Informasi Saham CPRO PT Central Proteina Prima Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	5,057,715,139,350	5,070,342,522,137	5,423,565,287,711
40001	Market Cap	5	2,978,619,139,350	3,038,191,522,137	3,157,336,287,711
14010	Ps Ratio	8	0	0	0
102	Enterprises Value E B I T D A Ratio	12	6	6	33
14008	Pe Ratio	19	7	7	8
101	Enterprises Value Revenue Ratio	27	1	1	3
14012	Pb Ratio	43	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	5,057,715,139,350	5,070,342,522,137	5,382,886,201,646	5,221,160,904,924	5,243,794,139,350	5,423,565,287,711
40001	Market Cap	5	2,978,619,139,350	3,038,191,522,137	3,455,198,201,646	3,097,763,904,924	2,978,619,139,350	3,157,336,287,711
14010	Ps Ratio	8	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	12	6	6	7	7	7	33
14008	Pe Ratio	19	7	7	8	8	8	8
101	Enterprises Value Revenue Ratio	27	1	1	1	1	1	3
14012	Pb Ratio	43	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	720,640,000,000	137,398,000,000	695,128,000,000	2,510,253,000,000	573,512,000,000
20304	Write Off	456,000,000	-1,000,000	5,303,000,000	2,267,000,000	13,643,000,000
20091	Net Income	401,468,000,000	80,036,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
29004	Basic E P S	7	7	6	37	6
20190	E B I T D A	779,358,000,000	152,291,000,000	750,338,000,000	2,596,443,000,000	645,812,000,000
20046	Gross Profit	1,687,418,000,000	416,540,000,000	1,644,703,000,000	1,494,905,000,000	1,345,503,000,000
29009	Diluted E P S	7	7	6	37	6
20136	Pretax Income	522,563,000,000	83,364,000,000	476,679,000,000	2,282,950,000,000	195,391,000,000
20145	Tax Provision	120,789,000,000	3,253,000,000	102,701,000,000	73,637,000,000	-186,031,000,000
20100	Total Revenue	9,027,276,000,000	2,262,638,000,000	8,242,343,000,000	8,028,078,000,000	7,573,506,000,000
20164	Total Expenses	8,271,982,000,000	2,112,461,000,000	7,415,988,000,000	7,218,480,000,000	6,913,211,000,000
20013	Cost Of Revenue	7,339,858,000,000	1,846,098,000,000	6,597,640,000,000	6,533,173,000,000	6,228,003,000,000
20177	Interest Income	1,846,000,000	409,000,000	1,504,000,000	1,483,000,000	8,044,000,000
20057	Interest Expense	198,077,000,000	54,034,000,000	218,449,000,000	227,303,000,000	378,121,000,000
20109	Operating Income	755,294,000,000	150,177,000,000	826,355,000,000	809,598,000,000	660,295,000,000
20316	Normalized Income	417,002,669,829	95,808,537,822	380,717,172,147	519,497,315,731	407,774,500,000
20108	Operating Expense	932,124,000,000	266,363,000,000	818,348,000,000	685,307,000,000	685,208,000,000
20112	Operating Revenue	9,027,276,000,000	2,262,638,000,000	8,242,343,000,000	8,028,078,000,000	7,573,506,000,000
20087	Minority Interests	-306,000,000	-75,000,000	-310,000,000	-591,000,000	-520,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-212,200,000,000	-54,651,000,000	-240,344,000,000	-245,924,000,000	-389,783,000,000
20416	Total Unusual Items	-20,205,000,000	-16,413,000,000	-8,985,000,000	1,745,527,000,000	-35,830,000,000
29010	Basic Average Shares	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
20269	Other Special Charges	0	0	-329,000,000	-1,750,152,000,000	-1,372,000,000
20287	Rent And Landing Fees	27,863,000,000	7,239,000,000	25,061,000,000	13,103,000,000	12,416,000,000
29011	Diluted Average Shares	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
20420	Normalized E B I T D A	799,563,000,000	168,704,000,000	759,323,000,000	850,916,000,000	681,642,000,000
20162	Special Income Charges	-20,205,000,000	-16,413,000,000	-8,985,000,000	1,745,527,000,000	-35,830,000,000
20315	Reconciled Depreciation	58,718,000,000	14,893,000,000	55,210,000,000	86,190,000,000	72,300,000,000
20312	Other Operating Expenses	72,742,000,000	53,320,000,000	43,008,000,000	-3,478,000,000	32,327,000,000
20368	Total Other Finance Cost	15,969,000,000	1,026,000,000	23,399,000,000	20,104,000,000	19,706,000,000
20440	Rent Expense Supplemental	27,863,000,000	7,239,000,000	25,061,000,000	13,103,000,000	12,416,000,000
20314	Reconciled Cost Of Revenue	7,339,858,000,000	1,846,098,000,000	6,597,640,000,000	6,533,173,000,000	6,228,003,000,000
20419	Tax Effect Of Unusual Items	-4,670,330,171	-640,462,178	-1,935,827,853	56,302,315,731	-8,957,500,000
20225	Impairment Of Capital Assets	19,749,000,000	16,414,000,000	3,682,000,000	2,358,000,000	23,559,000,000
20018	Depreciation Income Statement	58,718,000,000	14,893,000,000	55,210,000,000	86,190,000,000	72,300,000,000
20075	Interest Income Non Operating	1,846,000,000	409,000,000	1,504,000,000	1,483,000,000	8,044,000,000
20158	Selling And Marketing Expense	255,808,000,000	49,451,000,000	240,336,000,000	193,054,000,000	140,315,000,000
20064	Interest Expense Non Operating	198,077,000,000	54,034,000,000	218,449,000,000	227,303,000,000	378,121,000,000
20093	Net Income Common Stockholders	401,468,000,000	80,036,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
20094	Net Income Continuous Operations	401,774,000,000	80,111,000,000	373,978,000,000	2,209,313,000,000	381,422,000,000
20045	General And Administrative Expense	160,147,000,000	41,946,000,000	146,888,000,000	132,650,000,000	100,351,000,000
20159	Selling General And Administration	415,955,000,000	91,397,000,000	387,224,000,000	325,704,000,000	240,666,000,000
20435	Total Operating Income As Reported	714,222,000,000	135,648,000,000	805,564,000,000	817,975,000,000	618,321,000,000
20412	Other Non Operating Income Expenses	1,832,000,000	-40,000,000	1,445,000,000	710,000,000	13,582,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	401,468,000,000	80,036,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
20417	Total Unusual Items Excluding Goodwill	-20,205,000,000	-16,413,000,000	-8,985,000,000	1,745,527,000,000	-35,830,000,000
20077	Net Non Operating Interest Income Expense	-212,200,000,000	-54,651,000,000	-240,344,000,000	-245,924,000,000	-389,783,000,000
20346	Net Income Including Noncontrolling Interests	401,774,000,000	80,111,000,000	373,978,000,000	2,209,313,000,000	381,422,000,000
20019	Depreciation And Amortization In Income Statement	58,718,000,000	14,893,000,000	55,210,000,000	86,190,000,000	72,300,000,000
20309	Net Income From Continuing And Discontinued Operation	401,468,000,000	80,036,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
20331	Net Income From Continuing Operation Net Minority Interest	401,468,000,000	80,036,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000

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	720,640,000,000	137,398,000,000	180,651,000,000	198,234,000,000	204,357,000,000	695,128,000,000	2,510,253,000,000	573,512,000,000
