Informasi Saham CLPI PT Colorpak Indonesia Tbk Basic Materials Specialty Chemicals

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SMLE	Sinergi Multi Lestarindo Tbk.
ANTM	PT Aneka Tambang Tbk
MDKA	PT Merdeka Copper Gold Tbk
HILL	PT Hillcon Tbk
CLPI	PT Colorpak Indonesia Tbk

Most Viewed

Stock Code	Company Name
ANTM	PT Aneka Tambang Tbk
INKP	PT Indah Kiat Pulp & Paper Tbk
INCO	PT Vale Indonesia Tbk
BRPT	PT Barito Pacific Tbk
UNTR	PT United Tractors Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	122,436,482,967	124,612,695,094	214,301,344,750
102	Enterprises Value E B I T D A Ratio	5	2	2	37
14008	Pe Ratio	8	6	7	6
40001	Market Cap	12	320,123,732,500	301,743,422,500	286,426,497,500
14010	Ps Ratio	16	0	0	0
101	Enterprises Value Revenue Ratio	27	0	0	1
14012	Pb Ratio	34	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	122,436,482,967	124,612,695,094	154,455,188,992	173,401,617,042	201,821,704,664	214,301,344,750
102	Enterprises Value E B I T D A Ratio	5	2	2	3	3	4	37
14008	Pe Ratio	8	6	7	6	8	8	6
40001	Market Cap	12	320,123,732,500	301,743,422,500	294,084,960,000	313,996,962,500	289,489,882,500	286,426,497,500
14010	Ps Ratio	16	0	0	0	0	0	0
101	Enterprises Value Revenue Ratio	27	0	0	0	0	0	1
14012	Pb Ratio	34	1	1	1	1	1	1

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	69,292,770,374	17,982,883,151	43,055,360,663	55,022,501,729	56,399,816,720
20304	Write Off	0	0	0	0	-800,000,000
20091	Net Income	52,688,967,755	13,764,781,371	35,432,155,349	42,876,974,215	36,218,944,787
29004	Basic E P S	172	0	116	140	118
20190	E B I T D A	72,604,085,000	19,657,162,112	45,322,517,852	57,256,942,200	58,703,954,077
20046	Gross Profit	108,115,935,834	29,698,946,494	77,902,388,813	98,204,311,964	112,062,027,551
29009	Diluted E P S	172	0	116	140	118
20136	Pretax Income	65,281,918,531	16,866,308,570	38,575,884,987	50,989,197,783	51,893,851,190
20145	Tax Provision	12,573,560,792	3,096,598,530	3,139,296,153	8,087,644,615	15,685,835,665
20100	Total Revenue	806,306,849,977	209,795,279,177	830,942,437,933	838,133,850,430	772,341,730,795
20164	Total Expenses	749,370,340,000	193,479,586,728	804,632,209,563	787,465,006,665	710,899,840,999
20013	Cost Of Revenue	698,190,914,143	180,096,332,683	753,040,049,120	739,929,538,466	660,279,703,244
20177	Interest Income	12,843,550,825	5,856,323,218	4,529,149,864	4,660,381,591	4,028,529,468
20057	Interest Expense	4,010,851,843	1,116,574,581	4,479,475,676	4,033,303,946	4,505,965,530
20109	Operating Income	56,936,509,977	16,315,692,449	26,310,228,370	50,668,843,765	61,441,889,796
20316	Normalized Income	52,492,754,326	13,764,781,371	12,454,457,672	42,321,660,025	36,211,609,084
20108	Operating Expense	51,179,425,857	13,383,254,045	51,592,160,443	47,535,468,199	50,620,137,755
20112	Operating Revenue	806,306,849,977	209,795,279,177	830,942,437,933	838,133,850,430	772,341,730,795
20087	Minority Interests	-19,389,984	-4,928,669	-4,433,485	-24,578,953	10,929,262
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	8,832,698,982	4,739,748,637	49,674,188	627,077,645	-477,436,062
20416	Total Unusual Items	243,020,076	243,020,076	25,013,271,650	659,999,999	10,513,636
29010	Basic Average Shares	306,338,500	0	306,338,500	306,338,500	306,338,500
20269	Other Special Charges	-243,020,076	-243,020,076	-25,013,271,650	-659,999,999	-10,513,636
20287	Rent And Landing Fees	0	0	0	0	1,318,195,088
29011	Diluted Average Shares	306,338,500	0	306,338,500	306,338,500	306,338,500
20420	Normalized E B I T D A	72,361,064,924	19,657,162,112	20,309,246,202	56,596,942,201	58,693,440,441
20162	Special Income Charges	243,020,076	243,020,076	25,013,271,650	659,999,999	10,513,636
20315	Reconciled Depreciation	3,311,314,626	1,674,278,961	2,267,157,189	2,234,440,471	2,304,137,357
20312	Other Operating Expenses	881,231,679	72,088,512	1,574,976,407	256,513,121	392,232,430
20368	Total Other Finance Cost	0	0	0	0	988,832,571
20440	Rent Expense Supplemental	0	0	0	0	1,318,195,088
20314	Reconciled Cost Of Revenue	698,190,914,143	180,096,332,683	753,040,049,120	739,929,538,466	660,279,703,244
20419	Tax Effect Of Unusual Items	46,806,647	0	2,035,573,973	104,685,809	3,177,933
20018	Depreciation Income Statement	3,311,314,626	1,674,278,961	2,267,157,189	2,234,440,471	2,304,137,357
20075	Interest Income Non Operating	12,843,550,825	5,856,323,218	4,529,149,864	4,660,381,591	4,028,529,468
20158	Selling And Marketing Expense	9,933,622,687	4,393,493,273	8,261,262,962	9,714,674,727	11,575,816,005
20064	Interest Expense Non Operating	4,010,851,843	1,116,574,581	4,479,475,676	4,033,303,946	4,505,965,530
20093	Net Income Common Stockholders	52,688,967,755	13,764,781,371	35,432,155,349	42,876,974,215	36,218,944,787
20094	Net Income Continuous Operations	52,708,357,739	13,769,710,040	35,436,588,834	42,901,553,168	36,208,015,525
20045	General And Administrative Expense	9,538,686,614	773,826,162	10,527,791,976	9,776,510,727	9,045,580,745
20159	Selling General And Administration	19,472,309,301	5,167,319,435	18,789,054,938	19,491,185,454	20,621,396,750
20435	Total Operating Income As Reported	58,791,423,530	14,468,763,914	39,384,611,742	51,294,196,456	53,176,993,146
20412	Other Non Operating Income Expenses	-2,342,203,981	-2,342,203,981	-858,400,943	-932,076,318	-805,705,894
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	52,688,967,755	13,764,781,371	35,432,155,349	42,876,974,215	36,218,944,787
20417	Total Unusual Items Excluding Goodwill	243,020,076	243,020,076	25,013,271,650	659,999,999	10,513,636
20077	Net Non Operating Interest Income Expense	8,832,698,982	4,739,748,637	49,674,188	627,077,645	-477,436,062
20346	Net Income Including Noncontrolling Interests	52,708,357,739	13,769,710,040	35,436,588,834	42,901,553,168	36,208,015,525
20019	Depreciation And Amortization In Income Statement	3,311,314,626	1,674,278,961	2,267,157,189	2,234,440,471	2,304,137,357
20309	Net Income From Continuing And Discontinued Operation	52,688,967,755	13,764,781,371	35,432,155,349	42,876,974,215	36,218,944,787
20331	Net Income From Continuing Operation Net Minority Interest	52,688,967,755	13,764,781,371	35,432,155,349	42,876,974,215	36,218,944,787

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	69,292,770,374	17,982,883,151	22,330,395,998	12,390,941,891	16,588,549,334	43,055,360,663	55,022,501,729	56,399,816,720
20304	Write Off	0	0	0	0	0	0	0	-800,000,000
20091	Net Income	52,688,967,755	13,764,781,371	17,341,895,602	9,177,131,150	12,405,159,632	35,432,155,349	42,876,974,215	36,218,944,787
29004	Basic E P S	172	0	138	0	40	116	140	118
20190	E B I T D A	72,604,085,000	19,657,162,112	22,865,776,232	12,942,004,915	17,139,141,741	45,322,517,852	57,256,942,200	58,703,954,077
