Informasi Saham CHIP PT Pelita Teknologi Global 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-20	101	Enterprises Value Revenue Ratio	1	5
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-19	40,002	Enterprise Value	2	1,669,761,288,531
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-19	14,008	Pe Ratio	3	138
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-19	14,012	Pb Ratio	4	28
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-19	14,010	Ps Ratio	5	5
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-19	40,001	Market Cap	6	1,692,600,000,000
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-20	102	Enterprises Value E B I T D A Ratio	7	89

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	30,680,916,823	17,884,454,548	15,617,431,639	7,671,403,943	-571,849,715
20304	Write Off	14,335,475	104,756,371	0	51,709,636	0
20091	Net Income	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
29004	Basic E P S	15	0	12	6	-1
20190	E B I T D A	31,647,784,309	18,830,539,842	16,216,268,485	7,909,103,457	-367,436,484
20046	Gross Profit	46,377,511,406	29,115,441,080	19,524,105,794	10,019,319,993	0
29009	Diluted E P S	15	0	12	6	-1
20136	Pretax Income	26,359,413,291	15,824,356,032	12,406,370,632	6,587,275,590	-634,841,493
20145	Tax Provision	6,512,199,877	3,518,033,117	3,090,879,877	1,529,987,634	-10,087,460
20100	Total Revenue	324,961,575,550	327,048,654,911	147,383,062,420	66,456,477,200	0
20164	Total Expenses	295,282,186,866	309,131,751,314	132,741,183,178	58,773,844,971	571,503,959
20013	Cost Of Revenue	279,602,779,624	297,933,213,831	127,858,956,626	56,437,157,207	0
20057	Interest Expense	4,321,503,532	2,060,098,516	3,211,061,007	1,084,128,353	62,991,778
20109	Operating Income	30,698,104,164	17,916,903,597	14,641,879,242	7,682,632,229	-571,503,959
20316	Normalized Income	19,858,007,251	12,387,790,099	9,315,490,754	5,096,987,300	-624,754,033
20108	Operating Expense	15,679,407,242	11,198,537,483	4,882,226,552	2,336,687,764	571,503,959
20112	Operating Revenue	324,961,575,550	327,048,654,911	147,383,062,420	66,456,477,200	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,340,238,761	-2,081,368,805	-3,224,342,934	-1,088,415,971	-63,340,978
20416	Total Unusual Items	-14,335,475	-104,756,371	0	-51,709,636	0
29010	Basic Average Shares	806,000,000	0	806,000,000	806,000,000	806,000,000
20287	Rent And Landing Fees	0	686,227,429	391,702,250	0	0
29011	Diluted Average Shares	806,000,000	0	806,000,000	806,000,000	806,000,000
20420	Normalized E B I T D A	31,662,119,784	18,935,296,213	16,216,268,485	7,960,813,093	-367,436,484
20162	Special Income Charges	-14,335,475	-104,756,371	0	-51,709,636	0
20315	Reconciled Depreciation	966,867,486	946,085,294	598,836,846	237,699,514	204,413,231
20312	Other Operating Expenses	779,206,449	857,216,358	370,711,220	1,407,637	32,101,260
20368	Total Other Finance Cost	18,735,229	21,270,289	13,281,927	4,287,618	349,200
20440	Rent Expense Supplemental	0	686,227,429	391,702,250	0	0
20314	Reconciled Cost Of Revenue	279,602,779,624	297,933,213,831	127,858,956,626	56,437,157,207	0
20419	Tax Effect Of Unusual Items	-3,541,637	-23,289,187	0	-12,010,292	0
20018	Depreciation Income Statement	966,867,486	946,085,294	598,836,846	237,699,514	204,413,231
20158	Selling And Marketing Expense	1,835,856,310	509,502,375	602,319,910	900,000,000	0
20064	Interest Expense Non Operating	4,321,503,532	2,060,098,516	3,211,061,007	1,084,128,353	62,991,778
20093	Net Income Common Stockholders	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
20094	Net Income Continuous Operations	19,847,213,414	12,306,322,915	9,315,490,755	5,057,287,956	-624,754,033
20045	General And Administrative Expense	6,089,444,336	6,417,277,252	1,545,393,924	358,302,478	209,771,273
20159	Selling General And Administration	7,925,300,646	6,926,779,627	2,147,713,834	1,258,302,478	209,771,273
20412	Other Non Operating Income Expenses	47,681,549	94,288,732	40,286,841	44,018,968	3,444
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
20417	Total Unusual Items Excluding Goodwill	-14,335,475	-104,756,371	0	-51,709,636	0
20077	Net Non Operating Interest Income Expense	-4,340,238,761	-2,081,368,805	-3,224,342,934	-1,088,415,971	-63,340,978
20346	Net Income Including Noncontrolling Interests	19,847,213,414	12,306,322,915	9,315,490,755	5,057,287,956	-624,754,033
20019	Depreciation And Amortization In Income Statement	966,867,486	946,085,294	598,836,846	237,699,514	204,413,231
20309	Net Income From Continuing And Discontinued Operation	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
20331	Net Income From Continuing Operation Net Minority Interest	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	30,680,916,823	17,884,454,548	15,617,431,639	7,671,403,943	-571,849,715
20304	Write Off	14,335,475	104,756,371	0	51,709,636	0
20091	Net Income	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
29004	Basic E P S	15	0	12	6	-1
20190	E B I T D A	31,647,784,309	18,830,539,842	16,216,268,485	7,909,103,457	-367,436,484
20046	Gross Profit	46,377,511,406	29,115,441,080	19,524,105,794	10,019,319,993	0
29009	Diluted E P S	15	0	12	6	-1
20136	Pretax Income	26,359,413,291	15,824,356,032	12,406,370,632	6,587,275,590	-634,841,493
20145	Tax Provision	6,512,199,877	3,518,033,117	3,090,879,877	1,529,987,634	-10,087,460
20100	Total Revenue	324,961,575,550	327,048,654,911	147,383,062,420	66,456,477,200	0
20164	Total Expenses	295,282,186,866	309,131,751,314	132,741,183,178	58,773,844,971	571,503,959
20013	Cost Of Revenue	279,602,779,624	297,933,213,831	127,858,956,626	56,437,157,207	0
20057	Interest Expense	4,321,503,532	2,060,098,516	3,211,061,007	1,084,128,353	62,991,778
20109	Operating Income	30,698,104,164	17,916,903,597	14,641,879,242	7,682,632,229	-571,503,959
20316	Normalized Income	19,858,007,251	12,387,790,099	9,315,490,754	5,096,987,300	-624,754,033
20108	Operating Expense	15,679,407,242	11,198,537,483	4,882,226,552	2,336,687,764	571,503,959