20304	Write Off	456,000,000	-1,000,000	17,878,000,000	0	0	5,303,000,000	2,267,000,000	13,643,000,000
20091	Net Income	401,468,000,000	80,036,000,000	94,064,000,000	112,187,000,000	115,181,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
29004	Basic E P S	7	7	7	0	2	6	37	6
20190	E B I T D A	779,358,000,000	152,291,000,000	195,560,000,000	221,121,000,000	210,386,000,000	750,338,000,000	2,596,443,000,000	645,812,000,000
20046	Gross Profit	1,687,418,000,000	416,540,000,000	456,341,000,000	430,303,000,000	384,234,000,000	1,644,703,000,000	1,494,905,000,000	1,345,503,000,000
29009	Diluted E P S	7	7	7	0	2	6	37	6
20136	Pretax Income	522,563,000,000	83,364,000,000	129,903,000,000	152,495,000,000	156,801,000,000	476,679,000,000	2,282,950,000,000	195,391,000,000
20145	Tax Provision	120,789,000,000	3,253,000,000	35,790,000,000	40,226,000,000	41,520,000,000	102,701,000,000	73,637,000,000	-186,031,000,000
20100	Total Revenue	9,027,276,000,000	2,262,638,000,000	2,326,692,000,000	2,299,791,000,000	2,138,155,000,000	8,242,343,000,000	8,028,078,000,000	7,573,506,000,000
20164	Total Expenses	8,271,982,000,000	2,112,461,000,000	2,106,235,000,000	2,089,675,000,000	1,963,611,000,000	7,415,988,000,000	7,218,480,000,000	6,913,211,000,000
20013	Cost Of Revenue	7,339,858,000,000	1,846,098,000,000	1,870,351,000,000	1,869,488,000,000	1,753,921,000,000	6,597,640,000,000	6,533,173,000,000	6,228,003,000,000
20177	Interest Income	1,846,000,000	409,000,000	494,000,000	544,000,000	399,000,000	1,504,000,000	1,483,000,000	8,044,000,000
20057	Interest Expense	198,077,000,000	54,034,000,000	50,748,000,000	45,739,000,000	47,556,000,000	218,449,000,000	227,303,000,000	378,121,000,000
20109	Operating Income	755,294,000,000	150,177,000,000	220,457,000,000	210,116,000,000	174,544,000,000	826,355,000,000	809,598,000,000	660,295,000,000
20316	Normalized Income	417,002,669,829	95,808,537,822	94,064,000,000	112,187,000,000	115,181,000,000	380,717,172,147	519,497,315,731	407,774,500,000
20108	Operating Expense	932,124,000,000	266,363,000,000	235,884,000,000	220,187,000,000	209,690,000,000	818,348,000,000	685,307,000,000	685,208,000,000
20112	Operating Revenue	9,027,276,000,000	2,262,638,000,000	2,326,692,000,000	2,299,791,000,000	2,138,155,000,000	8,242,343,000,000	8,028,078,000,000	7,573,506,000,000
20087	Minority Interests	-306,000,000	-75,000,000	-49,000,000	-82,000,000	-100,000,000	-310,000,000	-591,000,000	-520,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-212,200,000,000	-54,651,000,000	-53,562,000,000	-52,118,000,000	-51,869,000,000	-240,344,000,000	-245,924,000,000	-389,783,000,000
20416	Total Unusual Items	-20,205,000,000	-16,413,000,000	-24,487,000,000	0	0	-8,985,000,000	1,745,527,000,000	-35,830,000,000
29010	Basic Average Shares	59,572,382,787	59,572,382,787	59,572,382,787	0	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
20269	Other Special Charges	0	0	0	0	0	-329,000,000	-1,750,152,000,000	-1,372,000,000
20287	Rent And Landing Fees	27,863,000,000	7,239,000,000	7,629,000,000	0	0	25,061,000,000	13,103,000,000	12,416,000,000
29011	Diluted Average Shares	59,572,382,787	59,572,382,787	59,572,382,787	0	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
20420	Normalized E B I T D A	799,563,000,000	168,704,000,000	195,560,000,000	221,121,000,000	210,386,000,000	759,323,000,000	850,916,000,000	681,642,000,000
20162	Special Income Charges	-20,205,000,000	-16,413,000,000	-24,487,000,000	0	0	-8,985,000,000	1,745,527,000,000	-35,830,000,000
20315	Reconciled Depreciation	58,718,000,000	14,893,000,000	14,909,000,000	22,887,000,000	6,029,000,000	55,210,000,000	86,190,000,000	72,300,000,000
20312	Other Operating Expenses	72,742,000,000	53,320,000,000	7,488,000,000	10,866,000,000	1,068,000,000	43,008,000,000	-3,478,000,000	32,327,000,000
20368	Total Other Finance Cost	15,969,000,000	1,026,000,000	3,308,000,000	6,923,000,000	4,712,000,000	23,399,000,000	20,104,000,000	19,706,000,000
20440	Rent Expense Supplemental	27,863,000,000	7,239,000,000	7,629,000,000	0	0	25,061,000,000	13,103,000,000	12,416,000,000
20314	Reconciled Cost Of Revenue	7,339,858,000,000	1,846,098,000,000	1,870,351,000,000	1,869,488,000,000	1,753,921,000,000	6,597,640,000,000	6,533,173,000,000	6,228,003,000,000
20419	Tax Effect Of Unusual Items	-4,670,330,171	-640,462,178	0	0	0	-1,935,827,853	56,302,315,731	-8,957,500,000
20225	Impairment Of Capital Assets	19,749,000,000	16,414,000,000	6,938,000,000	0	0	3,682,000,000	2,358,000,000	23,559,000,000
20018	Depreciation Income Statement	58,718,000,000	14,893,000,000	14,909,000,000	22,887,000,000	6,029,000,000	55,210,000,000	86,190,000,000	72,300,000,000
20075	Interest Income Non Operating	1,846,000,000	409,000,000	494,000,000	544,000,000	399,000,000	1,504,000,000	1,483,000,000	8,044,000,000
20158	Selling And Marketing Expense	255,808,000,000	49,451,000,000	71,390,000,000	61,178,000,000	73,789,000,000	240,336,000,000	193,054,000,000	140,315,000,000
20064	Interest Expense Non Operating	198,077,000,000	54,034,000,000	50,748,000,000	45,739,000,000	47,556,000,000	218,449,000,000	227,303,000,000	378,121,000,000
20093	Net Income Common Stockholders	401,468,000,000	80,036,000,000	94,064,000,000	112,187,000,000	115,181,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
20094	Net Income Continuous Operations	401,774,000,000	80,111,000,000	94,113,000,000	112,269,000,000	115,281,000,000	373,978,000,000	2,209,313,000,000	381,422,000,000
20045	General And Administrative Expense	160,147,000,000	41,946,000,000	44,296,000,000	25,717,000,000	48,188,000,000	146,888,000,000	132,650,000,000	100,351,000,000
20159	Selling General And Administration	415,955,000,000	91,397,000,000	115,686,000,000	86,895,000,000	121,977,000,000	387,224,000,000	325,704,000,000	240,666,000,000
20435	Total Operating Income As Reported	714,222,000,000	135,648,000,000	200,254,000,000	202,227,000,000	176,093,000,000	805,564,000,000	817,975,000,000	618,321,000,000
20412	Other Non Operating Income Expenses	1,832,000,000	-40,000,000	222,000,000	0	0	1,445,000,000	710,000,000	13,582,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	401,468,000,000	80,036,000,000	94,064,000,000	112,187,000,000	115,181,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
20417	Total Unusual Items Excluding Goodwill	-20,205,000,000	-16,413,000,000	-24,487,000,000	0	0	-8,985,000,000	1,745,527,000,000	-35,830,000,000