20046	Gross Profit	108,115,935,834	29,698,946,494	31,067,462,146	22,756,440,934	24,593,086,260	77,902,388,813	98,204,311,964	112,062,027,551
29009	Diluted E P S	172	0	138	0	40	116	140	118
20136	Pretax Income	65,281,918,531	16,866,308,570	21,500,488,709	11,351,361,812	15,563,759,440	38,575,884,987	50,989,197,783	51,893,851,190
20145	Tax Provision	12,573,560,792	3,096,598,530	4,153,913,417	2,170,487,335	3,152,561,510	3,139,296,153	8,087,644,615	15,685,835,665
20100	Total Revenue	806,306,849,977	209,795,279,177	218,778,323,557	182,378,643,949	195,354,603,294	830,942,437,933	838,133,850,430	772,341,730,795
20164	Total Expenses	749,370,340,000	193,479,586,728	199,277,468,368	173,481,358,415	183,131,926,489	804,632,209,563	787,465,006,665	710,899,840,999
20013	Cost Of Revenue	698,190,914,143	180,096,332,683	187,710,861,411	159,622,203,015	170,761,517,034	753,040,049,120	739,929,538,466	660,279,703,244
20177	Interest Income	12,843,550,825	5,856,323,218	3,100,117,978	2,055,306,295	1,831,803,334	4,529,149,864	4,660,381,591	4,028,529,468
20057	Interest Expense	4,010,851,843	1,116,574,581	829,907,289	1,039,580,079	1,024,789,894	4,479,475,676	4,033,303,946	4,505,965,530
20109	Operating Income	56,936,509,977	16,315,692,449	19,500,855,189	8,897,285,534	12,222,676,805	26,310,228,370	50,668,843,765	61,441,889,796
20316	Normalized Income	52,492,754,326	13,764,781,371	17,341,895,602	9,177,131,150	12,405,159,632	12,454,457,672	42,321,660,025	36,211,609,084
20108	Operating Expense	51,179,425,857	13,383,254,045	11,566,606,957	13,859,155,400	12,370,409,455	51,592,160,443	47,535,468,199	50,620,137,755
20112	Operating Revenue	806,306,849,977	209,795,279,177	218,778,323,557	182,378,643,949	195,354,603,294	830,942,437,933	838,133,850,430	772,341,730,795
20087	Minority Interests	-19,389,984	-4,928,669	-4,679,690	-3,743,327	-6,038,298	-4,433,485	-24,578,953	10,929,262
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	8,832,698,982	4,739,748,637	2,270,210,689	1,015,726,216	807,013,440	49,674,188	627,077,645	-477,436,062
20416	Total Unusual Items	243,020,076	243,020,076	25,013,271,650	0	0	25,013,271,650	659,999,999	10,513,636
29010	Basic Average Shares	306,338,500	0	306,338,500	0	306,338,500	306,338,500	306,338,500	306,338,500
20269	Other Special Charges	-243,020,076	-243,020,076	0	0	0	-25,013,271,650	-659,999,999	-10,513,636
20287	Rent And Landing Fees	0	0	0	0	0	0	0	1,318,195,088
29011	Diluted Average Shares	306,338,500	0	306,338,500	0	306,338,500	306,338,500	306,338,500	306,338,500
20420	Normalized E B I T D A	72,361,064,924	19,657,162,112	22,865,776,232	12,942,004,915	17,139,141,741	20,309,246,202	56,596,942,201	58,693,440,441
20162	Special Income Charges	243,020,076	243,020,076	0	0	0	25,013,271,650	659,999,999	10,513,636
20315	Reconciled Depreciation	3,311,314,626	1,674,278,961	535,380,234	551,063,024	550,592,407	2,267,157,189	2,234,440,471	2,304,137,357
20312	Other Operating Expenses	881,231,679	72,088,512	144,268,824	179,807,727	485,066,616	1,574,976,407	256,513,121	392,232,430
20368	Total Other Finance Cost	0	0	0	0	0	0	0	988,832,571
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	1,318,195,088
20314	Reconciled Cost Of Revenue	698,190,914,143	180,096,332,683	187,710,861,411	159,622,203,015	170,761,517,034	753,040,049,120	739,929,538,466	660,279,703,244
20419	Tax Effect Of Unusual Items	46,806,647	0	0	0	0	2,035,573,973	104,685,809	3,177,933
20018	Depreciation Income Statement	3,311,314,626	1,674,278,961	535,380,234	551,063,024	550,592,407	2,267,157,189	2,234,440,471	2,304,137,357
20075	Interest Income Non Operating	12,843,550,825	5,856,323,218	3,100,117,978	2,055,306,295	1,831,803,334	4,529,149,864	4,660,381,591	4,028,529,468
20158	Selling And Marketing Expense	9,933,622,687	4,393,493,273	2,651,073,913	1,516,585,822	1,372,469,679	8,261,262,962	9,714,674,727	11,575,816,005
20064	Interest Expense Non Operating	4,010,851,843	1,116,574,581	829,907,289	1,039,580,079	1,024,789,894	4,479,475,676	4,033,303,946	4,505,965,530
20093	Net Income Common Stockholders	52,688,967,755	13,764,781,371	17,341,895,602	9,177,131,150	12,405,159,632	35,432,155,349	42,876,974,215	36,218,944,787
20094	Net Income Continuous Operations	52,708,357,739	13,769,710,040	17,346,575,292	9,180,874,477	12,411,197,930	35,436,588,834	42,901,553,168	36,208,015,525
20045	General And Administrative Expense	9,538,686,614	773,826,162	3,344,105,436	2,590,358,136	2,830,396,880	10,527,791,976	9,776,510,727	9,045,580,745
20159	Selling General And Administration	19,472,309,301	5,167,319,435	5,995,179,349	4,106,943,958	4,202,866,559	18,789,054,938	19,491,185,454	20,621,396,750
20435	Total Operating Income As Reported	58,791,423,530	14,468,763,914	19,230,278,020	10,335,635,596	14,756,746,000	39,384,611,742	51,294,196,456	53,176,993,146
20412	Other Non Operating Income Expenses	-2,342,203,981	-2,342,203,981	0	0	0	-858,400,943	-932,076,318	-805,705,894
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	52,688,967,755	13,764,781,371	17,341,895,602	9,177,131,150	12,405,159,632	35,432,155,349	42,876,974,215	36,218,944,787
20417	Total Unusual Items Excluding Goodwill	243,020,076	243,020,076	25,013,271,650	0	0	25,013,271,650	659,999,999	10,513,636
20077	Net Non Operating Interest Income Expense	8,832,698,982	4,739,748,637	2,270,210,689	1,015,726,216	807,013,440	49,674,188	627,077,645	-477,436,062
20346	Net Income Including Noncontrolling Interests	52,708,357,739	13,769,710,040	17,346,575,292	9,180,874,477	12,411,197,930	35,436,588,834	42,901,553,168	36,208,015,525
20019	Depreciation And Amortization In Income Statement	3,311,314,626	1,674,278,961	535,380,234	551,063,024	550,592,407	2,267,157,189	2,234,440,471	2,304,137,357
20309	Net Income From Continuing And Discontinued Operation	52,688,967,755	13,764,781,371	17,341,895,602	9,177,131,150	12,405,159,632	35,432,155,349	42,876,974,215	36,218,944,787
20331	Net Income From Continuing Operation Net Minority Interest	52,688,967,755	13,764,781,371	17,341,895,602	9,177,131,150	12,405,159,632	35,432,155,349	42,876,974,215	36,218,944,787

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	138,589,718,807	131,155,251,663	129,616,399,815	91,199,684,941
23139	Net P P E	97,329,138,261	101,353,891,900	129,305,791,878	132,179,252,623
23351	Properties	0	0	0	0
23386	Total Debt	67,565,984,623	94,513,063,997	124,328,312,016	49,911,594,322
23100	Gross P P E	256,620,478,532	253,780,175,316	280,172,680,577	277,551,258,169
23038	Common Stock	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000
23045	Current Debt	65,350,400,966	94,513,063,997	124,328,312,016	49,911,594,322
