376	392	376	390	914,300
2024-05-02	09:00:00	378	378	370	374	9,090,600
2024-04-30	09:00:00	370	380	370	372	461,900
2024-04-29	09:00:00	382	384	370	370	3,239,000
2024-04-26	09:00:00	392	394	380	382	605,100
2024-04-25	09:00:00	394	398	392	392	599,200
2024-04-24	09:00:00	386	396	384	394	3,158,900
2024-04-23	09:00:00	386	394	378	386	822,600
2024-04-22	09:00:00	392	398	374	386	791,600
2024-04-19	09:00:00	390	390	376	380	1,712,200
2024-04-18	09:00:00	394	394	380	390	670,700
2024-04-17	09:00:00	406	406	382	398	1,669,400
2024-04-16	09:00:00	422	422	402	402	1,505,600
2024-04-05	09:00:00	420	422	410	422	1,362,400
2024-04-04	09:00:00	426	426	410	420	1,033,100
2024-04-03	09:00:00	418	426	408	420	4,559,200
2024-04-02	09:00:00	418	426	410	416	4,755,900
2024-04-01	09:00:00	388	426	384	416	15,064,600
2024-03-28	09:00:00	378	428	374	388	7,811,400
2024-03-27	09:00:00	370	384	358	374	3,304,300
2024-03-26	09:00:00	368	368	358	360	2,558,300
2024-03-25	09:00:00	362	362	348	358	1,880,900
2024-03-22	09:00:00	348	350	346	348	418,000
2024-03-21	09:00:00	344	348	342	348	893,500
2024-03-20	09:00:00	334	348	314	344	9,519,100
2024-03-19	09:00:00	338	346	332	332	1,671,800
2024-03-18	09:00:00	348	350	338	338	3,317,900
2024-03-15	09:00:00	346	346	344	346	724,200
2024-03-14	09:00:00	346	346	340	346	1,096,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	390	414	390	394	3,827,000
2024-04-28	00:00:00	382	392	370	390	13,705,800
2024-04-21	00:00:00	392	398	374	382	5,977,400
2024-04-14	00:00:00	422	422	376	380	5,557,900
2024-04-07	00:00:00	422	422	422	422	0
2024-03-31	00:00:00	388	426	384	422	26,775,200
2024-03-24	00:00:00	362	428	348	388	15,554,900
2024-03-17	00:00:00	348	350	314	348	15,820,300
2024-03-10	00:00:00	344	346	338	346	2,554,200
2024-03-03	00:00:00	332	360	322	344	4,082,000
2024-02-25	00:00:00	312	330	308	322	3,272,600
2024-02-18	00:00:00	338	342	312	312	8,357,300
2024-02-11	00:00:00	344	344	332	338	3,534,000
2024-02-04	00:00:00	348	350	334	344	1,544,700
2024-01-28	00:00:00	350	352	344	348	1,206,100
2024-01-21	00:00:00	372	372	340	350	6,121,700
2024-01-14	00:00:00	374	386	370	372	2,630,800
2024-01-07	00:00:00	390	392	362	368	2,652,000
2023-12-31	00:00:00	402	402	378	390	3,503,400
2023-12-24	00:00:00	362	434	360	402	5,940,800
2023-12-17	00:00:00	342	376	340	362	3,639,600
2023-12-10	00:00:00	342	346	338	342	627,800
2023-12-03	00:00:00	344	348	336	342	760,700
2023-11-26	00:00:00	346	348	340	346	1,155,700
2023-11-19	00:00:00	346	348	342	346	703,900
2023-11-12	00:00:00	334	346	334	346	1,039,800
2023-11-05	00:00:00	340	340	332	334	1,177,500
2023-10-29	00:00:00	336	348	332	340	1,411,600
2023-10-22	00:00:00	332	344	330	336	1,822,400
2023-10-15	00:00:00	336	338	328	334	1,457,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	378	414	370	394	13,831,900
2024-03-31	00:00:00	388	426	370	372	42,011,400