20077	Net Non Operating Interest Income Expense	-212,200,000,000	-54,651,000,000	-53,562,000,000	-52,118,000,000	-51,869,000,000	-240,344,000,000	-245,924,000,000	-389,783,000,000
20346	Net Income Including Noncontrolling Interests	401,774,000,000	80,111,000,000	94,113,000,000	112,269,000,000	115,281,000,000	373,978,000,000	2,209,313,000,000	381,422,000,000
20019	Depreciation And Amortization In Income Statement	58,718,000,000	14,893,000,000	14,909,000,000	22,887,000,000	6,029,000,000	55,210,000,000	86,190,000,000	72,300,000,000
20309	Net Income From Continuing And Discontinued Operation	401,468,000,000	80,036,000,000	94,064,000,000	112,187,000,000	115,181,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000
20331	Net Income From Continuing Operation Net Minority Interest	401,468,000,000	80,036,000,000	94,064,000,000	112,187,000,000	115,181,000,000	373,668,000,000	2,208,722,000,000	380,902,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,016,789,000,000	2,197,814,000,000	2,118,580,000,000	3,236,356,000,000
23165	Payables	611,483,000,000	591,565,000,000	602,707,000,000	928,969,000,000
23139	Net P P E	3,859,398,000,000	4,037,756,000,000	4,039,151,000,000	4,058,063,000,000
23351	Properties	0	0	0	0
23386	Total Debt	2,153,963,000,000	2,343,063,000,000	2,283,929,000,000	3,596,899,000,000
23100	Gross P P E	6,002,452,000,000	6,432,057,000,000	6,371,029,000,000	4,058,063,000,000
23038	Common Stock	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000
23045	Current Debt	1,374,456,000,000	1,100,563,000,000	1,190,061,000,000	3,537,963,000,000
23532	Share Issued	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
23220	Total Assets	6,856,338,000,000	6,833,737,000,000	6,444,438,000,000	6,321,559,000,000
23027	Capital Stock	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000
23382	Other Payable	82,421,000,000	78,103,000,000	73,318,000,000	231,096,000,000
23028	Cash Financial	73,867,000,000	77,888,000,000	98,125,000,000	299,061,000,000
23123	Long Term Debt	717,200,000,000	1,175,139,000,000	1,026,644,000,000	0
23179	Prepaid Assets	34,234,000,000	25,856,000,000	23,386,000,000	45,857,000,000
23385	Working Capital	145,906,000,000	180,873,000,000	-236,398,000,000	-3,382,916,000,000
23000	Accounts Payable	490,579,000,000	472,309,000,000	468,956,000,000	648,312,000,000
23029	Cash Equivalents	1,000,000,000	0	2,524,000,000	2,546,000,000
23245	Invested Capital	5,508,335,000,000	5,454,799,000,000	5,088,009,000,000	4,259,372,000,000
23340	Other Properties	152,469,000,000	182,344,000,000	171,655,000,000	4,058,063,000,000
23132	Minority Interest	3,024,000,000	2,735,000,000	2,437,000,000	2,528,000,000
23342	Other Receivables	9,822,000,000	5,454,000,000	4,231,000,000	54,607,000,000
23204	Retained Earnings	-3,332,147,000,000	-3,748,372,000,000	-4,130,191,000,000	-6,350,388,000,000
23217	Total Tax Payable	38,483,000,000	41,153,000,000	60,433,000,000	49,561,000,000
23001	Accounts Receivable	776,571,000,000	628,942,000,000	529,047,000,000	477,905,000,000
23280	Common Stock Equity	3,416,679,000,000	3,179,097,000,000	2,871,304,000,000	721,409,000,000
23403	Net Tangible Assets	3,403,942,000,000	3,163,598,000,000	2,861,804,000,000	721,409,000,000
23215	Stockholders Equity	3,416,679,000,000	3,179,097,000,000	2,871,304,000,000	721,409,000,000
23383	Tangible Book Value	3,403,942,000,000	3,163,598,000,000	2,861,804,000,000	721,409,000,000
23374	Total Capitalization	4,133,879,000,000	4,354,236,000,000	3,897,948,000,000	721,409,000,000
23312	Land And Improvements	3,618,461,000,000	3,975,581,000,000	4,060,765,000,000	4,139,145,000,000
23469	Other Equity Interest	2,849,126,000,000	249,041,000,000	249,041,000,000	249,041,000,000
23393	Ordinary Shares Number	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
23155	Other Intangible Assets	12,737,000,000	15,499,000,000	9,500,000,000	7,396,000,000
23008	Accumulated Depreciation	-2,143,054,000,000	-2,394,301,000,000	-2,331,878,000,000	-2,248,595,000,000
23282	Construction In Progress	71,831,000,000	42,649,000,000	98,366,000,000	66,504,000,000
23380	Capital Lease Obligations	62,307,000,000	67,361,000,000	67,224,000,000	58,936,000,000
23030	Cash And Cash Equivalents	74,867,000,000	77,888,000,000	98,125,000,000	301,607,000,000
23262	Gross Accounts Receivable	880,180,000,000	695,270,000,000	583,246,000,000	477,905,000,000
23012	Additional Paid In Capital	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000
23275	Buildings And Improvements	630,237,000,000	647,252,000,000	594,222,000,000	633,160,000,000
23126	Long Term Equity Investment	0	57,600,000,000	56,049,000,000	55,915,000,000
23020	Available For Sale Securities	53,534,000,000	0	56,049,000,000	56,295,000,000
23319	Machinery Furniture Equipment	1,529,454,000,000	1,584,231,000,000	1,446,021,000,000	1,271,574,000,000
23048	Current Capital Lease Obligation	28,454,000,000	32,165,000,000	29,286,000,000	29,428,000,000
23127	Long Term Capital Lease Obligation	33,853,000,000	35,196,000,000	37,938,000,000	29,508,000,000
23098	Goodwill And Other Intangible Assets	12,737,000,000	15,499,000,000	9,500,000,000	7,396,000,000
23261	Total Equity Gross Minority Interest	3,419,703,000,000	3,181,832,000,000	2,873,741,000,000	723,937,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0
23259	Total Liabilities Net Minority Interest	3,436,635,000,000	3,651,905,000,000	3,570,697,000,000	5,597,622,000,000
23046	Current Debt And Capital Lease Obligation	1,402,910,000,000	1,132,728,000,000	1,219,347,000,000	3,567,391,000,000
23266	Allowance For Doubtful Accounts Receivable	-103,609,000,000	-66,328,000,000	-54,199,000,000	-50,997,000,000
23124	Long Term Debt And Capital Lease Obligation	751,053,000,000	1,210,335,000,000	1,064,582,000,000	29,508,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	214,212,000,000	218,776,000,000	229,562,000,000	276,231,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,016,789,000,000	1,966,337,000,000	1,860,580,000,000	2,053,446,000,000	2,197,814,000,000	2,118,580,000,000	3,236,356,000,000
23165	Payables	611,483,000,000	701,109,000,000	679,561,000,000	506,748,000,000	591,565,000,000	602,707,000,000	928,969,000,000
23139	Net P P E	3,859,398,000,000	4,032,235,000,000	4,023,798,000,000	4,040,752,000,000	4,037,756,000,000	4,039,151,000,000	4,058,063,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,153,963,000,000	2,160,752,000,000	2,015,734,000,000	2,236,711,000,000	2,343,063,000,000	2,283,929,000,000	3,596,899,000,000