23532	Share Issued	306,338,500	306,338,500	306,338,500	306,338,500
23220	Total Assets	776,502,261,248	759,845,633,795	774,026,897,674	648,203,498,284
23027	Capital Stock	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000
23382	Other Payable	432,039,106	440,073,467	553,076,547	685,036,452
23028	Cash Financial	16,189,369,156	121,527,781	139,763,845	30,559,020,021
23179	Prepaid Assets	4,601,271,108	2,963,141,783	5,641,130,326	1,501,084,200
23385	Working Capital	450,484,690,966	394,578,705,173	374,594,714,843	355,961,820,227
23000	Accounts Payable	133,180,648,379	128,908,740,744	128,597,294,763	83,867,858,549
23029	Cash Equivalents	214,000,000,000	157,032,959,052	191,419,338,246	80,000,000,000
23245	Invested Capital	621,013,941,736	616,616,734,702	630,639,953,876	540,002,945,659
23340	Other Properties	11,582,130,154	5,834,246,943	8,166,537,305	8,376,489,305
23132	Minority Interest	63,439,052	44,114,015	39,257,436	14,731,480
23342	Other Receivables	940,692,145	3,721,960,424	350,939,468	255,628,919
23204	Retained Earnings	485,150,799,684	453,471,526,993	439,861,004,354	426,379,244,595
23217	Total Tax Payable	4,977,031,322	1,806,437,452	466,028,505	6,646,789,940
23001	Accounts Receivable	236,214,801,548	238,144,052,620	238,563,028,448	264,081,176,373
23280	Common Stock Equity	555,663,540,770	522,103,670,705	506,311,641,860	490,091,351,337
23403	Net Tangible Assets	555,663,540,770	522,103,670,705	506,311,641,860	490,091,351,337
23215	Stockholders Equity	555,663,540,770	522,103,670,705	506,311,641,860	490,091,351,337
23383	Tangible Book Value	555,663,540,770	522,103,670,705	506,311,641,860	490,091,351,337
23374	Total Capitalization	555,663,540,770	522,103,670,705	506,311,641,860	490,091,351,337
23312	Land And Improvements	56,984,051,379	56,984,051,379	77,165,540,835	77,165,540,835
23393	Ordinary Shares Number	306,338,500	306,338,500	306,338,500	306,338,500
23008	Accumulated Depreciation	-159,291,340,271	-152,426,283,416	-150,866,888,699	-145,372,005,546
23282	Construction In Progress	0	52,000,000	0	414,858,050
23380	Capital Lease Obligations	2,215,583,657	0	0	0
23030	Cash And Cash Equivalents	230,189,369,156	157,154,486,833	191,559,102,091	110,559,020,021
23262	Gross Accounts Receivable	236,654,655,014	238,583,906,086	239,002,881,914	264,521,029,839
23012	Additional Paid In Capital	5,018,103,066	5,018,103,066	5,018,103,066	5,018,103,066
23275	Buildings And Improvements	45,008,325,417	47,095,624,971	54,598,866,689	53,796,692,689
23163	Other Short Term Investments	35,063,865,000	25,026,755,000	0	0
23020	Available For Sale Securities	0	14,917,125,000	0	0
23319	Machinery Furniture Equipment	143,045,971,582	143,814,252,023	140,241,735,748	137,797,677,290
23048	Current Capital Lease Obligation	1,078,142,899	0	0	0
23127	Long Term Capital Lease Obligation	1,137,440,758	0	0	0
23261	Total Equity Gross Minority Interest	555,726,979,822	522,147,784,720	506,350,899,296	490,106,082,817
23259	Total Liabilities Net Minority Interest	220,775,281,426	237,697,849,075	267,675,998,378	158,097,415,467
23046	Current Debt And Capital Lease Obligation	66,428,543,865	94,513,063,997	124,328,312,016	49,911,594,322
23266	Allowance For Doubtful Accounts Receivable	-439,853,466	-439,853,466	-439,853,466	-439,853,466
23124	Long Term Debt And Capital Lease Obligation	1,137,440,758	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	12,381,366,089	10,104,860,010	10,824,798,133	14,529,602,401

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	138,589,718,807	130,120,223,106	113,962,030,318	132,689,759,402	131,155,251,663	129,616,399,815	91,199,684,941
23139	Net P P E	97,329,138,261	96,398,161,840	98,068,085,587	99,858,187,301	101,353,891,900	129,305,791,878	132,179,252,623
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	67,565,984,623	62,754,361,288	87,664,592,971	72,546,980,544	94,513,063,997	124,328,312,016	49,911,594,322
23100	Gross P P E	256,620,478,532	253,207,901,143	254,246,981,616	254,157,770,916	253,780,175,316	280,172,680,577	277,551,258,169
23038	Common Stock	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000
23045	Current Debt	65,350,400,966	62,754,361,288	87,664,592,971	72,546,980,544	94,513,063,997	124,328,312,016	49,911,594,322
23532	Share Issued	306,338,500	306,338,500	306,338,500	306,338,500	306,338,500	306,338,500	306,338,500
23220	Total Assets	776,502,261,248	748,546,238,159	740,100,112,330	753,561,379,245	759,845,633,795	774,026,897,674	648,203,498,284
23027	Capital Stock	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000	30,633,850,000
23382	Other Payable	432,039,106	244,188,832	18,983,538,578	215,831,113	440,073,467	553,076,547	685,036,452
23028	Cash Financial	16,189,369,156	19,533,803,694	21,943,078,979	26,219,641,002	121,527,781	139,763,845	30,559,020,021
23179	Prepaid Assets	4,601,271,108	3,560,827,656	1,339,368,855	3,254,182,112	2,963,141,783	5,641,130,326	1,501,084,200
23385	Working Capital	450,484,690,966	436,364,602,183	416,926,207,268	425,791,230,244	394,578,705,173	374,594,714,843	355,961,820,227
23000	Accounts Payable	133,180,648,379	125,098,792,377	90,330,536,671	131,028,444,511	128,908,740,744	128,597,294,763	83,867,858,549
23029	Cash Equivalents	214,000,000,000	175,000,000,000	160,000,000,000	162,000,000,000	157,032,959,052	191,419,338,246	80,000,000,000
23245	Invested Capital	621,013,941,736	605,009,799,635	612,578,135,716	607,089,365,881	616,616,734,702	630,639,953,876	540,002,945,659
23340	Other Properties	11,582,130,154	35,522,744,570	35,601,855,510	35,520,864,810	5,834,246,943	8,166,537,305	8,376,489,305
23132	Minority Interest	63,439,052	58,575,330	53,895,640	50,152,313	44,114,015	39,257,436	14,731,480
23342	Other Receivables	940,692,145	1,022,966,843	1,271,404,112	1,884,629,812	3,721,960,424	350,939,468	255,628,919
23204	Retained Earnings	485,150,799,684	471,742,697,261	454,400,801,659	465,910,241,625	453,471,526,993	439,861,004,354	426,379,244,595
23217	Total Tax Payable	4,977,031,322	4,777,241,897	4,647,955,069	1,445,483,778	1,806,437,452	466,028,505	6,646,789,940
23001	Accounts Receivable	236,214,801,548	241,055,930,361	226,276,789,063	223,548,919,823	238,144,052,620	238,563,028,448	264,081,176,373
23280	Common Stock Equity	555,663,540,770	542,255,438,347	524,913,542,745	534,542,385,337	522,103,670,705	506,311,641,860	490,091,351,337
23403	Net Tangible Assets	555,663,540,770	542,255,438,347	524,913,542,745	534,542,385,337	522,103,670,705	506,311,641,860	490,091,351,337
23215	Stockholders Equity	555,663,540,770	542,255,438,347	524,913,542,745	534,542,385,337	522,103,670,705	506,311,641,860	490,091,351,337
23383	Tangible Book Value	555,663,540,770	542,255,438,347	524,913,542,745	534,542,385,337	522,103,670,705	506,311,641,860	490,091,351,337