20112	Operating Revenue	324,961,575,550	327,048,654,911	147,383,062,420	66,456,477,200	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,340,238,761	-2,081,368,805	-3,224,342,934	-1,088,415,971	-63,340,978
20416	Total Unusual Items	-14,335,475	-104,756,371	0	-51,709,636	0
29010	Basic Average Shares	806,000,000	0	806,000,000	806,000,000	806,000,000
20287	Rent And Landing Fees	0	686,227,429	391,702,250	0	0
29011	Diluted Average Shares	806,000,000	0	806,000,000	806,000,000	806,000,000
20420	Normalized E B I T D A	31,662,119,784	18,935,296,213	16,216,268,485	7,960,813,093	-367,436,484
20162	Special Income Charges	-14,335,475	-104,756,371	0	-51,709,636	0
20315	Reconciled Depreciation	966,867,486	946,085,294	598,836,846	237,699,514	204,413,231
20312	Other Operating Expenses	779,206,449	857,216,358	370,711,220	1,407,637	32,101,260
20368	Total Other Finance Cost	18,735,229	21,270,289	13,281,927	4,287,618	349,200
20440	Rent Expense Supplemental	0	686,227,429	391,702,250	0	0
20314	Reconciled Cost Of Revenue	279,602,779,624	297,933,213,831	127,858,956,626	56,437,157,207	0
20419	Tax Effect Of Unusual Items	-3,541,637	-23,289,187	0	-12,010,292	0
20018	Depreciation Income Statement	966,867,486	946,085,294	598,836,846	237,699,514	204,413,231
20158	Selling And Marketing Expense	1,835,856,310	509,502,375	602,319,910	900,000,000	0
20064	Interest Expense Non Operating	4,321,503,532	2,060,098,516	3,211,061,007	1,084,128,353	62,991,778
20093	Net Income Common Stockholders	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
20094	Net Income Continuous Operations	19,847,213,414	12,306,322,915	9,315,490,755	5,057,287,956	-624,754,033
20045	General And Administrative Expense	6,089,444,336	6,417,277,252	1,545,393,924	358,302,478	209,771,273
20159	Selling General And Administration	7,925,300,646	6,926,779,627	2,147,713,834	1,258,302,478	209,771,273
20412	Other Non Operating Income Expenses	47,681,549	94,288,732	40,286,841	44,018,968	3,444
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
20417	Total Unusual Items Excluding Goodwill	-14,335,475	-104,756,371	0	-51,709,636	0
20077	Net Non Operating Interest Income Expense	-4,340,238,761	-2,081,368,805	-3,224,342,934	-1,088,415,971	-63,340,978
20346	Net Income Including Noncontrolling Interests	19,847,213,414	12,306,322,915	9,315,490,755	5,057,287,956	-624,754,033
20019	Depreciation And Amortization In Income Statement	966,867,486	946,085,294	598,836,846	237,699,514	204,413,231
20309	Net Income From Continuing And Discontinued Operation	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033
20331	Net Income From Continuing Operation Net Minority Interest	19,847,213,413	12,306,322,915	9,315,490,754	5,057,287,956	-624,754,033

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	15,722,310,979	5,813,199,821	0
23165	Payables	5,468,885,131	5,297,993,203	13,237,491,342	66,670,861
23139	Net P P E	30,167,674,190	26,816,012,012	14,567,914,812	464,575,531
23351	Properties	0	0	0	0
23386	Total Debt	13,351,673,514	23,503,741,985	9,900,868,317	479,494,481
23100	Gross P P E	42,960,760,345	31,894,093,788	15,217,971,628	668,988,762
23038	Common Stock	8,060,000,000	6,060,000,000	2,060,000,000	60,000,000
23045	Current Debt	10,483,575,666	14,997,844,565	5,613,001,507	0
23532	Share Issued	806,000,000	806,000,000	806,000,000	806,000,000
23220	Total Assets	113,911,852,586	66,758,330,063	35,004,579,104	591,570,912
23027	Capital Stock	8,060,000,000	6,060,000,000	2,060,000,000	60,000,000
23382	Other Payable	768,961,517	835,899,237	518,116,675	64,500,862
23028	Cash Financial	36,190,384,983	97,720,586	2,503,488,151	3,360,667
23123	Long Term Debt	2,718,901,891	822,187,000	2,703,686,465	0
23179	Prepaid Assets	10,206,751,327	8,715,096,184	555,324,980	1,347,254
23385	Working Capital	51,633,199,228	13,897,453,719	476,796,585	-311,645,139
23000	Accounts Payable	2,957,616,603	1,775,432,564	12,425,019,535	0
23245	Invested Capital	72,948,584,723	35,662,551,846	14,813,645,778	-564,754,033
23340	Other Properties	10,159,561,935	8,695,681,935	15,217,971,628	668,988,762
23291	Dividends Payable	0	0	0	0
23342	Other Receivables	0	0	0	0
23204	Retained Earnings	23,386,719,135	13,142,024,678	4,226,533,924	-624,754,033
23217	Total Tax Payable	1,742,307,011	2,686,661,402	294,355,132	2,169,999
23001	Accounts Receivable	18,548,912,585	17,122,142,682	2,964,464,525	0
23280	Common Stock Equity	59,746,107,166	19,842,520,281	6,496,957,806	-564,754,033
23403	Net Tangible Assets	59,746,107,166	19,842,520,281	6,496,957,806	-564,754,033
23215	Stockholders Equity	59,746,107,166	19,842,520,281	6,496,957,806	-564,754,033
23383	Tangible Book Value	59,746,107,166	19,842,520,281	6,496,957,806	-564,754,033
23374	Total Capitalization	62,465,009,057	20,664,707,281	9,200,644,271	-564,754,033
23393	Ordinary Shares Number	806,000,000	806,000,000	806,000,000	806,000,000
23008	Accumulated Depreciation	-12,793,086,155	-5,078,081,776	-650,056,816	-204,413,231
23282	Construction In Progress	0	4,149,123,669	10,276,738,939	0
23380	Capital Lease Obligations	149,195,957	7,683,710,420	1,584,180,345	479,494,481
23030	Cash And Cash Equivalents	36,190,384,983	97,720,586	2,503,488,151	3,360,667
23262	Gross Accounts Receivable	18,646,027,311	17,193,056,110	2,978,800,000	0
23012	Additional Paid In Capital	27,433,660,806	0	0	0
23275	Buildings And Improvements	0	8,695,681,935	2,450,167,429	668,988,762
23319	Machinery Furniture Equipment	32,801,198,410	19,049,288,184	285,265,179	0
23048	Current Capital Lease Obligation	149,195,957	5,314,858,109	856,108,950	212,552,199
23127	Long Term Capital Lease Obligation	0	2,368,852,311	728,071,395	266,942,282
23261	Total Equity Gross Minority Interest	59,746,107,166	19,842,520,281	6,496,957,806	-564,754,033
23259	Total Liabilities Net Minority Interest	54,165,745,420	46,915,809,782	28,507,621,298	1,156,324,945
23046	Current Debt And Capital Lease Obligation	10,632,771,623	20,312,702,674	6,469,110,457	212,552,199