23100	Gross P P E	6,002,452,000,000	6,495,360,000,000	6,466,228,000,000	6,459,418,000,000	6,432,057,000,000	6,371,029,000,000	4,058,063,000,000
23038	Common Stock	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000
23045	Current Debt	1,374,456,000,000	1,242,666,000,000	975,834,000,000	1,155,620,000,000	1,100,563,000,000	1,190,061,000,000	3,537,963,000,000
23532	Share Issued	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
23220	Total Assets	6,856,338,000,000	7,037,582,000,000	6,760,384,000,000	6,740,235,000,000	6,833,737,000,000	6,444,438,000,000	6,321,559,000,000
23027	Capital Stock	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000	5,002,156,000,000
23382	Other Payable	82,421,000,000	66,652,000,000	62,553,000,000	59,377,000,000	78,103,000,000	73,318,000,000	231,096,000,000
23028	Cash Financial	73,867,000,000	127,601,000,000	87,046,000,000	112,314,000,000	77,888,000,000	98,125,000,000	299,061,000,000
23123	Long Term Debt	717,200,000,000	852,272,000,000	972,792,000,000	1,011,140,000,000	1,175,139,000,000	1,026,644,000,000	0
23179	Prepaid Assets	34,234,000,000	71,581,000,000	56,878,000,000	42,002,000,000	25,856,000,000	23,386,000,000	45,857,000,000
23385	Working Capital	145,906,000,000	151,335,000,000	193,782,000,000	140,547,000,000	180,873,000,000	-236,398,000,000	-3,382,916,000,000
23000	Accounts Payable	490,579,000,000	592,035,000,000	577,505,000,000	404,575,000,000	472,309,000,000	468,956,000,000	648,312,000,000
23029	Cash Equivalents	1,000,000,000	1,000,000,000	1,000,000,000	1,000,000,000	0	2,524,000,000	2,546,000,000
23245	Invested Capital	5,508,335,000,000	5,592,572,000,000	5,355,091,000,000	5,461,038,000,000	5,454,799,000,000	5,088,009,000,000	4,259,372,000,000
23340	Other Properties	152,469,000,000	184,508,000,000	183,645,000,000	184,752,000,000	182,344,000,000	171,655,000,000	4,058,063,000,000
23132	Minority Interest	3,024,000,000	2,961,000,000	2,917,000,000	2,835,000,000	2,735,000,000	2,437,000,000	2,528,000,000
23342	Other Receivables	9,822,000,000	9,593,000,000	7,469,000,000	4,802,000,000	5,454,000,000	4,231,000,000	54,607,000,000
23204	Retained Earnings	-3,332,147,000,000	-3,426,940,000,000	-3,521,004,000,000	-3,633,191,000,000	-3,748,372,000,000	-4,130,191,000,000	-6,350,388,000,000
23217	Total Tax Payable	38,483,000,000	42,422,000,000	39,503,000,000	42,796,000,000	41,153,000,000	60,433,000,000	49,561,000,000
23001	Accounts Receivable	776,571,000,000	761,094,000,000	729,988,000,000	646,560,000,000	628,942,000,000	529,047,000,000	477,905,000,000
23280	Common Stock Equity	3,416,679,000,000	3,497,634,000,000	3,406,465,000,000	3,294,278,000,000	3,179,097,000,000	2,871,304,000,000	721,409,000,000
23403	Net Tangible Assets	3,403,942,000,000	3,490,819,000,000	3,396,106,000,000	3,284,909,000,000	3,163,598,000,000	2,861,804,000,000	721,409,000,000
23215	Stockholders Equity	3,416,679,000,000	3,497,634,000,000	3,406,465,000,000	3,294,278,000,000	3,179,097,000,000	2,871,304,000,000	721,409,000,000
23383	Tangible Book Value	3,403,942,000,000	3,490,819,000,000	3,396,106,000,000	3,284,909,000,000	3,163,598,000,000	2,861,804,000,000	721,409,000,000
23374	Total Capitalization	4,133,879,000,000	4,349,906,000,000	4,379,257,000,000	4,305,418,000,000	4,354,236,000,000	3,897,948,000,000	721,409,000,000
23312	Land And Improvements	3,618,461,000,000	3,974,185,000,000	3,979,189,000,000	3,976,740,000,000	3,975,581,000,000	4,060,765,000,000	4,139,145,000,000
23469	Other Equity Interest	2,849,126,000,000	3,024,874,000,000	3,027,769,000,000	3,027,769,000,000	249,041,000,000	249,041,000,000	249,041,000,000
23393	Ordinary Shares Number	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787	59,572,382,787
23155	Other Intangible Assets	12,737,000,000	6,815,000,000	10,359,000,000	9,369,000,000	15,499,000,000	9,500,000,000	7,396,000,000
23008	Accumulated Depreciation	-2,143,054,000,000	-2,463,125,000,000	-2,442,430,000,000	-2,418,666,000,000	-2,394,301,000,000	-2,331,878,000,000	-2,248,595,000,000
23282	Construction In Progress	71,831,000,000	47,163,000,000	18,163,000,000	16,432,000,000	42,649,000,000	98,366,000,000	66,504,000,000
23380	Capital Lease Obligations	62,307,000,000	65,814,000,000	67,108,000,000	69,951,000,000	67,361,000,000	67,224,000,000	58,936,000,000
23030	Cash And Cash Equivalents	74,867,000,000	128,601,000,000	88,046,000,000	113,314,000,000	77,888,000,000	98,125,000,000	301,607,000,000
23262	Gross Accounts Receivable	880,180,000,000	827,336,000,000	796,288,000,000	712,864,000,000	695,270,000,000	583,246,000,000	477,905,000,000
23012	Additional Paid In Capital	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000	-1,102,556,000,000
23275	Buildings And Improvements	630,237,000,000	652,314,000,000	653,146,000,000	656,979,000,000	647,252,000,000	594,222,000,000	633,160,000,000
23126	Long Term Equity Investment	0	0	0	0	57,600,000,000	56,049,000,000	55,915,000,000
23020	Available For Sale Securities	53,534,000,000	57,600,000,000	57,600,000,000	57,600,000,000	0	56,049,000,000	56,295,000,000
23319	Machinery Furniture Equipment	1,529,454,000,000	1,637,190,000,000	1,632,085,000,000	1,624,515,000,000	1,584,231,000,000	1,446,021,000,000	1,271,574,000,000
23048	Current Capital Lease Obligation	28,454,000,000	32,959,000,000	36,895,000,000	39,325,000,000	32,165,000,000	29,286,000,000	29,428,000,000
23127	Long Term Capital Lease Obligation	33,853,000,000	32,855,000,000	30,213,000,000	30,626,000,000	35,196,000,000	37,938,000,000	29,508,000,000
23098	Goodwill And Other Intangible Assets	12,737,000,000	6,815,000,000	10,359,000,000	9,369,000,000	15,499,000,000	9,500,000,000	7,396,000,000
23261	Total Equity Gross Minority Interest	3,419,703,000,000	3,500,595,000,000	3,409,382,000,000	3,297,113,000,000	3,181,832,000,000	2,873,741,000,000	723,937,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	3,436,635,000,000	3,536,987,000,000	3,351,002,000,000	3,443,122,000,000	3,651,905,000,000	3,570,697,000,000	5,597,622,000,000
23046	Current Debt And Capital Lease Obligation	1,402,910,000,000	1,275,625,000,000	1,012,729,000,000	1,194,945,000,000	1,132,728,000,000	1,219,347,000,000	3,567,391,000,000
23266	Allowance For Doubtful Accounts Receivable	-103,609,000,000	-66,242,000,000	-66,300,000,000	-66,304,000,000	-66,328,000,000	-54,199,000,000	-50,997,000,000