23374	Total Capitalization	555,663,540,770	542,255,438,347	524,913,542,745	534,542,385,337	522,103,670,705	506,311,641,860	490,091,351,337
23312	Land And Improvements	56,984,051,379	56,984,051,379	56,984,051,379	56,984,051,379	56,984,051,379	77,165,540,835	77,165,540,835
23393	Ordinary Shares Number	306,338,500	306,338,500	306,338,500	306,338,500	306,338,500	306,338,500	306,338,500
23008	Accumulated Depreciation	-159,291,340,271	-156,809,739,303	-156,178,896,029	-154,299,583,615	-152,426,283,416	-150,866,888,699	-145,372,005,546
23282	Construction In Progress	0	0	52,000,000	52,000,000	52,000,000	0	414,858,050
23380	Capital Lease Obligations	2,215,583,657	0	0	0	0	0	0
23030	Cash And Cash Equivalents	230,189,369,156	194,533,803,694	181,943,078,979	188,219,641,002	157,154,486,833	191,559,102,091	110,559,020,021
23262	Gross Accounts Receivable	236,654,655,014	241,495,783,827	226,716,642,529	223,988,773,289	238,583,906,086	239,002,881,914	264,521,029,839
23012	Additional Paid In Capital	5,018,103,066	5,018,103,066	5,018,103,066	5,018,103,066	5,018,103,066	5,018,103,066	5,018,103,066
23275	Buildings And Improvements	45,008,325,417	53,174,871,914	52,929,871,914	52,929,871,914	47,095,624,971	54,598,866,689	53,796,692,689
23163	Other Short Term Investments	35,063,865,000	45,351,285,000	45,351,285,000	24,922,685,000	25,026,755,000	0	0
23020	Available For Sale Securities	0	0	0	0	14,917,125,000	0	0
23319	Machinery Furniture Equipment	143,045,971,582	143,048,977,850	144,281,058,323	144,191,847,623	143,814,252,023	140,241,735,748	137,797,677,290
23048	Current Capital Lease Obligation	1,078,142,899	0	0	0	0	0	0
23127	Long Term Capital Lease Obligation	1,137,440,758	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	555,726,979,822	542,314,013,677	524,967,438,385	534,592,537,650	522,147,784,720	506,350,899,296	490,106,082,817
23259	Total Liabilities Net Minority Interest	220,775,281,426	206,232,224,482	215,132,673,945	218,968,841,595	237,697,849,075	267,675,998,378	158,097,415,467
23046	Current Debt And Capital Lease Obligation	66,428,543,865	62,754,361,288	87,664,592,971	72,546,980,544	94,513,063,997	124,328,312,016	49,911,594,322
23266	Allowance For Doubtful Accounts Receivable	-439,853,466	-439,853,466	-439,853,466	-439,853,466	-439,853,466	-439,853,466	-439,853,466
23124	Long Term Debt And Capital Lease Obligation	1,137,440,758	0	0	0	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	12,381,366,089	11,233,460,010	10,857,260,010	10,481,060,010	10,104,860,010	10,824,798,133	14,529,602,401

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	450,450,450	450,450,450	49,827,635,136	659,999,999	10,513,636
26185	Free Cash Flow	115,780,833,992	48,348,693,389	16,072,187,913	116,147,561,232	72,504,531,017
26027	Changes In Cash	55,943,789,267	18,564,472,406	-42,149,705,490	83,697,172,042	31,655,814,755
26182	Issuance Of Debt	170,760,041,274	170,760,041,274	428,494,041,141	1,449,600,000	6,700,555,000
26016	End Cash Position	185,881,307,403	185,881,307,403	130,169,434,966	171,543,788,955	87,775,730,703
26112	Purchase Of P P E	-1,333,103,650	-660,674,550	-4,658,380,018	-2,444,728,002	-9,078,064,197
26183	Repayment Of Debt	-215,612,962,707	-215,612,962,707	-474,820,007,621	-7,174,681,550	-29,580,670,928
26125	Sale Of Investment	25,000,000,000	10,000,000,000	0	0	0
26005	Capital Expenditure	-1,333,103,650	-660,674,550	-4,658,380,018	-2,444,728,002	-9,078,064,197
26007	Cash Dividends Paid	-18,805,973,742	0	-21,815,062,059	-27,385,307,639	-17,325,313,970
26012	Financing Cash Flow	-64,858,895,175	-40,234,671,433	-68,141,028,539	-33,110,389,189	-40,205,429,898
26013	Investing Cash Flow	3,688,746,800	9,789,775,900	5,260,755,118	-1,784,728,003	-9,721,350,561
26110	Purchase Of Investment	-20,428,600,000	0	-39,908,500,000	0	0
26015	Beginning Cash Position	130,169,434,966	194,533,803,694	171,543,788,955	87,775,730,703	55,973,054,876
26223	Classesof Cash Payments	-685,225,758,607	-162,171,832,605	-798,125,693,649	-735,607,661,060	-730,452,122,289
26101	Short Term Debt Issuance	170,760,041,274	170,760,041,274	428,494,041,141	1,449,600,000	6,700,555,000
26091	Short Term Debt Payments	-215,612,962,707	-215,612,962,707	-474,820,007,621	-7,174,681,550	-29,580,670,928
26165	Net Other Investing Changes	0	0	0	0	-653,800,000
26119	Net P P E Purchase And Sale	-882,653,200	-210,224,100	45,169,255,118	-1,784,728,003	-9,067,550,561
26075	Net Short Term Debt Issuance	-44,852,921,433	-39,034,671,433	-46,325,966,480	-5,725,081,550	-22,880,115,928
26072	Net Issuance Payments Of Debt	-44,852,921,433	-39,034,671,433	-46,325,966,480	-5,725,081,550	-22,880,115,928
26226	Paymentson Behalfof Employees	-49,248,500,960	-12,290,350,501	-49,029,802,685	-47,844,912,824	-48,198,310,449
26063	Effect Of Exchange Rate Changes	-231,916,830	-231,916,830	775,351,501	70,886,210	146,861,072
26118	Net Investment Purchase And Sale	4,571,400,000	10,000,000,000	-39,908,500,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-14,688,721,200	-6,604,898,352	-21,847,655,277	-30,522,657,190	-26,151,633,308
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	117,113,937,642	49,009,367,939	20,730,567,931	118,592,289,234	81,582,595,214
26221	Classesof Cash Receiptsfrom Operating Activities	808,236,101,049	214,636,407,990	831,361,413,761	863,651,998,355	807,775,058,728

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	450,450,450	450,450,450	-2,887,499,999	0	0	49,827,635,136	659,999,999	10,513,636
26185	Free Cash Flow	115,780,833,992	48,348,693,389	37,214,948,457	14,152,037,977	16,065,154,169	16,072,187,913	116,147,561,232	72,504,531,017
26027	Changes In Cash	55,943,789,267	18,564,472,406	12,590,724,715	-6,276,562,023	31,065,154,169	-42,149,705,490	83,697,172,042	31,655,814,755
26182	Issuance Of Debt	170,760,041,274	170,760,041,274	0	0	0	428,494,041,141	1,449,600,000	6,700,555,000
26016	End Cash Position	185,881,307,403	185,881,307,403	194,533,803,694	181,943,078,979	188,219,641,002	130,169,434,966	171,543,788,955	87,775,730,703
26112	Purchase Of P P E	-1,333,103,650	-660,674,550	-205,622,800	-89,210,700	-377,595,600	-4,658,380,018	-2,444,728,002	-9,078,064,197
26183	Repayment Of Debt	-215,612,962,707	-215,612,962,707	0	0	0	-474,820,007,621	-7,174,681,550	-29,580,670,928
26125	Sale Of Investment	25,000,000,000	10,000,000,000	0	0	15,000,000,000	0	0	0
26005	Capital Expenditure	-1,333,103,650	-660,674,550	-205,622,800	-89,210,700	-377,595,600	-4,658,380,018	-2,444,728,002	-9,078,064,197
26007	Cash Dividends Paid	-18,805,973,742	0	-18,805,973,742	0	0	-21,815,062,059	-27,385,307,639	-17,325,313,970