2024-02-29	00:00:00	316	428	314	388	38,489,900
2024-01-31	00:00:00	352	352	308	322	16,748,800
2023-12-31	00:00:00	402	402	340	352	15,595,300
2023-11-30	00:00:00	342	434	336	402	11,071,500
2023-10-31	00:00:00	338	348	332	342	4,795,800
2023-09-30	00:00:00	350	350	328	336	11,176,900
2023-08-31	00:00:00	352	358	344	350	13,147,700
2023-07-31	00:00:00	378	378	344	350	17,683,700
2023-06-30	00:00:00	382	390	354	378	28,185,200
2023-05-31	00:00:00	344	400	340	382	23,636,500
2023-04-30	00:00:00	334	370	330	344	10,356,200
2023-03-31	00:00:00	340	344	330	340	832,100
2023-02-28	00:00:00	324	326	318	322	576,000
2023-01-31	00:00:00	336	352	336	342	2,919,000
2022-12-31	00:00:00	306	356	298	324	36,007,600
2022-11-30	00:00:00	290	310	282	306	15,500,600
2022-10-31	00:00:00	290	300	280	290	13,566,400
2022-09-30	00:00:00	290	298	270	290	19,579,500
2022-08-31	00:00:00	296	300	284	288	21,055,300
2022-07-31	00:00:00	346	348	280	296	49,677,300
2022-06-30	00:00:00	282	348	264	338	73,289,600
2022-05-31	00:00:00	282	302	266	282	14,722,800
2022-04-30	00:00:00	274	294	266	282	10,397,400
2022-03-31	00:00:00	264	282	262	274	13,939,100
2022-02-28	00:00:00	260	276	248	264	18,046,100
2022-01-31	00:00:00	278	286	268	270	9,267,600
2021-12-31	00:00:00	290	294	272	278	9,361,400
2021-11-30	00:00:00	294	306	280	290	20,773,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	378	414	370	394	13,831,900
2024-03-31	00:00:00	388	426	370	370	41,549,500
2024-02-29	00:00:00	316	428	314	388	38,489,900
2024-01-31	00:00:00	352	428	308	372	97,250,100
2023-12-31	00:00:00	402	428	308	388	70,834,000
2023-11-30	00:00:00	342	434	308	322	43,415,600
2023-10-31	00:00:00	338	434	332	352	31,462,600
2023-09-30	00:00:00	350	434	328	402	27,044,200
2023-08-31	00:00:00	352	358	328	342	29,120,400
2023-07-31	00:00:00	378	378	328	336	42,008,300
2023-06-30	00:00:00	382	390	344	350	59,016,600
2023-05-31	00:00:00	344	400	340	350	69,505,400
2023-04-30	00:00:00	334	400	330	378	62,177,900
2023-03-31	00:00:00	340	400	330	382	39,881,000
2023-02-28	00:00:00	324	370	310	344	26,667,100
2023-01-31	00:00:00	344	386	292	340	46,963,200
2022-10-31	00:00:00	290	356	280	324	65,074,600
2022-07-31	00:00:00	346	348	270	290	90,312,100
2022-04-30	00:00:00	274	348	264	338	98,409,800
2022-01-31	00:00:00	278	286	248	274	41,252,800
2021-10-31	00:00:00	296	318	272	278	72,185,600
2021-07-31	00:00:00	270	376	260	296	690,730,400
2021-04-30	00:00:00	236	320	222	260	545,542,900
2021-01-31	00:00:00	244	268	228	236	154,351,200

Dividends Amount

Date	Time	Amount
2023-07-05	09:00:00	20
2022-08-02	09:00:00	35
2021-08-24	09:00:00	7
2019-06-27	09:00:00	4
2018-07-05	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	20	8.47 %
2022	1	35	14.83 %
2021	1	7	2.97 %
2019	1	4	1.80 %
2018	1	3	1.27 %

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