23124	Long Term Debt And Capital Lease Obligation	751,053,000,000	885,127,000,000	1,003,005,000,000	1,041,766,000,000	1,210,335,000,000	1,064,582,000,000	29,508,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	214,212,000,000	222,559,000,000	221,567,000,000	219,374,000,000	218,776,000,000	229,562,000,000	276,231,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,232,000,000	919,000,000	1,147,000,000	5,420,000,000	29,000,000
26185	Free Cash Flow	206,327,000,000	-69,942,000,000	118,655,000,000	-73,084,000,000	635,068,000,000
26027	Changes In Cash	-1,892,000,000	-53,383,000,000	-28,280,000,000	-204,078,000,000	171,656,000,000
26182	Issuance Of Debt	29,844,000,000	-251,184,000,000	463,736,000,000	78,414,000,000	0
26016	End Cash Position	74,867,000,000	74,867,000,000	77,888,000,000	98,125,000,000	301,607,000,000
26112	Purchase Of P P E	-117,158,000,000	-45,133,000,000	-165,555,000,000	-172,293,000,000	-121,824,000,000
26183	Repayment Of Debt	-422,072,000,000	44,129,000,000	-381,629,000,000	-178,839,000,000	-451,603,000,000
26005	Capital Expenditure	-117,158,000,000	-45,133,000,000	-165,555,000,000	-172,293,000,000	-121,824,000,000
26007	Cash Dividends Paid	0	0	0	-670,000,000	0
26012	Financing Cash Flow	-209,451,000,000	15,640,000,000	-148,082,000,000	-136,414,000,000	-463,441,000,000
26013	Investing Cash Flow	-115,926,000,000	-44,214,000,000	-164,408,000,000	-166,873,000,000	-121,795,000,000
26015	Beginning Cash Position	77,888,000,000	128,601,000,000	98,125,000,000	301,607,000,000	129,243,000,000
26223	Classesof Cash Payments	-8,246,120,000,000	-2,197,750,000,000	-7,602,786,000,000	-7,747,240,000,000	-6,775,223,000,000
26099	Long Term Debt Issuance	29,844,000,000	-157,329,000,000	463,736,000,000	78,414,000,000	0
26090	Long Term Debt Payments	-422,072,000,000	44,129,000,000	-381,629,000,000	-127,956,000,000	-279,786,000,000
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	-10,894,000,000	0	-172,569,000,000	-50,883,000,000	-171,817,000,000
26073	Net Long Term Debt Issuance	-392,228,000,000	-113,200,000,000	82,107,000,000	-49,542,000,000	-279,786,000,000
26164	Net Other Financing Charges	46,295,000,000	40,943,000,000	-5,744,000,000	16,184,000,000	33,890,000,000
26119	Net P P E Purchase And Sale	-115,926,000,000	-44,214,000,000	-164,408,000,000	-166,873,000,000	-121,795,000,000
26075	Net Short Term Debt Issuance	195,241,000,000	101,386,000,000	-172,569,000,000	-50,883,000,000	-171,817,000,000
26072	Net Issuance Payments Of Debt	-196,987,000,000	-11,814,000,000	-90,462,000,000	-100,425,000,000	-451,603,000,000
26226	Paymentson Behalfof Employees	-567,533,000,000	-130,310,000,000	-560,174,000,000	-559,209,000,000	-529,125,000,000
26063	Effect Of Exchange Rate Changes	-1,129,000,000	-351,000,000	8,043,000,000	596,000,000	708,000,000
26228	Other Cash Paymentsfrom Operating Activities	-454,245,000,000	-120,688,000,000	-408,023,000,000	-388,716,000,000	-265,743,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,882,000,000	856,000,000	8,355,000,000	95,034,000,000	78,077,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	323,485,000,000	-24,809,000,000	284,210,000,000	99,209,000,000	756,892,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	8,817,798,000,000	2,203,014,000,000	8,191,088,000,000	8,087,449,000,000	7,682,269,000,000

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	1,232,000,000	919,000,000	291,000,000	16,000,000	6,000,000	1,147,000,000	5,420,000,000	29,000,000
26185	Free Cash Flow	206,327,000,000	-69,942,000,000	-39,284,000,000	206,589,000,000	108,964,000,000	118,655,000,000	-73,084,000,000	635,068,000,000
26027	Changes In Cash	-1,892,000,000	-53,383,000,000	38,760,000,000	-25,118,000,000	37,849,000,000	-28,280,000,000	-204,078,000,000	171,656,000,000
26182	Issuance Of Debt	29,844,000,000	-251,184,000,000	133,590,000,000	58,145,000,000	89,293,000,000	463,736,000,000	78,414,000,000	0
26016	End Cash Position	74,867,000,000	74,867,000,000	128,601,000,000	88,046,000,000	113,314,000,000	77,888,000,000	98,125,000,000	301,607,000,000
26112	Purchase Of P P E	-117,158,000,000	-45,133,000,000	-36,784,000,000	-13,623,000,000	-21,618,000,000	-165,555,000,000	-172,293,000,000	-121,824,000,000
26183	Repayment Of Debt	-422,072,000,000	44,129,000,000	-21,075,000,000	-280,329,000,000	-164,797,000,000	-381,629,000,000	-178,839,000,000	-451,603,000,000
26005	Capital Expenditure	-117,158,000,000	-45,133,000,000	-36,784,000,000	-13,623,000,000	-21,618,000,000	-165,555,000,000	-172,293,000,000	-121,824,000,000
26007	Cash Dividends Paid	0	0	0	0	0	0	-670,000,000	0
26012	Financing Cash Flow	-209,451,000,000	15,640,000,000	77,753,000,000	-231,723,000,000	-71,121,000,000	-148,082,000,000	-136,414,000,000	-463,441,000,000
26013	Investing Cash Flow	-115,926,000,000	-44,214,000,000	-36,493,000,000	-13,607,000,000	-21,612,000,000	-164,408,000,000	-166,873,000,000	-121,795,000,000
26015	Beginning Cash Position	77,888,000,000	128,601,000,000	88,046,000,000	113,314,000,000	77,888,000,000	98,125,000,000	301,607,000,000	129,243,000,000
26223	Classesof Cash Payments	-8,246,120,000,000	-2,197,750,000,000	-2,266,592,000,000	-1,890,831,000,000	-1,890,947,000,000	-7,602,786,000,000	-7,747,240,000,000	-6,775,223,000,000
26099	Long Term Debt Issuance	29,844,000,000	-157,329,000,000	39,735,000,000	106,712,000,000	40,726,000,000	463,736,000,000	78,414,000,000	0
26090	Long Term Debt Payments	-422,072,000,000	44,129,000,000	-168,477,000,000	-132,927,000,000	-164,797,000,000	-381,629,000,000	-127,956,000,000	-279,786,000,000
26101	Short Term Debt Issuance	0	0	0	0	48,567,000,000	0	0	0
26091	Short Term Debt Payments	-10,894,000,000	0	147,402,000,000	0	0	-172,569,000,000	-50,883,000,000	-171,817,000,000
26073	Net Long Term Debt Issuance	-392,228,000,000	-113,200,000,000	-128,742,000,000	-26,215,000,000	-124,071,000,000	82,107,000,000	-49,542,000,000	-279,786,000,000
26164	Net Other Financing Charges	46,295,000,000	40,943,000,000	-16,964,000,000	1,535,000,000	20,781,000,000	-5,744,000,000	16,184,000,000	33,890,000,000
26119	Net P P E Purchase And Sale	-115,926,000,000	-44,214,000,000	-36,493,000,000	-13,607,000,000	-21,612,000,000	-164,408,000,000	-166,873,000,000	-121,795,000,000
26075	Net Short Term Debt Issuance	195,241,000,000	101,386,000,000	241,257,000,000	-195,969,000,000	48,567,000,000	-172,569,000,000	-50,883,000,000	-171,817,000,000
26072	Net Issuance Payments Of Debt	-196,987,000,000	-11,814,000,000	112,515,000,000	-222,184,000,000	-75,504,000,000	-90,462,000,000	-100,425,000,000	-451,603,000,000
26226	Paymentson Behalfof Employees	-567,533,000,000	-130,310,000,000	-159,581,000,000	-152,249,000,000	-125,393,000,000	-560,174,000,000	-559,209,000,000	-529,125,000,000