26012	Financing Cash Flow	-64,858,895,175	-40,234,671,433	-25,110,136,776	0	0	-68,141,028,539	-33,110,389,189	-40,205,429,898
26013	Investing Cash Flow	3,688,746,800	9,789,775,900	-205,622,800	-20,517,810,700	14,622,404,400	5,260,755,118	-1,784,728,003	-9,721,350,561
26110	Purchase Of Investment	-20,428,600,000	0	0	0	0	-39,908,500,000	0	0
26015	Beginning Cash Position	130,169,434,966	194,533,803,694	181,943,078,979	188,219,641,002	157,154,486,833	171,543,788,955	87,775,730,703	55,973,054,876
26223	Classesof Cash Payments	-685,225,758,607	-162,171,832,605	-158,171,644,139	-169,118,194,378	-195,764,087,485	-798,125,693,649	-735,607,661,060	-730,452,122,289
26101	Short Term Debt Issuance	170,760,041,274	170,760,041,274	0	0	0	428,494,041,141	1,449,600,000	6,700,555,000
26091	Short Term Debt Payments	-215,612,962,707	-215,612,962,707	0	0	0	-474,820,007,621	-7,174,681,550	-29,580,670,928
26165	Net Other Investing Changes	0	0	0	0	0	0	0	-653,800,000
26119	Net P P E Purchase And Sale	-882,653,200	-210,224,100	-205,622,800	-89,210,700	-377,595,600	45,169,255,118	-1,784,728,003	-9,067,550,561
26075	Net Short Term Debt Issuance	-44,852,921,433	-39,034,671,433	-6,304,163,034	0	0	-46,325,966,480	-5,725,081,550	-22,880,115,928
26072	Net Issuance Payments Of Debt	-44,852,921,433	-39,034,671,433	-6,304,163,034	0	0	-46,325,966,480	-5,725,081,550	-22,880,115,928
26226	Paymentson Behalfof Employees	-49,248,500,960	-12,290,350,501	-10,331,154,111	-14,132,372,839	-12,494,623,509	-49,029,802,685	-47,844,912,824	-48,198,310,449
26063	Effect Of Exchange Rate Changes	-231,916,830	-231,916,830	0	0	0	775,351,501	70,886,210	146,861,072
26118	Net Investment Purchase And Sale	4,571,400,000	10,000,000,000	0	-20,428,600,000	15,000,000,000	-39,908,500,000	0	0
26228	Other Cash Paymentsfrom Operating Activities	-14,688,721,200	-6,604,898,352	-1,831,406,801	-3,661,607,629	-2,590,808,418	-21,847,655,277	-30,522,657,190	-26,151,633,308
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	39,134,234	5,789,817,050	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	117,113,937,642	49,009,367,939	37,420,571,257	14,241,248,677	16,442,749,769	20,730,567,931	118,592,289,234	81,582,595,214
26221	Classesof Cash Receiptsfrom Operating Activities	808,236,101,049	214,636,407,990	198,170,230,975	179,689,908,942	215,739,553,142	831,361,413,761	863,651,998,355	807,775,058,728

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
CLPI	PT Colorpak Indonesia Tbk	2024-04-15	At close: 04:10PM WIB	1,010	1,010	1,000	1,005	1,000.00 - 1,010.00	1,000	1,010	925.00 - 1,050.00	925	1,050	102,700	92,601	307,870,000,000	1	7	138	N/A	61.38 (6.11%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-12	At close: 04:10PM WIB	1,010	1,010	1,000	1,005	1,000.00 - 1,010.00	1,000	1,010	925.00 - 1,050.00	925	1,050	102,700	91,494	307,870,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-11	At close: 04:10PM WIB	1,010	1,010	1,000	1,005	1,000.00 - 1,010.00	1,000	1,010	925.00 - 1,050.00	925	1,050	102,700	90,981	307,870,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-10	At close: 04:10PM WIB	1,010	1,010	1,000	1,005	1,000.00 - 1,010.00	1,000	1,010	925.00 - 1,050.00	925	1,050	102,700	91,342	307,870,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-05	At close: 04:10PM WIB	1,010	1,010	1,005	1,005	1,000.00 - 1,010.00	1,000	1,010	925.00 - 1,050.00	925	1,050	102,700	88,112	307,870,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	1,005	1,010	1,200	1,010	1,000.00 - 1,015.00	1,000	1,015	925.00 - 1,050.00	925	1,050	153,100	86,093	309,401,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-03	At close: 04:02PM WIB	1,010	1,005	1,005	1,010	1,000.00 - 1,015.00	1,000	1,015	925.00 - 1,050.00	925	1,050	165,300	83,625	307,870,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	1,005	1,005	1,020	1,010	1,000.00 - 1,025.00	1,000	1,025	925.00 - 1,050.00	925	1,050	108,800	82,344	309,401,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-04-01	At close: 04:08PM WIB	1,010	1,015	1,000	1,005	1,000.00 - 1,030.00	1,000	1,030	925.00 - 1,050.00	925	1,050	657,100	72,896	307,870,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-29	At close: 04:12PM WIB	980	980	1,020	1,005	980.00 - 1,010.00	980	1,010	925.00 - 1,050.00	925	1,050	816,100	72,896	309,401,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-28	At close: 04:12PM WIB	980	980	1,020	1,005	980.00 - 1,010.00	980	1,010	925.00 - 1,050.00	925	1,050	816,100	59,610	309,401,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-27	At close: 04:14PM WIB	980	980	0	0	980.00 - 985.00	980	985	925.00 - 1,050.00	925	1,050	67,900	57,893	300,211,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-26	At close: 03:49PM WIB	985	985	0	0	980.00 - 985.00	980	985	925.00 - 1,050.00	925	1,050	13,600	58,425	300,211,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-25	At close: 03:48PM WIB	985	985	0	0	980.00 - 985.00	980	985	925.00 - 1,050.00	925	1,050	53,800	59,450	301,743,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-22	At close: 03:48PM WIB	980	980	980	985	975.00 - 985.00	975	985	925.00 - 1,050.00	925	1,050	25,800	60,051	301,743,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	980	0	0	0	0.0000 - 0.0000	0	0		0		0	57,650	0	1	0	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-14	As of 01:33PM WIB. Market open.	980	980	975	980	975.00 - 985.00	975	985	925.00 - 1,050.00	925	1,050	109,100	53,916	300,211,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-13	At close: 04:12PM WIB	980	980	980	985	975.00 - 985.00	975	985	925.00 - 1,050.00	925	1,050	84,400	68,850	300,211,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-11	At close: 04:13PM WIB	980	980	975	980	975.00 - 980.00	975	980	925.00 - 1,050.00	925	1,050	35,900	72,236	300,211,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-08	At close: 04:13PM WIB	980	980	975	980	975.00 - 980.00	975	980	925.00 - 1,050.00	925	1,050	35,900	74,418	300,211,000,000	1	7	138	N/A	61.38 (6.26%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-05	At close: 03:45PM WIB	980	975	975	980	975.00 - 985.00	975	985	925.00 - 1,050.00	925	1,050	39,200	73,367	300,211,000,000	1	7	137	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-04	At close: 04:13PM WIB	985	985	975	980	975.00 - 985.00	975	985	925.00 - 1,050.00	925	1,050	14,000	73,603	300,211,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-03-01	At close: 04:07PM WIB	985	990	980	985	970.00 - 990.00	970	990	925.00 - 1,050.00	925	1,050	113,800	72,012	301,743,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-02-28	At close: 04:03PM WIB	985	985	975	980	980.00 - 990.00	980	990	925.00 - 1,050.00	925	1,050	57,200	71,316	300,211,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-02-27	At close: 04:10PM WIB	985	985	980	985	980.00 - 990.00	980	990	925.00 - 1,050.00	925	1,050	79,300	70,513	301,743,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-02-26	At close: 03:16PM WIB	990	990	985	990	980.00 - 990.00	980	990	925.00 - 1,050.00	925	1,050	61,600	70,622	301,743,000,000	1	7	138	N/A	61.38 (6.20%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk	2024-02-23	At close: 03:02PM WIB	990	990	985	990	985.00 - 990.00	985	990	925.00 - 1,050.00	925	1,050	18,500	71,357	303,275,000,000	1	7	138	N/A	61.38 (6.20%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk (CLPI.JK)	2024-02-22	At close: 04:00PM WIB	985	985	985	990	980.00 - 990.00	980	990	925.00 - 1,050.00	925	1,050	30,700	71,964	303,275,000,000	1	7	138	N/A	61.38 (6.23%)	61	6	Jul 11, 2023