23266	Allowance For Doubtful Accounts Receivable	-97,114,726	-70,913,428	-14,335,475	0
23124	Long Term Debt And Capital Lease Obligation	2,718,901,891	3,191,039,311	3,431,757,860	266,942,282
23344	Non Current Pension And Other Postretirement Benefit Plans	434,222,401	225,838,411	71,383,786	25,918,195

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	15,722,310,979	5,813,199,821	0
23165	Payables	5,468,885,131	15,084,595,108	5,297,993,203	13,237,491,342	66,670,861
23139	Net P P E	30,167,674,190	23,695,825,112	26,816,012,012	14,567,914,812	464,575,531
23351	Properties	0	0	0	0	0
23386	Total Debt	13,351,673,514	16,162,990,347	23,503,741,985	9,900,868,317	479,494,481
23100	Gross P P E	42,960,760,345	32,536,725,708	31,894,093,788	15,217,971,628	668,988,762
23038	Common Stock	8,060,000,000	8,060,000,000	6,060,000,000	2,060,000,000	60,000,000
23045	Current Debt	10,483,575,666	10,727,496,469	14,997,844,565	5,613,001,507	0
23532	Share Issued	806,000,000	806,000,000	806,000,000	806,000,000	806,000,000
23220	Total Assets	113,911,852,586	111,302,058,153	66,758,330,063	35,004,579,104	591,570,912
23027	Capital Stock	8,060,000,000	8,060,000,000	6,060,000,000	2,060,000,000	60,000,000
23382	Other Payable	768,961,517	504,063,069	835,899,237	518,116,675	64,500,862
23028	Cash Financial	36,190,384,983	29,310,754,745	97,720,586	2,503,488,151	3,360,667
23123	Long Term Debt	2,718,901,891	822,187,000	822,187,000	2,703,686,465	0
23179	Prepaid Assets	10,206,751,327	4,502,888,020	8,715,096,184	555,324,980	1,347,254
23385	Working Capital	51,633,199,228	59,115,518,436	13,897,453,719	476,796,585	-311,645,139
23000	Accounts Payable	2,957,616,603	8,605,078,809	1,775,432,564	12,425,019,535	0
23245	Invested Capital	72,948,584,723	71,415,749,696	35,662,551,846	14,813,645,778	-564,754,033
23340	Other Properties	10,159,561,935	3,743,762,465	8,695,681,935	15,217,971,628	668,988,762
23291	Dividends Payable	0	1,861,860,000	0	0	0
23342	Other Receivables	0	1,059,174	0	0	0
23204	Retained Earnings	23,386,719,135	1,006,000,000	13,142,024,678	4,226,533,924	-624,754,033
23217	Total Tax Payable	1,742,307,011	4,113,593,230	2,686,661,402	294,355,132	2,169,999
23001	Accounts Receivable	18,548,912,585	4,125,714,188	17,122,142,682	2,964,464,525	0
23280	Common Stock Equity	59,746,107,166	59,866,066,227	19,842,520,281	6,496,957,806	-564,754,033
23403	Net Tangible Assets	59,746,107,166	59,866,066,227	19,842,520,281	6,496,957,806	-564,754,033
23215	Stockholders Equity	59,746,107,166	59,866,066,227	19,842,520,281	6,496,957,806	-564,754,033
23383	Tangible Book Value	59,746,107,166	59,866,066,227	19,842,520,281	6,496,957,806	-564,754,033
23374	Total Capitalization	62,465,009,057	60,688,253,227	20,664,707,281	9,200,644,271	-564,754,033
23393	Ordinary Shares Number	806,000,000	806,000,000	806,000,000	806,000,000	806,000,000
23008	Accumulated Depreciation	-12,793,086,155	-8,840,900,596	-5,078,081,776	-650,056,816	-204,413,231
23282	Construction In Progress	0	0	4,149,123,669	10,276,738,939	0
23380	Capital Lease Obligations	149,195,957	4,613,306,878	7,683,710,420	1,584,180,345	479,494,481
23030	Cash And Cash Equivalents	36,190,384,983	29,310,754,745	97,720,586	2,503,488,151	3,360,667
23262	Gross Accounts Receivable	18,646,027,311	4,125,714,188	17,193,056,110	2,978,800,000	0
23012	Additional Paid In Capital	27,433,660,806	27,433,660,806	0	0	0
23275	Buildings And Improvements	0	3,024,114,203	8,695,681,935	2,450,167,429	668,988,762
23319	Machinery Furniture Equipment	32,801,198,410	29,512,611,505	19,049,288,184	285,265,179	0
23048	Current Capital Lease Obligation	149,195,957	2,244,454,567	5,314,858,109	856,108,950	212,552,199
23127	Long Term Capital Lease Obligation	0	2,368,852,311	2,368,852,311	728,071,395	266,942,282
23261	Total Equity Gross Minority Interest	59,746,107,166	59,866,066,227	19,842,520,281	6,496,957,806	-564,754,033
23259	Total Liabilities Net Minority Interest	54,165,745,420	51,435,991,926	46,915,809,782	28,507,621,298	1,156,324,945
23046	Current Debt And Capital Lease Obligation	10,632,771,623	12,971,951,036	20,312,702,674	6,469,110,457	212,552,199
23266	Allowance For Doubtful Accounts Receivable	-97,114,726	0	-70,913,428	-14,335,475	0
23124	Long Term Debt And Capital Lease Obligation	2,718,901,891	3,191,039,311	3,191,039,311	3,431,757,860	266,942,282
23344	Non Current Pension And Other Postretirement Benefit Plans	434,222,401	225,838,411	225,838,411	71,383,786	25,918,195

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-24,898,176,317	17,639,168,268	-23,090,247,069	-4,211,906,169	-361,750,741
26027	Changes In Cash	29,170,277,965	36,092,664,397	-2,405,767,564	2,500,127,484	-51,639,333
26182	Issuance Of Debt	63,430,788,625	99,516,852,803	19,514,258,125	11,465,000,000	0
26016	End Cash Position	29,310,754,744	36,190,384,983	97,720,586	2,503,488,151	3,360,667
26112	Purchase Of P P E	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26183	Repayment Of Debt	-57,994,593,029	-106,353,862,924	-11,954,044,625	-10,648,312,028	0
26005	Capital Expenditure	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26007	Cash Dividends Paid	0	-1,861,628,457	0	0	0
26012	Financing Cash Flow	54,068,454,282	18,453,496,129	20,684,479,505	6,712,033,653	310,111,408
26013	Investing Cash Flow	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26098	Common Stock Issuance	34,000,000,000	32,000,000,000	4,000,000,000	2,000,000,000	5,000,000
26015	Beginning Cash Position	140,476,779	97,720,586	2,503,488,151	3,360,667	55,000,000
26223	Classesof Cash Payments	-332,300,878,234	-311,365,906,281	-144,994,037,122	-60,356,838,390	-308,895,134
26090	Long Term Debt Payments	-2,447,183,000	-3,721,254,289	-2,187,500,000	-1,183,312,028	0
26101	Short Term Debt Issuance	63,430,788,625	99,516,852,803	19,514,258,125	11,465,000,000	0
26091	Short Term Debt Payments	-55,547,410,029	-102,632,608,635	-9,766,544,625	-9,465,000,000	0