26063	Effect Of Exchange Rate Changes	-1,129,000,000	-351,000,000	1,795,000,000	-150,000,000	-2,423,000,000	8,043,000,000	596,000,000	708,000,000
26228	Other Cash Paymentsfrom Operating Activities	-454,245,000,000	-120,688,000,000	-116,356,000,000	-111,754,000,000	-105,447,000,000	-408,023,000,000	-388,716,000,000	-265,743,000,000
26222	Other Cash Receiptsfrom Operating Activities	1,882,000,000	856,000,000	-2,841,000,000	1,947,000,000	1,920,000,000	8,355,000,000	95,034,000,000	78,077,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	323,485,000,000	-24,809,000,000	-2,500,000,000	220,212,000,000	130,582,000,000	284,210,000,000	99,209,000,000	756,892,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	8,817,798,000,000	2,203,014,000,000	2,335,279,000,000	2,195,235,000,000	2,084,270,000,000	8,191,088,000,000	8,087,449,000,000	7,682,269,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CPRO	PT Central Proteina Prima Tbk	2024-04-15	At close: 04:13PM WIB	51	52	50	51	50.00 - 52.00	50	52	50.00 - 91.00	50	91	60,816,900	46,650,584	2,979,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-12	At close: 04:13PM WIB	51	52	50	51	50.00 - 52.00	50	52	50.00 - 91.00	50	91	60,816,900	47,043,627	2,979,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-11	At close: 04:13PM WIB	51	52	50	51	50.00 - 52.00	50	52	50.00 - 91.00	50	91	60,816,900	46,325,761	2,979,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-10	At close: 04:13PM WIB	51	52	50	51	50.00 - 52.00	50	52	50.00 - 91.00	50	91	60,816,900	46,336,103	2,979,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-05	At close: 04:13PM WIB	51	52	51	50	50.00 - 52.00	50	52	50.00 - 91.00	50	91	60,816,900	48,296,462	2,979,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-04	At close: 04:00PM WIB	51	51	59	50	51.00 - 52.00	51	52	50.00 - 91.00	50	91	13,690,600	48,342,408	3,038,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-03	At close: 04:11PM WIB	52	52	52	50	51.00 - 52.00	51	52	50.00 - 91.00	50	91	41,591,300	47,773,181	3,038,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-02	At close: 04:03PM WIB	50	51	54	51	50.00 - 52.00	50	52	50.00 - 91.00	50	91	39,118,400	47,319,000	3,098,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-04-01	At close: 04:12PM WIB	52	52	51	50	50.00 - 53.00	50	53	50.00 - 91.00	50	91	107,132,600	45,537,279	2,979,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-29	At close: 04:09PM WIB	53	53	71	51	52.00 - 53.00	52	53	50.00 - 91.00	50	91	38,276,800	45,537,279	3,098,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-28	At close: 04:09PM WIB	53	53	71	51	52.00 - 53.00	52	53	50.00 - 91.00	50	91	38,276,800	45,321,831	3,098,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-27	At close: 04:13PM WIB	53	52	0	53	52.00 - 54.00	52	54	50.00 - 91.00	50	91	40,610,700	43,999,406	3,157,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-26	At close: 04:11PM WIB	53	53	52	53	52.00 - 54.00	52	54	50.00 - 91.00	50	91	11,589,200	46,757,131	3,157,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-25	At close: 04:00PM WIB	54	53	0	53	52.00 - 54.00	52	54	50.00 - 91.00	50	91	43,027,500	47,577,431	3,157,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-22	At close: 04:03PM WIB	54	54	53	54	53.00 - 55.00	53	55	50.00 - 91.00	50	91	14,813,100	48,162,544	3,217,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-21	At close: 04:14PM WIB	53	0	0	0	0.0000 - 0.0000	0	0		0		0	47,676,151	0	0	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-14	As of 01:47PM WIB. Market open.	53	54	0	0	53.00 - 54.00	53	54	50.00 - 91.00	50	91	3,983,400	48,773,035	3,157,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-13	At close: 04:04PM WIB	54	54	0	54	53.00 - 54.00	53	54	50.00 - 91.00	50	91	19,219,500	49,639,857	3,157,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-11	At close: 04:10PM WIB	54	55	53	54	53.00 - 55.00	53	55	50.00 - 91.00	50	91	31,723,300	49,180,032	3,217,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-08	At close: 04:10PM WIB	54	55	53	54	53.00 - 55.00	53	55	50.00 - 91.00	50	91	31,723,300	50,458,677	3,217,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-05	At close: 04:14PM WIB	55	55	53	54	53.00 - 56.00	53	56	50.00 - 91.00	50	91	63,109,000	50,961,879	3,157,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-04	At close: 04:14PM WIB	52	53	55	56	52.00 - 57.00	52	57	50.00 - 91.00	50	91	237,919,400	47,126,324	3,276,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-03-01	At close: 04:14PM WIB	52	52	52	0	52.00 - 53.00	52	53	50.00 - 91.00	50	91	29,182,600	47,434,805	3,098,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-02-28	At close: 04:09PM WIB	52	52	52	53	52.00 - 53.00	52	53	50.00 - 91.00	50	91	23,931,800	47,529,091	3,157,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-02-27	At close: 04:14PM WIB	51	52	52	54	51.00 - 54.00	51	54	50.00 - 91.00	50	91	108,827,600	46,135,677	3,098,000,000,000	8	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-02-26	At close: 04:10PM WIB	51	51	51	52	51.00 - 52.00	51	52	50.00 - 91.00	50	91	51,997,500	46,400,864	3,038,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk	2024-02-23	At close: 04:05PM WIB	51	52	51	0	51.00 - 52.00	51	52	50.00 - 91.00	50	91	15,743,400	46,742,042	3,038,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk (CPRO.JK)	2024-02-22	At close: 04:13PM WIB	51	51	51	0	51.00 - 52.00	51	52	50.00 - 91.00	50	91	9,815,400	46,844,930	3,038,000,000,000	7	7	N/A	N/A (N/A)	N/A
CPRO	PT Central Proteina Prima Tbk (CPRO.JK)	2024-02-21	At close: 04:03PM WIB	51	51	51	0	51.00 - 52.00	51	52	50.00 - 91.00	50	91	9,810,200	47,120,688	3,038,000,000,000	7	7	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	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)