CLPI	PT Colorpak Indonesia Tbk (CLPI.JK)	2024-02-21	At close: 04:06PM WIB	990	985	985	990	975.00 - 990.00	975	990	925.00 - 1,050.00	925	1,050	186,800	69,118	301,743,000,000	1	7	138	N/A	61.38 (6.20%)	61	6	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	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	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CLPI	PT Colorpak Indonesia Tbk	2024-04-15	307,870,000,000	110,180,000,000	7	1	2	1	0	0	1,050	925	989	985	91	237	306,340,000	0	83,690,000	73	61	6	0	0	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	8	5	10	806,310,000,000	2,632	6	65,500,000,000	52,690,000,000	138	328	265,250,000,000	866	67,570,000,000	12	3	1,814	117,110,000,000	95,560,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-12	307,870,000,000	110,180,000,000	7	1	2	1	0	0	1,050	925	987	985	91	296	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-11	307,870,000,000	110,180,000,000	7	1	2	1	0	0	1,050	925	987	985	91	296	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-10	307,870,000,000	110,180,000,000	7	1	2	1	0	0	1,050	925	987	985	91	296	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-05	307,870,000,000	130,740,000,000	7	1	2	1	0	0	1,050	0	985	985	86	207	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-04	309,400,000,000	132,270,000,000	7	1	2	1	0	0	1,050	0	985	985	84	193	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-03	309,400,000,000	132,270,000,000	7	1	2	1	0	0	1,050	0	985	985	82	191	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-02	307,870,000,000	130,740,000,000	7	1	2	1	0	0	1,050	0	985	985	73	148	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-04-01	309,400,000,000	132,270,000,000	7	1	2	1	0	0	1,050	0	985	985	73	148	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-29	309,400,000,000	132,270,000,000	7	1	2	1	0	0	1,050	925	984	985	60	79	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-28	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	0	985	985	58	74	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-27	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	0	985	986	58	78	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-26	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	0	985	986	59	79	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-25	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	925	985	986	59	79	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-22	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	0	985	986	58	78	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-21	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	925	985	986	58	78	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-14	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	0	986	986	69	57	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-13	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	0	986	986	68	57	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-11	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	925	986	986	74	57	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-08	300,210,000,000	123,080,000,000	7	1	2	1	0	0	1,050	925	986	986	74	55	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-05	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	0	986	986	74	66	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	137	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-04	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	925	986	986	74	66	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-03-01	301,740,000,000	124,610,000,000	7	1	2	1	2	27	1,050	0	985	986	71	66	306,340,000	307,900,000	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-02-28	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	0	985	986	71	62	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-02-27	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	0	985	986	71	57	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk	2024-02-26	303,280,000,000	126,140,000,000	7	1	2	1	0	0	1,050	0	985	986	71	57	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk (CLPI.JK)	2024-02-23	303,280,000,000	126,140,000,000	7	1	2	1	0	0	1,050	0	985	986	72	55	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk (CLPI.JK)	2024-02-22	301,740,000,000	124,610,000,000	7	1	2	1	0	0	1,050	925	985	986	72	55	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000
CLPI	PT Colorpak Indonesia Tbk (CLPI.JK)	2024-02-21	303,280,000,000	126,140,000,000	7	1	2	1	0	0	1,050	925	985	986	69	38	306,340,000	0	83,690,000	73	61	6	61	6	8	45	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	4	8	794,660,000,000	2,594	12	57,650,000,000	42,140,000,000	138	-28	239,890,000,000	783	62,750,000,000	12	3	1,770	82,270,000,000	110,190,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	1,045	1,045	1,045	1,045	500
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	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:43:00	1,040	1,040	1,040	1,040	100
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,045	1,045	1,045	1,045	500
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	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:42:00	1,040	1,040	1,040	1,040	100
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	1,035	1,035	1,035	1,035	2,800
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	1,045	1,045	1,045	1,045	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,045	1,045	1,045	1,045	500
2024-05-08	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:40:00	1,040	1,040	1,040	1,040	100
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	1,035	1,045	1,035	1,045	1,500
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	1,035	1,040	1,035	1,040	3,200
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:47:35	1,035	1,035	1,035	1,035	0
2024-05-08	14:45:00	1,045	1,045	1,035	1,035	0
2024-05-08	14:40:00	1,035	1,035	1,035	1,035	22,600