26181	Issuance Of Capital Stock	34,000,000,000	32,000,000,000	4,000,000,000	2,000,000,000	5,000,000
26071	Net Common Stock Issuance	34,000,000,000	32,000,000,000	4,000,000,000	2,000,000,000	5,000,000
26154	Common Stock Dividend Paid	0	-1,861,628,457	0	0	0
26073	Net Long Term Debt Issuance	-2,447,183,000	-3,721,254,289	-2,187,500,000	-1,183,312,028	0
26164	Net Other Financing Charges	17,612,324,388	1,439,728,190	9,537,992,513	4,635,505,681	547,111,408
26119	Net P P E Purchase And Sale	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26075	Net Short Term Debt Issuance	7,883,378,596	-3,115,755,832	9,747,713,500	2,000,000,000	0
26072	Net Issuance Payments Of Debt	5,436,195,596	-6,837,010,121	7,560,213,500	816,687,972	0
26226	Paymentson Behalfof Employees	-6,707,276,389	-17,395,136,725	-1,730,208,380	-1,610,010,137	-62,170,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	0	0
26228	Other Cash Paymentsfrom Operating Activities	-6,757,493,234	-2,877,691,295	-2,068,328,040	-1,304,027,031	0
26220	Cash Flowsfromusedin Operating Activities Direct	-16,672,110,310	23,248,602,578	-15,735,687,649	1,131,946,257	-361,750,741
26221	Classesof Cash Receiptsfrom Operating Activities	323,813,725,706	341,186,885,008	133,225,384,263	63,492,012,675	0

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-24,898,176,317	17,639,168,268	-23,090,247,069	-4,211,906,169	-361,750,741
26027	Changes In Cash	29,170,277,965	36,092,664,397	-2,405,767,564	2,500,127,484	-51,639,333
26182	Issuance Of Debt	63,430,788,625	99,516,852,803	19,514,258,125	11,465,000,000	0
26016	End Cash Position	29,310,754,744	36,190,384,983	97,720,586	2,503,488,151	3,360,667
26112	Purchase Of P P E	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26183	Repayment Of Debt	-57,994,593,029	-106,353,862,924	-11,954,044,625	-10,648,312,028	0
26005	Capital Expenditure	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26007	Cash Dividends Paid	0	-1,861,628,457	0	0	0
26012	Financing Cash Flow	54,068,454,282	18,453,496,129	20,684,479,505	6,712,033,653	310,111,408
26013	Investing Cash Flow	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26098	Common Stock Issuance	34,000,000,000	32,000,000,000	4,000,000,000	2,000,000,000	5,000,000
26015	Beginning Cash Position	140,476,779	97,720,586	2,503,488,151	3,360,667	55,000,000
26223	Classesof Cash Payments	-332,300,878,234	-311,365,906,281	-144,994,037,122	-60,356,838,390	-308,895,134
26090	Long Term Debt Payments	-2,447,183,000	-3,721,254,289	-2,187,500,000	-1,183,312,028	0
26101	Short Term Debt Issuance	63,430,788,625	99,516,852,803	19,514,258,125	11,465,000,000	0
26091	Short Term Debt Payments	-55,547,410,029	-102,632,608,635	-9,766,544,625	-9,465,000,000	0
26181	Issuance Of Capital Stock	34,000,000,000	32,000,000,000	4,000,000,000	2,000,000,000	5,000,000
26071	Net Common Stock Issuance	34,000,000,000	32,000,000,000	4,000,000,000	2,000,000,000	5,000,000
26154	Common Stock Dividend Paid	0	-1,861,628,457	0	0	0
26073	Net Long Term Debt Issuance	-2,447,183,000	-3,721,254,289	-2,187,500,000	-1,183,312,028	0
26164	Net Other Financing Charges	17,612,324,388	1,439,728,190	9,537,992,513	4,635,505,681	547,111,408
26119	Net P P E Purchase And Sale	-8,226,066,007	-5,609,434,310	-7,354,559,420	-5,343,852,426	0
26075	Net Short Term Debt Issuance	7,883,378,596	-3,115,755,832	9,747,713,500	2,000,000,000	0
26072	Net Issuance Payments Of Debt	5,436,195,596	-6,837,010,121	7,560,213,500	816,687,972	0
26226	Paymentson Behalfof Employees	-6,707,276,389	-17,395,136,725	-1,730,208,380	-1,610,010,137	-62,170,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	0	0
26228	Other Cash Paymentsfrom Operating Activities	-6,757,493,234	-2,877,691,295	-2,068,328,040	-1,304,027,031	0
26220	Cash Flowsfromusedin Operating Activities Direct	-16,672,110,310	23,248,602,578	-15,735,687,649	1,131,946,257	-361,750,741
26221	Classesof Cash Receiptsfrom Operating Activities	323,813,725,706	341,186,885,008	133,225,384,263	63,492,012,675	0

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	Forward Dividend	Ex-Dividend Date
CHIP	PT Pelita Teknologi Global Tbk	2024-04-15	At close: 04:06PM WIB	2,380	2,400	2,370	2,390	2,350.00 - 2,400.00	2,350	2,400	935.00 - 2,950.00	935	2,950	432,600	692,678	1,926,000,000,000	156	15	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-12	At close: 04:06PM WIB	2,380	2,400	2,370	2,390	2,350.00 - 2,400.00	2,350	2,400	935.00 - 2,950.00	935	2,950	432,600	679,609	1,926,000,000,000	156	15	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-11	At close: 04:06PM WIB	2,380	2,400	2,370	2,390	2,350.00 - 2,400.00	2,350	2,400	935.00 - 2,950.00	935	2,950	432,600	680,259	1,926,000,000,000	156	15	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-10	At close: 04:06PM WIB	2,380	2,400	2,370	2,390	2,350.00 - 2,400.00	2,350	2,400	935.00 - 2,950.00	935	2,950	432,600	688,227	1,926,000,000,000	156	15	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-05	At close: 04:06PM WIB	2,380	2,400	2,390	2,390	2,350.00 - 2,400.00	2,350	2,400	935.00 - 2,950.00	935	2,950	432,600	709,849	1,926,000,000,000	159	15	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-04	At close: 04:02PM WIB	2,410	2,390	2,380	2,380	2,330.00 - 2,390.00	2,330	2,390	935.00 - 2,950.00	935	2,950	443,100	718,914	1,950,000,000,000	97	25	N/A	2.31 (0.09%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-03	At close: 04:01PM WIB	2,450	2,470	2,410	2,400	2,390.00 - 2,470.00	2,390	2,470	935.00 - 2,950.00	935	2,950	779,500	721,350	1,942,000,000,000	98	25	N/A	2.31 (0.09%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-02	At close: 04:01PM WIB	2,440	2,460	2,450	2,440	2,430.00 - 2,470.00	2,430	2,470	935.00 - 2,950.00	935	2,950	824,700	725,800	1,975,000,000,000	99	25	N/A	2.31 (0.09%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-04-01	At close: 04:02PM WIB	2,490	2,510	2,440	2,420	2,430.00 - 2,530.00	2,430	2,530	935.00 - 2,950.00	935	2,950	816,100	736,956	1,967,000,000,000	99	25	N/A	2.31 (0.09%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-29	At close: 04:06PM WIB	2,390	2,410	2,520	2,480	2,370.00 - 2,520.00	2,370	2,520	935.00 - 2,950.00	935	2,950	898,000	736,956	2,007,000,000,000	101	25	N/A	2.31 (0.09%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-28	At close: 04:06PM WIB	2,390	2,410	2,520	2,480	2,370.00 - 2,520.00	2,370	2,520	935.00 - 2,950.00	935	2,950	898,000	745,882	2,007,000,000,000	101	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-27	At close: 04:07PM WIB	2,370	0	2,360	2,380	2,350.00 - 2,390.00	2,350	2,390	935.00 - 2,950.00	935	2,950	892,200	749,333	1,926,000,000,000	97	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-26	At close: 04:03PM WIB	2,350	2,350	2,370	0	2,350.00 - 2,400.00	2,350	2,400	935.00 - 2,950.00	935	2,950	855,300	774,407	1,910,000,000,000	96	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-25	At close: 04:09PM WIB	2,320	2,320	2,310	0	2,310.00 - 2,350.00	2,310	2,350	935.00 - 2,950.00	935	2,950	776,800	774,407	1,894,000,000,000	96	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-22	At close: 04:00PM WIB	2,320	2,320	2,320	2,330	2,280.00 - 2,340.00	2,280	2,340	935.00 - 2,950.00	935	2,950	685,700	776,039	1,870,000,000,000	94	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-21	At close: 04:01PM WIB	2,300	0	0	0	0.0000 - 0.0000	0	0		0		0	780,637	0	0	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-14	As of 01:51PM WIB. Market open.	2,300	2,300	2,290	2,300	2,280.00 - 2,310.00	2,280	2,310	925.00 - 2,950.00	925	2,950	248,300	870,000	1,854,000,000,000	93	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-13	At close: 04:05PM WIB	2,280	2,290	2,290	2,300	2,270.00 - 2,310.00	2,270	2,310	925.00 - 2,950.00	925	2,950	439,700	886,653	1,854,000,000,000	93	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-11	At close: 04:00PM WIB	2,270	2,270	2,280	2,280	2,240.00 - 2,290.00	2,240	2,290	885.00 - 2,950.00	885	2,950	451,100	906,253	1,838,000,000,000	93	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-08	At close: 04:00PM WIB	2,270	2,270	2,280	2,280	2,240.00 - 2,290.00	2,240	2,290	885.00 - 2,950.00	885	2,950	451,100	926,103	1,838,000,000,000	93	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-05	At close: 04:01PM WIB	2,210	2,200	2,220	2,230	2,170.00 - 2,230.00	2,170	2,230	615.00 - 2,950.00	615	2,950	513,100	969,824	1,789,000,000,000	91	24	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-04	At close: 04:01PM WIB	2,230	2,230	2,210	2,220	2,200.00 - 2,240.00	2,200	2,240	560.00 - 2,950.00	560	2,950	497,200	995,624	1,781,000,000,000	90	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-03-01	At close: 04:02PM WIB	2,220	2,220	2,220	2,240	2,210.00 - 2,240.00	2,210	2,240	560.00 - 2,950.00	560	2,950	509,800	1,010,608	1,797,000,000,000	91	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-02-28	At close: 04:05PM WIB	2,230	2,220	2,220	2,230	2,200.00 - 2,240.00	2,200	2,240	530.00 - 2,950.00	530	2,950	556,500	1,107,610	1,789,000,000,000	91	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-02-27	At close: 04:00PM WIB	2,250	2,270	2,230	2,240	2,220.00 - 2,270.00	2,220	2,270	486.00 - 2,950.00	486	2,950	496,600	1,129,540	1,797,000,000,000	91	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-02-26	At close: 04:01PM WIB	2,260	2,260	2,240	2,250	2,220.00 - 2,260.00	2,220	2,260	420.00 - 2,950.00	420	2,950	496,400	1,143,320	1,814,000,000,000	91	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk	2024-02-23	At close: 04:07PM WIB	2,260	2,260	2,230	2,260	2,220.00 - 2,270.00	2,220	2,270	366.00 - 2,950.00	366	2,950	571,800	1,145,103	1,822,000,000,000	92	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-22	At close: 04:14PM WIB	2,260	2,260	2,250	2,260	2,230.00 - 2,280.00	2,230	2,280	342.00 - 2,950.00	342	2,950	578,200	1,150,288	1,822,000,000,000	92	25	N/A	2.31 (0.10%)	2	Jul 04, 2023
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-21	At close: 04:03PM WIB	2,250	2,230	2,240	2,260	2,230.00 - 2,280.00	2,230	2,280	342.00 - 2,950.00	342	2,950	516,700	1,154,683	1,822,000,000,000	92	25	N/A	2.31 (0.10%)	2	Jul 04, 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	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	Trailing Annual Dividend Rate	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)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CHIP	PT Pelita Teknologi Global Tbk	2024-04-15	1,930,000,000,000	1,900,000,000,000	157	6	32	6	101	0	0	2,950	935	2,283	2,028	680	635	806,000,000	0	197,670,000	75	2	0	15	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-1	12	31	327,050,000,000	406	2	21,730,000,000	12,310,000,000	15	36,190,000,000	45	32,510,000,000	54	3	74	23,250,000,000	20,050,000,000
CHIP	PT Pelita Teknologi Global Tbk	2024-04-12	1,930,000,000,000	1,900,000,000,000	157	6	32	6	101	0	0	2,950	935	2,283	2,028	680	635	806,000,000	0	197,670,000	75	2	0	15	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-1	12	31	327,050,000,000	406	2	21,730,000,000	12,310,000,000	15	36,190,000,000	45	32,510,000,000	54	3	74	23,250,000,000	20,050,000,000
CHIP	PT Pelita Teknologi Global Tbk	2024-04-11	1,930,000,000,000	1,900,000,000,000	157	6	32	6	101	0	0	2,950	935	2,283	2,028	688	635	806,000,000	0	197,670,000	75	2	0	15	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-1	12	31	327,050,000,000	406	2	21,730,000,000	12,310,000,000	15	36,190,000,000	45	32,510,000,000	54	3	74	23,250,000,000	20,050,000,000
CHIP	PT Pelita Teknologi Global Tbk	2024-04-10	1,930,000,000,000	1,900,000,000,000	157	6	32	6	101	0	0	2,950	935	2,283	2,028	688	635	806,000,000	0	197,670,000	75	2	0	15	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	-1	12	31	327,050,000,000	406	2	21,730,000,000	12,310,000,000	15	36,190,000,000	45	32,510,000,000	54	3	74	23,250,000,000	20,050,000,000