CPRO	PT Central Proteina Prima Tbk	2024-04-15	2,980,000,000,000	5,060,000,000,000	7	1	1	6	0	0	91	50	52	54	47,040,000	52,490,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	7	7	12	9,030,000,000,000	152	10	855,490,000,000	401,470,000,000	7	-9	74,870,000,000	1	2,160,000,000,000	63	1	57	323,490,000,000	141,550,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-12	2,980,000,000,000	5,060,000,000,000	7	1	1	6	0	0	91	50	52	54	46,330,000	48,760,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-11	2,980,000,000,000	5,060,000,000,000	7	1	1	6	0	0	91	50	52	54	46,340,000	48,760,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-10	2,980,000,000,000	5,060,000,000,000	7	1	1	6	0	0	91	50	52	54	46,340,000	48,760,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-05	3,040,000,000,000	5,070,000,000,000	8	1	1	6	0	0	91	0	52	54	48,340,000	41,260,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-04	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	0	52	54	47,770,000	42,110,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-03	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	0	52	54	47,320,000	41,500,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-02	2,980,000,000,000	5,010,000,000,000	7	1	1	6	0	0	91	0	52	54	45,540,000	36,150,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-04-01	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	0	52	54	45,540,000	36,150,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-29	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	50	52	54	45,320,000	33,890,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-28	3,160,000,000,000	5,190,000,000,000	8	1	1	7	0	0	91	0	52	54	44,000,000	26,290,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-27	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	0	52	54	46,760,000	29,460,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-26	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	0	52	54	47,580,000	32,480,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-25	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	50	52	54	47,580,000	32,480,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-22	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	0	52	54	47,680,000	35,440,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-21	3,160,000,000,000	5,190,000,000,000	8	1	1	7	0	0	91	50	52	54	47,680,000	35,440,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-14	3,160,000,000,000	5,190,000,000,000	8	1	1	7	0	0	91	0	52	54	49,640,000	62,770,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-13	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	0	52	54	48,970,000	62,770,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-11	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	50	52	54	50,140,000	62,770,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-08	3,220,000,000,000	5,250,000,000,000	8	1	1	7	0	0	91	50	51	54	50,460,000	61,170,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-05	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	0	51	54	47,130,000	31,250,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-04	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	50	51	54	47,130,000	31,250,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-03-01	3,100,000,000,000	5,130,000,000,000	8	1	1	7	6	27	91	0	51	54	47,420,000	34,270,000	40,470,000,000	59,570,000,000	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-02-28	3,100,000,000,000	5,130,000,000,000	8	1	1	7	0	0	91	0	51	53	46,140,000	24,010,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-02-27	3,040,000,000,000	5,070,000,000,000	7	1	1	6	0	0	91	0	51	53	46,400,000	19,640,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk	2024-02-26	3,040,000,000,000	5,070,000,000,000	7	1	1	6	0	0	91	0	51	53	46,400,000	19,640,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk (CPRO.JK)	2024-02-23	3,040,000,000,000	5,070,000,000,000	7	1	1	6	0	0	91	0	51	53	46,840,000	23,060,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk (CPRO.JK)	2024-02-22	3,040,000,000,000	5,070,000,000,000	7	1	1	6	0	0	91	50	51	53	46,840,000	23,060,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000
CPRO	PT Central Proteina Prima Tbk (CPRO.JK)	2024-02-21	3,040,000,000,000	5,070,000,000,000	7	1	1	6	0	0	91	50	51	53	47,120,000	26,550,000	40,470,000,000	0	11,380,000,000	45	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	9	7	12	8,830,000,000,000	148	10	873,010,000,000	409,620,000,000	7	0	128,600,000,000	2	2,160,000,000,000	62	1	59	420,880,000,000	278,040,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	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	15:23:39	50	50	50	50	0
2024-05-08	15:22:00	50	50	50	50	362,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	50	50	50	50	5,000
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	50	50	50	50	23,200
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:23:39	50	50	50	50	0
2024-05-08	15:20:00	50	50	50	50	5,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	50	50	50	50	5,000
2024-05-08	15:05:00	50	50	50	50	23,200
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	50	50	50	50	1,200
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
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	14:32:40	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	1,100
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	50	50	50	50	400
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	50	50	50	50	1,100
2024-05-08	14:00:00	50	50	50	50	200
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:51:55	50	50	50	50	0
2024-05-08	13:50:00	50	50	50	50	1,000
2024-05-08	13:45:00	50	50	50	50	3,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:23:39	50	50	50	50	0
2024-05-08	15:15:00	50	50	50	50	5,000
2024-05-08	15:00:00	50	50	50	50	28,200
2024-05-08	14:45:00	50	50	50	50	1,200
2024-05-08	14:32:40	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	1,100
2024-05-08	14:15:00	50	50	50	50	400
2024-05-08	14:00:00	50	50	50	50	1,300
2024-05-08	13:51:55	50	50	50	50	0
2024-05-08	13:45:00	50	50	50	50	4,600
2024-05-08	13:30:00	50	50	50	50	1,200
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	11:54:52	50	50	50	50	0
2024-05-08	11:45:00	50	50	50	50	11,800
2024-05-08	11:30:00	50	50	50	50	200
2024-05-08	11:25:22	50	50	50	50	0
2024-05-08	11:15:00	50	50	50	50	4,500
2024-05-08	11:00:00	50	50	50	50	0
2024-05-08	10:45:00	50	50	50	50	49,200
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:25:35	50	50	50	50	0
2024-05-08	10:15:00	50	50	50	50	60,100
2024-05-08	10:00:00	50	50	50	50	40,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:23:39	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	33,200
2024-05-08	14:32:40	50	50	50	50	0
2024-05-08	14:30:00	50	50	50	50	2,300
2024-05-08	14:00:00	50	50	50	50	1,700
2024-05-08	13:51:55	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	5,800
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:52	50	50	50	50	0
2024-05-08	11:30:00	50	50	50	50	12,000
2024-05-08	11:25:22	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	4,500
2024-05-08	10:30:00	50	50	50	50	49,200
2024-05-08	10:25:35	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	100,400
2024-05-08	09:56:18	50	50	50	50	0