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	1,045	1,045	1,045	1,045	200
2024-05-08	14:20:00	1,045	1,045	1,045	1,045	116,200
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	1,040	1,040	1,040	1,040	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	1,030	1,030	1,025	1,025	11,700
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	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:45:00	1,045	1,045	1,045	1,045	500
2024-05-08	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:30:00	1,040	1,040	1,040	1,040	100
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	1,035	1,045	1,035	1,045	4,700
2024-05-08	14:47:35	1,035	1,035	1,035	1,035	0
2024-05-08	14:45:00	1,045	1,045	1,035	1,035	0
2024-05-08	14:30:00	1,035	1,035	1,035	1,035	22,600
2024-05-08	14:15:00	1,045	1,045	1,045	1,045	116,400
2024-05-08	14:00:00	1,030	1,040	1,025	1,040	11,700
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:03	1,030	1,030	1,030	1,030	0
2024-05-08	13:30:00	1,030	1,030	1,030	1,030	25,000
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	11:57:41	1,030	1,030	1,030	1,030	0
2024-05-08	11:45:00	1,045	1,045	1,030	1,030	36,500
2024-05-08	11:30:00	1,050	1,050	1,050	1,050	1,300
2024-05-08	11:20:18	1,050	1,050	1,050	1,050	0
2024-05-08	11:15:00	1,050	1,050	1,050	1,050	1,700
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	1,050	1,050	1,050	1,050	13,200
2024-05-08	10:40:44	1,050	1,050	1,050	1,050	0
2024-05-08	10:30:00	1,050	1,055	1,050	1,050	18,400
2024-05-08	10:15:00	1,050	1,050	1,050	1,050	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:30:00	1,040	1,045	1,040	1,045	600
2024-05-08	15:00:00	1,035	1,045	1,035	1,045	4,700
2024-05-08	14:47:35	1,035	1,035	1,035	1,035	0
2024-05-08	14:30:00	1,035	1,045	1,035	1,035	22,600
2024-05-08	14:00:00	1,030	1,045	1,025	1,045	128,100
2024-05-08	13:30:03	1,030	1,030	1,030	1,030	0
2024-05-08	13:30:00	1,030	1,030	1,030	1,030	25,000
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	11:57:41	1,030	1,030	1,030	1,030	0
2024-05-08	11:30:00	1,050	1,050	1,030	1,030	37,800
2024-05-08	11:20:18	1,050	1,050	1,050	1,050	0
2024-05-08	11:00:00	1,050	1,050	1,050	1,050	1,700
2024-05-08	10:40:44	1,050	1,050	1,050	1,050	0
2024-05-08	10:30:00	1,050	1,055	1,050	1,050	31,600
2024-05-08	10:00:00	1,050	1,050	1,050	1,050	100
2024-05-08	09:52:49	1,055	1,055	1,055	1,055	0
2024-05-08	09:30:00	1,050	1,055	1,050	1,055	3,400
2024-05-08	09:01:21	1,065	1,065	1,065	1,065	0
2024-05-08	09:00:00	1,065	1,065	1,050	1,050	4,400
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,055	1,055	1,055	1,055	100
2024-05-07	15:00:00	1,050	1,050	1,050	1,050	2,000
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:27:33	1,050	1,050	1,050	1,050	0
2024-05-07	14:00:00	1,055	1,065	1,050	1,050	7,400
2024-05-07	13:45:30	1,055	1,055	1,055	1,055	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:00:00	1,035	1,045	1,035	1,045	5,300
2024-05-08	14:47:35	1,035	1,035	1,035	1,035	0
2024-05-08	14:00:00	1,030	1,045	1,025	1,035	28,800
2024-05-08	13:30:03	1,030	1,030	1,030	1,030	0
2024-05-08	13:00:00	1,030	1,030	1,030	1,030	25,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:41	1,030	1,030	1,030	1,030	0
2024-05-08	11:20:18	1,050	1,050	1,050	1,050	0
2024-05-08	11:00:00	1,050	1,050	1,030	1,030	39,500
2024-05-08	10:40:44	1,050	1,050	1,050	1,050	0
2024-05-08	10:00:00	1,050	1,055	1,050	1,050	31,700
2024-05-08	09:52:49	1,055	1,055	1,055	1,055	0
2024-05-08	09:01:21	1,065	1,065	1,065	1,065	0
2024-05-08	09:00:00	1,065	1,065	1,050	1,055	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,050	1,055	1,050	1,055	2,100
2024-05-07	14:27:33	1,050	1,050	1,050	1,050	0
2024-05-07	14:00:00	1,055	1,065	1,050	1,050	7,400
2024-05-07	13:45:30	1,055	1,055	1,055	1,055	0
2024-05-07	13:00:00	1,055	1,060	1,055	1,055	25,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:03:54	1,055	1,055	1,055	1,055	0
2024-05-07	11:00:00	1,055	1,055	1,055	1,055	100
2024-05-07	10:34:20	1,055	1,055	1,055	1,055	0
2024-05-07	10:00:00	1,050	1,070	1,045	1,055	10,100
2024-05-07	09:53:25	1,055	1,055	1,055	1,055	0
2024-05-07	09:00:06	1,075	1,075	1,075	1,075	0
2024-05-07	09:00:00	1,075	1,075	1,050	1,055	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,045	1,045	1,045	1,045	0
2024-05-08	15:43:31	1,040	1,040	1,040	1,040	0
2024-05-08	15:00:00	1,035	1,045	1,035	1,045	5,700
2024-05-08	14:47:35	1,035	1,035	1,035	1,035	0
2024-05-08	13:30:03	1,030	1,030	1,030	1,030	0
2024-05-08	13:30:00	1,030	1,045	1,025	1,035	175,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:41	1,030	1,030	1,030	1,030	0
2024-05-08	11:20:18	1,050	1,050	1,050	1,050	0
2024-05-08	10:40:44	1,050	1,050	1,050	1,050	0
2024-05-08	10:30:00	1,050	1,055	1,030	1,030	71,100
2024-05-08	09:52:49	1,055	1,055	1,055	1,055	0
2024-05-08	09:01:21	1,065	1,065	1,065	1,065	0
2024-05-08	09:00:00	1,065	1,065	1,050	1,050	7,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	1,050	1,060	1,050	1,060	2,300
2024-05-07	14:27:33	1,050	1,050	1,050	1,050	0
2024-05-07	13:45:30	1,055	1,055	1,055	1,055	0
2024-05-07	13:30:00	1,055	1,065	1,050	1,050	55,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:03:54	1,055	1,055	1,055	1,055	0
2024-05-07	10:34:20	1,055	1,055	1,055	1,055	0
2024-05-07	10:30:00	1,055	1,055	1,055	1,055	200
2024-05-07	09:53:25	1,055	1,055	1,055	1,055	0
2024-05-07	09:00:06	1,075	1,075	1,075	1,075	0
2024-05-07	09:00:00	1,075	1,075	1,045	1,060	37,000
2024-05-06	15:12:48	1,060	1,060	1,060	1,060	0
2024-05-06	15:00:00	1,060	1,060	1,050	1,060	22,100
2024-05-06	14:37:09	1,060	1,060	1,060	1,060	0
2024-05-06	13:56:16	1,065	1,065	1,065	1,065	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,065	1,065	1,025	1,045	138,700
2024-05-07	09:00:00	1,075	1,075	1,045	1,060	72,900
2024-05-06	09:00:00	1,045	1,075	1,045	1,060	438,500
2024-05-03	09:00:00	1,025	1,050	1,025	1,045	340,400
2024-05-02	09:00:00	1,015	1,040	1,010	1,030	378,500
2024-04-30	09:00:00	1,020	1,030	1,010	1,025	121,200
2024-04-29	09:00:00	1,000	1,010	1,000	1,005	93,400
2024-04-26	09:00:00	1,005	1,010	995	995	76,200
2024-04-25	09:00:00	1,010	1,040	1,000	1,000	250,800
2024-04-24	09:00:00	1,000	1,015	1,000	1,000	92,200
2024-04-23	09:00:00	995	1,005	990	1,005	84,000
2024-04-22	09:00:00	990	1,000	990	1,000	104,100
2024-04-19	09:00:00	1,000	1,010	990	1,000	42,700
2024-04-18	09:00:00	1,000	1,000	995	1,000	102,400
2024-04-17	09:00:00	1,010	1,010	1,000	1,000	44,000
2024-04-16	09:00:00	1,000	1,010	995	1,010	206,000
2024-04-05	09:00:00	1,010	1,010	1,000	1,005	102,700
2024-04-04	09:00:00	1,010	1,015	1,000	1,010	152,900
2024-04-03	09:00:00	1,005	1,015	1,000	1,005	165,300
2024-04-02	09:00:00	1,005	1,025	1,000	1,010	108,800
2024-04-01	09:00:00	1,015	1,030	1,000	1,005	657,100