CHIP	PT Pelita Teknologi Global Tbk	2024-04-05	1,940,000,000,000	1,920,000,000,000	100	6	33	6	102	0	0	2,950	0	2,265	2,014	719	674	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-04-04	1,970,000,000,000	1,960,000,000,000	100	6	33	6	104	0	0	2,950	0	2,261	2,009	721	636	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-04-03	1,970,000,000,000	1,960,000,000,000	100	6	33	6	62	0	0	2,950	0	2,256	2,004	726	607	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-04-02	1,970,000,000,000	1,950,000,000,000	99	6	33	6	62	0	0	2,950	0	2,250	1,999	737	556	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-04-01	2,010,000,000,000	1,990,000,000,000	101	6	34	6	63	0	0	2,950	0	2,250	1,999	737	556	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-29	2,010,000,000,000	1,990,000,000,000	101	6	34	6	63	0	0	2,950	935	2,244	1,993	746	508	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-28	1,930,000,000,000	1,910,000,000,000	97	6	32	6	60	0	0	2,950	0	2,240	1,989	749	458	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-27	1,870,000,000,000	1,860,000,000,000	94	6	31	6	59	0	0	2,950	0	2,237	1,985	774	508	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-26	1,870,000,000,000	1,860,000,000,000	94	6	31	6	59	0	0	2,950	0	2,234	1,981	774	515	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-25	1,870,000,000,000	1,860,000,000,000	94	6	31	6	59	0	0	2,950	935	2,234	1,981	774	515	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-22	1,870,000,000,000	1,860,000,000,000	94	6	31	6	59	0	0	2,950	0	2,229	1,973	781	477	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-21	1,850,000,000,000	1,840,000,000,000	93	6	31	6	58	0	0	2,950	935	2,229	1,973	781	477	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-14	1,850,000,000,000	1,840,000,000,000	93	6	31	6	58	0	0	2,950	0	2,220	1,951	887	520	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-13	1,840,000,000,000	1,820,000,000,000	93	6	31	6	58	0	0	2,950	0	2,220	1,951	895	520	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-11	1,840,000,000,000	1,820,000,000,000	93	6	31	6	58	0	0	2,950	885	2,220	1,951	918	520	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-08	1,830,000,000,000	1,820,000,000,000	92	6	31	6	57	0	0	2,950	885	2,217	1,948	926	532	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-05	1,800,000,000,000	1,780,000,000,000	91	6	30	5	56	0	0	2,950	0	2,217	1,943	996	537	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	24	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-04	1,800,000,000,000	1,780,000,000,000	91	6	30	5	56	0	0	2,950	560	2,217	1,943	996	537	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-03-01	1,790,000,000,000	1,780,000,000,000	90	6	30	5	56	283	27	2,950	0	2,229	1,938	1,090,000	570	806,000,000	809,630,000	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-02-28	1,800,000,000,000	1,780,000,000,000	91	6	30	5	56	0	0	2,950	0	2,243	1,930	1,130,000	611	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-02-27	1,810,000,000,000	1,800,000,000,000	92	6	30	6	57	0	0	2,950	0	2,251	1,925	1,140,000	619	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk	2024-02-26	1,820,000,000,000	1,810,000,000,000	92	6	30	6	57	0	0	2,950	0	2,251	1,925	1,140,000	619	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-23	1,820,000,000,000	1,810,000,000,000	92	6	30	6	57	0	0	2,950	0	2,268	1,915	1,150,000	687	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-22	1,820,000,000,000	1,810,000,000,000	92	6	30	6	57	0	0	2,950	342	2,268	1,915	1,150,000	687	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0
CHIP	PT Pelita Teknologi Global Tbk (CHIP.JK)	2024-02-21	1,810,000,000,000	1,800,000,000,000	91	6	30	6	57	0	0	2,950	342	2,275	1,908	1,150,000	706	806,000,000	0	197,670,000	75	2	2	9	N/A	Jul 04, 2023	N/A	N/A	Dec 31, 2022	Jun 30, 2023	6	7	0	0	324,960,000,000	496	0	33,820,000,000	19,850,000,000	25	29,310,000,000	36	35,960,000,000	60	3	74	-16,670,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,100	2,100	2,100	2,100	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	2,090	2,100	2,090	2,100	800
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	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:38:00	2,090	2,090	2,090	2,090	100
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	2,100	2,100	2,100	2,100	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	2,090	2,100	2,090	2,100	800
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	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:38:00	2,090	2,090	2,090	2,090	100
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	2,080	2,090	2,080	2,090	100
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	2,090	2,090	2,090	2,090	200
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	2,090	2,090	2,090	2,090	100
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	2,100	2,100	2,100	2,100	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	2,090	2,100	2,090	2,100	800
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:35:00	2,090	2,090	2,090	2,090	100
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	2,090	2,090	2,080	2,090	300
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	2,090	2,090	2,090	2,090	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	2,080	2,080	2,080	2,080	3,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	2,090	2,090	2,090	2,090	200
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:34:39	2,090	2,090	2,090	2,090	0
2024-05-08	14:30:00	2,090	2,090	2,090	2,090	100
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	2,090	2,090	2,080	2,080	100
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	2,090	2,090	2,090	2,090	200
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:53	2,080	2,080	2,080	2,080	0
2024-05-08	13:50:00	2,080	2,080	2,080	2,080	100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,100	2,100	2,100	2,100	0
2024-05-08	15:45:00	2,090	2,100	2,090	2,100	800
2024-05-08	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:30:00	2,090	2,090	2,090	2,090	100
2024-05-08	15:15:00	2,090	2,090	2,080	2,090	300
2024-05-08	15:00:00	2,090	2,090	2,090	2,090	100
2024-05-08	14:45:00	2,090	2,090	2,080	2,080	3,200
2024-05-08	14:34:39	2,090	2,090	2,090	2,090	0