2024-03-28	09:00:00	980	1,010	980	1,010	816,100
2024-03-27	09:00:00	980	985	980	980	67,900
2024-03-26	09:00:00	985	985	980	980	13,600
2024-03-25	09:00:00	985	985	980	985	53,800
2024-03-22	09:00:00	980	985	975	985	25,800
2024-03-21	09:00:00	975	980	975	980	151,300
2024-03-20	09:00:00	980	980	975	980	12,100
2024-03-19	09:00:00	980	980	975	980	26,700
2024-03-18	09:00:00	980	980	970	980	83,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,075	1,075	1,045	1,060	72,900
2024-05-06	09:00:00	1,045	1,075	1,045	1,060	438,500
2024-05-03	09:00:00	1,025	1,050	1,025	1,045	340,400
2024-05-02	09:00:00	1,015	1,040	1,010	1,030	378,500
2024-04-30	09:00:00	1,020	1,030	1,010	1,025	121,200
2024-04-29	09:00:00	1,000	1,010	1,000	1,005	93,400
2024-04-26	09:00:00	1,005	1,010	995	995	76,200
2024-04-25	09:00:00	1,010	1,040	1,000	1,000	250,800
2024-04-24	09:00:00	1,000	1,015	1,000	1,000	92,200
2024-04-23	09:00:00	995	1,005	990	1,005	84,000
2024-04-22	09:00:00	990	1,000	990	1,000	104,100
2024-04-19	09:00:00	1,000	1,010	990	1,000	42,700
2024-04-18	09:00:00	1,000	1,000	995	1,000	102,400
2024-04-17	09:00:00	1,010	1,010	1,000	1,000	44,000
2024-04-16	09:00:00	1,000	1,010	995	1,010	206,000
2024-04-05	09:00:00	1,010	1,010	1,000	1,005	102,700
2024-04-04	09:00:00	1,010	1,015	1,000	1,010	152,900
2024-04-03	09:00:00	1,005	1,015	1,000	1,005	165,300
2024-04-02	09:00:00	1,005	1,025	1,000	1,010	108,800
2024-04-01	09:00:00	1,015	1,030	1,000	1,005	657,100
2024-03-28	09:00:00	980	1,010	980	1,010	816,100
2024-03-27	09:00:00	980	985	980	980	67,900
2024-03-26	09:00:00	985	985	980	980	13,600
2024-03-25	09:00:00	985	985	980	985	53,800
2024-03-22	09:00:00	980	985	975	985	25,800
2024-03-21	09:00:00	975	980	975	980	151,300
2024-03-20	09:00:00	980	980	975	980	12,100
2024-03-19	09:00:00	980	980	975	980	26,700
2024-03-18	09:00:00	980	980	970	980	83,900
2024-03-15	09:00:00	980	985	970	980	232,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,045	1,075	1,025	1,045	650,100
2024-04-28	00:00:00	1,000	1,050	1,000	1,045	933,500
2024-04-21	00:00:00	990	1,040	990	995	607,300
2024-04-14	00:00:00	1,000	1,010	990	1,000	395,100
2024-04-07	00:00:00	1,005	1,005	1,005	1,005	0
2024-03-31	00:00:00	1,015	1,030	1,000	1,005	1,186,800
2024-03-24	00:00:00	985	1,010	980	1,010	951,400
2024-03-17	00:00:00	980	985	970	985	299,800
2024-03-10	00:00:00	980	985	970	980	443,700
2024-03-03	00:00:00	985	985	970	980	229,700
2024-02-25	00:00:00	990	990	970	985	338,500
2024-02-18	00:00:00	990	990	975	990	323,000
2024-02-11	00:00:00	980	990	975	985	236,700
2024-02-04	00:00:00	985	985	975	980	34,600
2024-01-28	00:00:00	985	985	975	980	184,000
2024-01-21	00:00:00	995	995	975	980	292,500
2024-01-14	00:00:00	990	1,000	980	990	420,000
2024-01-07	00:00:00	990	1,000	980	1,000	272,500
2023-12-31	00:00:00	985	1,000	975	985	201,600
2023-12-24	00:00:00	975	990	975	985	112,100
2023-12-17	00:00:00	980	985	965	975	236,400
2023-12-10	00:00:00	985	995	970	985	1,470,600
2023-12-03	00:00:00	990	1,000	980	995	168,000
2023-11-26	00:00:00	1,000	1,005	980	990	214,700
2023-11-19	00:00:00	995	1,020	990	1,005	215,200
2023-11-12	00:00:00	1,000	1,015	985	1,000	603,000
2023-11-05	00:00:00	980	1,000	970	1,000	1,140,800
2023-10-29	00:00:00	955	1,005	955	980	1,486,200
2023-10-22	00:00:00	950	970	935	955	488,500
2023-10-15	00:00:00	965	965	940	950	729,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,015	1,075	1,010	1,045	1,369,000
2024-03-31	00:00:00	1,015	1,040	990	1,025	2,403,800
2024-02-29	00:00:00	990	1,010	970	1,010	2,038,400
2024-01-31	00:00:00	980	990	975	985	876,600
2023-12-31	00:00:00	985	1,000	975	985	1,313,000
2023-11-30	00:00:00	990	1,000	965	985	1,993,100
2023-10-31	00:00:00	980	1,020	970	985	2,352,600
2023-09-30	00:00:00	970	1,005	935	985	3,395,900
2023-08-31	00:00:00	985	995	960	960	2,476,800
2023-07-31	00:00:00	985	1,000	970	980	4,251,000
2023-06-30	00:00:00	1,030	1,040	960	985	10,771,800
2023-05-31	00:00:00	985	1,040	975	1,025	4,054,500
2023-04-30	00:00:00	960	1,050	955	985	2,541,500
2023-03-31	00:00:00	930	930	925	930	92,000
2023-02-28	00:00:00	945	950	940	945	218,300
2023-01-31	00:00:00	960	965	955	960	143,800
2022-12-31	00:00:00	945	955	910	940	1,449,600
2022-11-30	00:00:00	945	960	925	935	1,107,500
2022-10-31	00:00:00	950	960	930	945	945,300
2022-09-30	00:00:00	920	1,000	850	955	1,956,400
2022-08-31	00:00:00	935	970	915	920	1,829,600
2022-07-31	00:00:00	1,045	1,045	920	930	5,148,200
2022-06-30	00:00:00	1,125	1,170	1,030	1,045	7,322,300
2022-05-31	00:00:00	1,110	1,145	1,050	1,130	4,520,400
2022-04-30	00:00:00	1,090	1,215	1,055	1,110	3,152,100
2022-03-31	00:00:00	1,040	1,140	1,015	1,090	1,522,400
2022-02-28	00:00:00	1,010	1,060	995	1,040	1,305,900
2022-01-31	00:00:00	1,015	1,020	990	1,010	1,527,700
2021-12-31	00:00:00	1,020	1,045	1,000	1,015	2,266,500
2021-11-30	00:00:00	1,030	1,035	1,000	1,025	1,435,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,015	1,075	1,010	1,045	1,369,000
2024-03-31	00:00:00	1,015	1,040	990	1,005	2,282,600
2024-02-29	00:00:00	990	1,010	970	1,010	2,038,400
2024-01-31	00:00:00	980	1,040	970	1,025	5,318,800
2023-12-31	00:00:00	985	1,010	970	1,010	4,228,000
2023-11-30	00:00:00	990	1,000	965	985	4,182,700
2023-10-31	00:00:00	980	1,020	965	985	5,658,700
2023-09-30	00:00:00	970	1,020	935	985	7,741,600
2023-08-31	00:00:00	985	1,020	935	985	8,225,300
2023-07-31	00:00:00	985	1,005	935	985	10,123,700
2023-06-30	00:00:00	1,030	1,040	960	960	17,499,600
2023-05-31	00:00:00	985	1,040	960	980	19,077,300
2023-04-30	00:00:00	985	1,040	960	985	14,826,300
2023-03-31	00:00:00	930	1,050	930	1,025	9,224,400
2023-02-28	00:00:00	945	1,050	925	985	7,153,500
2023-01-31	00:00:00	960	970	925	930	4,007,600
2022-10-31	00:00:00	950	960	910	940	3,502,400
2022-07-31	00:00:00	1,045	1,045	850	955	8,934,200
2022-04-30	00:00:00	1,090	1,215	1,030	1,045	14,994,800
2022-01-31	00:00:00	1,015	1,140	990	1,090	4,356,000
2021-10-31	00:00:00	1,040	1,050	1,000	1,015	5,042,400
2021-07-31	00:00:00	1,255	1,260	1,000	1,040	8,154,800
2021-04-30	00:00:00	835	1,285	830	1,240	13,210,700
2021-01-31	00:00:00	830	890	810	835	2,718,200

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	61
2022-07-28	09:00:00	71
2021-08-06	09:00:00	89
2020-09-01	09:00:00	57
2020-08-31	09:00:00	57
2019-06-27	09:00:00	55
2018-06-20	09:00:00	64
2017-06-15	09:00:00	104
2016-06-17	09:00:00	40
2015-06-23	09:00:00	53
2014-07-18	09:00:00	21

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	61	7.35 %
2022	1	71	8.53 %
2021	1	89	10.71 %
2020	2	113	13.54 %
2019	1	55	6.60 %
2018	1	64	7.65 %
2017	1	104	12.40 %
2016	1	40	4.76 %
2015	1	53	6.38 %
2014	1	21	2.49 %

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