2024-05-08	14:30:00	2,090	2,090	2,090	2,090	100
2024-05-08	14:15:00	2,090	2,090	2,080	2,080	100
2024-05-08	14:00:00	2,090	2,090	2,090	2,090	200
2024-05-08	13:50:53	2,080	2,080	2,080	2,080	0
2024-05-08	13:45:00	2,100	2,100	2,080	2,080	300
2024-05-08	13:30:00	2,080	2,090	2,080	2,080	87,700
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	11:47:42	2,090	2,090	2,090	2,090	0
2024-05-08	11:45:00	2,090	2,090	2,090	2,090	100
2024-05-08	11:30:00	2,080	2,090	2,080	2,080	300
2024-05-08	11:18:14	2,100	2,100	2,100	2,100	0
2024-05-08	11:15:00	2,100	2,100	2,100	2,100	400
2024-05-08	11:00:00	2,080	2,100	2,080	2,100	200
2024-05-08	10:45:00	2,090	2,100	2,090	2,100	307,400
2024-05-08	10:36:01	2,080	2,080	2,080	2,080	0
2024-05-08	10:30:00	2,090	2,100	2,080	2,100	56,800
2024-05-08	10:15:00	2,100	2,100	2,100	2,100	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,100	2,100	2,100	2,100	0
2024-05-08	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:30:00	2,090	2,100	2,090	2,100	900
2024-05-08	15:00:00	2,090	2,090	2,080	2,090	400
2024-05-08	14:34:39	2,090	2,090	2,090	2,090	0
2024-05-08	14:30:00	2,090	2,090	2,080	2,080	3,300
2024-05-08	14:00:00	2,090	2,090	2,080	2,080	300
2024-05-08	13:50:53	2,080	2,080	2,080	2,080	0
2024-05-08	13:30:00	2,080	2,100	2,080	2,080	88,000
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	11:47:42	2,090	2,090	2,090	2,090	0
2024-05-08	11:30:00	2,080	2,090	2,080	2,090	400
2024-05-08	11:18:14	2,100	2,100	2,100	2,100	0
2024-05-08	11:00:00	2,080	2,100	2,080	2,100	600
2024-05-08	10:36:01	2,080	2,080	2,080	2,080	0
2024-05-08	10:30:00	2,090	2,100	2,080	2,100	364,200
2024-05-08	10:00:00	2,100	2,100	2,080	2,100	300
2024-05-08	09:56:22	2,080	2,080	2,080	2,080	0
2024-05-08	09:30:00	2,090	2,100	2,080	2,080	85,300
2024-05-08	09:09:39	2,090	2,090	2,090	2,090	0
2024-05-08	09:00:00	2,100	2,100	2,080	2,090	162,000
2024-05-07	15:30:00	2,100	2,100	2,090	2,100	600
2024-05-07	15:00:00	2,100	2,100	2,090	2,100	1,400
2024-05-07	14:51:29	2,100	2,100	2,100	2,100	0
2024-05-07	14:30:00	2,100	2,100	2,090	2,100	300
2024-05-07	14:00:00	2,100	2,110	2,090	2,110	6,200
2024-05-07	13:57:45	2,100	2,100	2,100	2,100	0
2024-05-07	13:30:00	2,100	2,110	2,090	2,100	106,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,100	2,100	2,100	2,100	0
2024-05-08	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:00:00	2,090	2,100	2,080	2,100	1,300
2024-05-08	14:34:39	2,090	2,090	2,090	2,090	0
2024-05-08	14:00:00	2,090	2,090	2,080	2,080	3,600
2024-05-08	13:50:53	2,080	2,080	2,080	2,080	0
2024-05-08	13:00:00	2,080	2,100	2,080	2,080	88,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:47:42	2,090	2,090	2,090	2,090	0
2024-05-08	11:18:14	2,100	2,100	2,100	2,100	0
2024-05-08	11:00:00	2,080	2,100	2,080	2,090	1,000
2024-05-08	10:36:01	2,080	2,080	2,080	2,080	0
2024-05-08	10:00:00	2,100	2,100	2,080	2,100	59,800
2024-05-08	09:56:22	2,080	2,080	2,080	2,080	0
2024-05-08	09:09:39	2,090	2,090	2,090	2,090	0
2024-05-08	09:00:00	2,100	2,100	2,080	2,080	0
2024-05-07	15:00:00	2,100	2,100	2,090	2,100	2,000
2024-05-07	14:51:29	2,100	2,100	2,100	2,100	0
2024-05-07	14:00:00	2,100	2,110	2,090	2,100	6,500
2024-05-07	13:57:45	2,100	2,100	2,100	2,100	0
2024-05-07	13:00:00	2,100	2,110	2,090	2,100	106,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:51	2,100	2,100	2,100	2,100	0
2024-05-07	11:23:09	2,110	2,110	2,110	2,110	0
2024-05-07	11:00:00	2,100	2,110	2,090	2,100	21,600
2024-05-07	10:37:15	2,100	2,100	2,100	2,100	0
2024-05-07	10:00:00	2,100	2,110	2,090	2,110	114,200
2024-05-07	09:32:19	2,100	2,100	2,100	2,100	0
2024-05-07	09:11:10	2,120	2,120	2,120	2,120	0
2024-05-07	09:00:00	2,110	2,120	2,090	2,100	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	2,100	2,100	2,100	2,100	0
2024-05-08	15:38:06	2,090	2,090	2,090	2,090	0
2024-05-08	15:00:00	2,090	2,100	2,080	2,100	2,200
2024-05-08	14:34:39	2,090	2,090	2,090	2,090	0
2024-05-08	13:50:53	2,080	2,080	2,080	2,080	0
2024-05-08	13:30:00	2,080	2,100	2,080	2,080	91,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:47:42	2,090	2,090	2,090	2,090	0
2024-05-08	11:18:14	2,100	2,100	2,100	2,100	0
2024-05-08	10:36:01	2,080	2,080	2,080	2,080	0
2024-05-08	10:30:00	2,090	2,100	2,080	2,090	365,200
2024-05-08	09:56:22	2,080	2,080	2,080	2,080	0
2024-05-08	09:09:39	2,090	2,090	2,090	2,090	0
2024-05-08	09:00:00	2,100	2,100	2,080	2,100	247,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	2,100	2,100	2,090	2,100	3,200
2024-05-07	14:51:29	2,100	2,100	2,100	2,100	0
2024-05-07	13:57:45	2,100	2,100	2,100	2,100	0
2024-05-07	13:30:00	2,100	2,110	2,090	2,100	113,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:51	2,100	2,100	2,100	2,100	0
2024-05-07	11:23:09	2,110	2,110	2,110	2,110	0
2024-05-07	10:37:15	2,100	2,100	2,100	2,100	0
2024-05-07	10:30:00	2,100	2,110	2,090	2,100	90,300
2024-05-07	09:32:19	2,100	2,100	2,100	2,100	0
2024-05-07	09:11:10	2,120	2,120	2,120	2,120	0
2024-05-07	09:00:00	2,110	2,120	2,090	2,100	196,600
2024-05-06	15:18:55	2,070	2,070	2,070	2,070	0
2024-05-06	15:00:00	2,100	2,100	2,070	2,090	21,200
2024-05-06	14:38:10	2,070	2,070	2,070	2,070	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	2,100	2,100	2,080	2,100	402,200
2024-05-07	09:00:00	2,110	2,120	2,090	2,100	395,400
2024-05-06	09:00:00	2,140	2,140	2,070	2,090	291,700
2024-05-03	09:00:00	2,160	2,160	2,110	2,120	252,900
2024-05-02	09:00:00	2,180	2,180	2,120	2,150	245,200
2024-04-30	09:00:00	2,140	2,160	2,100	2,160	253,100
2024-04-29	09:00:00	2,190	2,190	2,130	2,150	247,900
2024-04-26	09:00:00	2,200	2,200	2,150	2,190	233,300
2024-04-25	09:00:00	2,170	2,180	2,140	2,180	252,500
2024-04-24	09:00:00	2,220	2,220	2,160	2,170	270,100
2024-04-23	09:00:00	2,250	2,260	2,180	2,220	276,800
2024-04-22	09:00:00	2,230	2,240	2,180	2,240	290,700
2024-04-19	09:00:00	2,310	2,330	2,190	2,230	175,600
2024-04-18	09:00:00	2,340	2,340	2,260	2,310	358,200
2024-04-17	09:00:00	2,330	2,340	2,300	2,320	355,400
2024-04-16	09:00:00	2,390	2,410	2,280	2,320	281,600
2024-04-05	09:00:00	2,400	2,400	2,350	2,390	432,600
2024-04-04	09:00:00	2,390	2,390	2,330	2,380	437,000
2024-04-03	09:00:00	2,470	2,470	2,390	2,410	779,500
2024-04-02	09:00:00	2,460	2,470	2,430	2,450	824,700
2024-04-01	09:00:00	2,510	2,530	2,430	2,440	816,100
2024-03-28	09:00:00	2,410	2,520	2,370	2,490	898,000
2024-03-27	09:00:00	2,370	2,390	2,350	2,390	892,200
2024-03-26	09:00:00	2,320	2,320	2,320	2,320	0
2024-03-25	09:00:00	2,320	2,320	2,320	2,320	0
2024-03-22	09:00:00	2,320	2,340	2,280	2,320	683,000
2024-03-21	09:00:00	2,300	2,320	2,280	2,320	721,000
2024-03-20	09:00:00	2,350	2,350	2,290	2,300	453,700
2024-03-19	09:00:00	2,340	2,350	2,310	2,350	439,300
2024-03-18	09:00:00	2,280	2,340	2,250	2,340	561,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	2,110	2,120	2,090	2,100	395,400
2024-05-06	09:00:00	2,140	2,140	2,070	2,090	291,700
2024-05-03	09:00:00	2,160	2,160	2,110	2,120	252,900
2024-05-02	09:00:00	2,180	2,180	2,120	2,150	245,200
2024-04-30	09:00:00	2,140	2,160	2,100	2,160	253,100
2024-04-29	09:00:00	2,190	2,190	2,130	2,150	247,900
2024-04-26	09:00:00	2,200	2,200	2,150	2,190	233,300
2024-04-25	09:00:00	2,170	2,180	2,140	2,180	252,500
2024-04-24	09:00:00	2,220	2,220	2,160	2,170	270,100
2024-04-23	09:00:00	2,250	2,260	2,180	2,220	276,800
2024-04-22	09:00:00	2,230	2,240	2,180	2,240	290,700
2024-04-19	09:00:00	2,310	2,330	2,190	2,230	175,600
2024-04-18	09:00:00	2,340	2,340	2,260	2,310	358,200
2024-04-17	09:00:00	2,330	2,340	2,300	2,320	355,400
2024-04-16	09:00:00	2,390	2,410	2,280	2,320	281,600
2024-04-05	09:00:00	2,400	2,400	2,350	2,390	432,600
2024-04-04	09:00:00	2,390	2,390	2,330	2,380	437,000
2024-04-03	09:00:00	2,470	2,470	2,390	2,410	779,500
2024-04-02	09:00:00	2,460	2,470	2,430	2,450	824,700
2024-04-01	09:00:00	2,510	2,530	2,430	2,440	816,100
2024-03-28	09:00:00	2,410	2,520	2,370	2,490	898,000
2024-03-27	09:00:00	2,370	2,390	2,350	2,390	892,200
2024-03-26	09:00:00	2,320	2,320	2,320	2,320	0
2024-03-25	09:00:00	2,320	2,320	2,320	2,320	0
2024-03-22	09:00:00	2,320	2,340	2,280	2,320	683,000
2024-03-21	09:00:00	2,300	2,320	2,280	2,320	721,000
2024-03-20	09:00:00	2,350	2,350	2,290	2,300	453,700
2024-03-19	09:00:00	2,340	2,350	2,310	2,350	439,300
2024-03-18	09:00:00	2,280	2,340	2,250	2,340	561,000
2024-03-15	09:00:00	2,300	2,300	2,270	2,280	359,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	2,140	2,140	2,070	2,100	1,089,300
2024-04-28	00:00:00	2,190	2,190	2,100	2,120	999,100
2024-04-21	00:00:00	2,230	2,260	2,140	2,190	1,323,400
2024-04-14	00:00:00	2,390	2,410	2,190	2,230	1,170,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	2,510	2,530	2,330	2,390	3,289,900
2024-03-24	00:00:00	2,320	2,520	2,320	2,490	1,790,200
2024-03-17	00:00:00	2,280	2,350	2,250	2,320	2,858,000
2024-03-10	00:00:00	2,290	2,310	2,270	2,280	1,264,400
2024-03-03	00:00:00	2,230	2,290	2,170	2,280	2,547,200
2024-02-25	00:00:00	2,260	2,270	2,200	2,230	2,649,900
2024-02-18	00:00:00	2,290	2,290	2,220	2,260	2,721,500
2024-02-11	00:00:00	2,250	2,360	2,200	2,300	2,890,000
2024-02-04	00:00:00	2,280	2,320	2,200	2,250	2,411,900
2024-01-28	00:00:00	2,180	2,310	2,140	2,290	4,831,900
2024-01-21	00:00:00	2,140	2,190	2,100	2,170	4,891,300
2024-01-14	00:00:00	2,170	2,200	2,100	2,140	3,873,100
2024-01-07	00:00:00	2,180	2,240	2,120	2,170	4,874,700
2023-12-31	00:00:00	2,270	2,300	2,130	2,180	4,402,400
2023-12-24	00:00:00	2,120	2,310	2,120	2,270	3,924,900
2023-12-17	00:00:00	2,500	2,570	2,060	2,120	7,176,000
2023-12-10	00:00:00	2,650	2,890	2,490	2,530	6,970,300
2023-12-03	00:00:00	2,660	2,890	2,560	2,650	7,507,200
2023-11-26	00:00:00	2,090	2,950	2,090	2,640	10,980,700
2023-11-19	00:00:00	2,060	2,140	2,000	2,070	3,840,300
2023-11-12	00:00:00	2,110	2,110	1,975	2,060	4,653,900
2023-11-05	00:00:00	2,160	2,280	2,040	2,090	5,328,000
2023-10-29	00:00:00	2,100	2,310	1,995	2,180	5,519,700
2023-10-22	00:00:00	2,070	2,130	2,000	2,100	4,166,700
2023-10-15	00:00:00	2,090	2,260	1,995	2,080	4,338,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,180	2,180	2,070	2,100	1,587,400
2024-03-31	00:00:00	2,510	2,530	2,100	2,160	6,285,100
2024-02-29	00:00:00	2,220	2,520	2,170	2,490	8,969,600
2024-01-31	00:00:00	2,290	2,360	2,200	2,220	11,753,600
2023-12-31	00:00:00	2,270	2,310	2,100	2,290	21,283,300
2023-11-30	00:00:00	2,850	2,890	2,060	2,270	27,227,000
2023-10-31	00:00:00	2,230	2,950	1,975	2,820	25,286,300
2023-09-30	00:00:00	2,030	2,310	1,980	2,230	17,773,600
2023-08-31	00:00:00	1,665	2,510	1,630	2,030	17,937,900
2023-07-31	00:00:00	1,600	1,760	1,395	1,665	14,050,200
2023-06-30	00:00:00	1,480	1,600	1,140	1,575	17,972,600
2023-05-31	00:00:00	1,635	1,635	1,330	1,480	25,454,400
2023-04-30	00:00:00	1,150	2,260	935	1,635	55,796,700
2023-03-31	00:00:00	1,600	1,665	1,455	1,645	3,698,600
2023-02-28	00:00:00	1,460	1,460	1,460	1,460	0
2023-01-31	00:00:00	486	486	486	486	145,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	2,180	2,180	2,070	2,100	1,587,400
2024-03-31	00:00:00	2,510	2,530	2,130	2,150	6,032,000
2024-02-29	00:00:00	2,220	2,520	2,170	2,490	8,969,600
2024-01-31	00:00:00	2,290	2,530	2,100	2,160	27,008,300
2023-12-31	00:00:00	2,270	2,520	2,100	2,490	42,006,500
2023-11-30	00:00:00	2,850	2,890	2,060	2,220	60,263,900
2023-10-31	00:00:00	2,230	2,950	1,975	2,290	73,796,600
2023-09-30	00:00:00	2,030	2,950	1,975	2,270	70,286,900
2023-08-31	00:00:00	1,665	2,950	1,630	2,820	60,997,800
2023-07-31	00:00:00	1,600	2,510	1,395	2,230	49,761,700
2023-06-30	00:00:00	1,480	2,510	1,140	2,030	49,960,700
2023-05-31	00:00:00	1,635	1,760	1,140	1,665	57,477,200
2023-04-30	00:00:00	1,635	1,635	1,140	1,575	43,427,000
2023-03-31	00:00:00	1,645	2,260	935	1,480	108,324,100
2023-02-28	00:00:00	1,460	2,260	935	1,635	137,272,100
2023-01-31	00:00:00	530	1,830	530	1,645	123,011,500

Dividends Amount

Date	Time	Amount
2023-07-04	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	2	0.14 %

Splits

N/A

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

Free-Counters