2024-05-08	09:30:00	50	50	50	50	113,500
2024-05-08	09:10:36	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	21,900
2024-05-07	15:30:00	50	50	50	50	5,400
2024-05-07	15:00:00	50	50	50	50	2,003,700
2024-05-07	14:51:52	50	50	50	50	0
2024-05-07	14:30:00	50	50	50	50	17,900
2024-05-07	14:00:00	50	50	50	50	752,700
2024-05-07	13:30:01	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	20,400
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:23:39	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	33,200
2024-05-08	14:32:40	50	50	50	50	0
2024-05-08	14:00:00	50	50	50	50	4,000
2024-05-08	13:51:55	50	50	50	50	0
2024-05-08	13:00:00	50	50	50	50	5,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:52	50	50	50	50	0
2024-05-08	11:25:22	50	50	50	50	0
2024-05-08	11:00:00	50	50	50	50	6,400
2024-05-08	10:25:35	50	50	50	50	0
2024-05-08	10:00:00	50	50	50	50	130,700
2024-05-08	09:56:18	50	50	50	50	0
2024-05-08	09:10:36	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:00:00	50	50	50	50	2,009,100
2024-05-07	14:51:52	50	50	50	50	0
2024-05-07	14:00:00	50	50	50	50	519,100
2024-05-07	13:30:01	50	50	50	50	0
2024-05-07	13:00:00	50	50	50	50	20,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:47	50	50	50	50	0
2024-05-07	11:27:48	50	50	50	50	0
2024-05-07	11:00:00	50	50	50	50	158,100
2024-05-07	10:09:54	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	118,000
2024-05-07	09:54:50	50	50	50	50	0
2024-05-07	09:11:24	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	0
2024-05-06	15:17:57	50	50	50	50	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:23:39	50	50	50	50	0
2024-05-08	15:00:00	50	50	50	50	33,200
2024-05-08	14:32:40	50	50	50	50	0
2024-05-08	13:51:55	50	50	50	50	0
2024-05-08	13:30:00	50	50	50	50	9,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:54:52	50	50	50	50	0
2024-05-08	11:25:22	50	50	50	50	0
2024-05-08	10:30:00	50	50	50	50	65,700
2024-05-08	10:25:35	50	50	50	50	0
2024-05-08	09:56:18	50	50	50	50	0
2024-05-08	09:10:36	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	235,800
2024-05-07	15:00:00	50	50	50	50	2,009,100
2024-05-07	14:51:52	50	50	50	50	0
2024-05-07	13:30:01	50	50	50	50	0
2024-05-07	13:30:00	50	50	50	50	791,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:46:47	50	50	50	50	0
2024-05-07	11:27:48	50	50	50	50	0
2024-05-07	10:30:00	50	50	50	50	238,900
2024-05-07	10:09:54	50	50	50	50	0
2024-05-07	09:54:50	50	50	50	50	0
2024-05-07	09:11:24	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	430,500
2024-05-06	15:17:57	50	50	50	50	0
2024-05-06	15:00:00	50	50	50	50	971,400
2024-05-06	14:37:28	50	50	50	50	0
2024-05-06	13:46:29	50	50	50	50	0
2024-05-06	13:30:00	50	50	50	50	1,175,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	362,000
2024-05-07	09:00:00	50	50	50	50	3,478,100
2024-05-06	09:00:00	50	51	50	50	17,417,900
2024-05-03	09:00:00	50	51	50	50	56,021,700
2024-05-02	09:00:00	50	50	50	50	7,411,400
2024-04-30	09:00:00	50	50	50	50	4,193,700
2024-04-29	09:00:00	50	51	50	50	51,265,000
2024-04-26	09:00:00	50	51	50	50	23,469,700
2024-04-25	09:00:00	50	51	50	50	16,183,800
2024-04-24	09:00:00	50	51	50	50	24,145,700
2024-04-23	09:00:00	50	51	50	50	40,216,000
2024-04-22	09:00:00	50	50	50	50	33,094,900
2024-04-19	09:00:00	50	51	50	50	72,336,400
2024-04-18	09:00:00	50	51	50	50	29,959,900
2024-04-17	09:00:00	51	51	50	50	14,455,100
2024-04-16	09:00:00	50	51	50	50	78,148,700
2024-04-05	09:00:00	52	52	50	50	60,816,900
2024-04-04	09:00:00	51	52	51	51	13,681,100
2024-04-03	09:00:00	52	52	51	51	41,591,300
2024-04-02	09:00:00	51	52	50	52	39,118,400
2024-04-01	09:00:00	52	53	50	50	107,241,100
2024-03-28	09:00:00	53	53	52	52	38,276,800
2024-03-27	09:00:00	52	54	52	53	40,610,700
2024-03-26	09:00:00	54	54	52	53	11,589,200
2024-03-25	09:00:00	54	54	52	53	43,027,500
2024-03-22	09:00:00	54	55	53	54	14,811,100
2024-03-21	09:00:00	53	55	52	54	56,892,300
2024-03-20	09:00:00	53	54	52	53	19,490,000
2024-03-19	09:00:00	53	54	52	53	50,078,900
2024-03-18	09:00:00	54	55	53	53	33,025,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	50	50	50	50	3,478,100
2024-05-06	09:00:00	50	51	50	50	17,417,900
2024-05-03	09:00:00	50	51	50	50	56,021,700
2024-05-02	09:00:00	50	50	50	50	7,411,400
2024-04-30	09:00:00	50	50	50	50	4,193,700
2024-04-29	09:00:00	50	51	50	50	51,265,000
2024-04-26	09:00:00	50	51	50	50	23,469,700
2024-04-25	09:00:00	50	51	50	50	16,183,800
2024-04-24	09:00:00	50	51	50	50	24,145,700
2024-04-23	09:00:00	50	51	50	50	40,216,000
2024-04-22	09:00:00	50	50	50	50	33,094,900
2024-04-19	09:00:00	50	51	50	50	72,336,400
2024-04-18	09:00:00	50	51	50	50	29,959,900
2024-04-17	09:00:00	51	51	50	50	14,455,100
2024-04-16	09:00:00	50	51	50	50	78,148,700
2024-04-05	09:00:00	52	52	50	50	60,816,900
2024-04-04	09:00:00	51	52	51	51	13,681,100
2024-04-03	09:00:00	52	52	51	51	41,591,300
2024-04-02	09:00:00	51	52	50	52	39,118,400
2024-04-01	09:00:00	52	53	50	50	107,241,100
2024-03-28	09:00:00	53	53	52	52	38,276,800
2024-03-27	09:00:00	52	54	52	53	40,610,700
2024-03-26	09:00:00	54	54	52	53	11,589,200
2024-03-25	09:00:00	54	54	52	53	43,027,500
2024-03-22	09:00:00	54	55	53	54	14,811,100
2024-03-21	09:00:00	53	55	52	54	56,892,300
2024-03-20	09:00:00	53	54	52	53	19,490,000
2024-03-19	09:00:00	53	54	52	53	50,078,900
2024-03-18	09:00:00	54	55	53	53	33,025,300
2024-03-15	09:00:00	53	54	53	54	53,710,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	51	50	50	21,258,000
2024-04-28	00:00:00	50	51	50	50	118,891,800
2024-04-21	00:00:00	50	51	50	50	137,110,100
2024-04-14	00:00:00	50	51	50	50	194,900,100
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	52	53	50	50	262,448,800
2024-03-24	00:00:00	54	54	52	52	133,504,200
2024-03-17	00:00:00	54	55	52	54	174,297,600
2024-03-10	00:00:00	54	54	53	54	88,603,600
2024-03-03	00:00:00	53	57	52	54	401,093,900
2024-02-25	00:00:00	51	54	51	52	226,635,300
2024-02-18	00:00:00	51	52	51	51	85,850,500
2024-02-11	00:00:00	52	52	51	51	102,245,400
2024-02-04	00:00:00	52	54	51	52	68,089,200
2024-01-28	00:00:00	50	54	50	52	415,037,500
2024-01-21	00:00:00	51	51	50	51	306,973,200
2024-01-14	00:00:00	51	52	50	51	275,576,700
2024-01-07	00:00:00	52	53	50	51	321,655,800
2023-12-31	00:00:00	51	52	51	52	41,599,300
2023-12-24	00:00:00	51	52	50	51	204,255,600
2023-12-17	00:00:00	52	53	51	51	143,876,300
2023-12-10	00:00:00	51	54	50	52	365,437,900
2023-12-03	00:00:00	53	54	51	51	223,168,600
2023-11-26	00:00:00	53	54	52	53	183,885,000
2023-11-19	00:00:00	53	54	52	53	130,969,100
2023-11-12	00:00:00	54	55	53	53	141,400,700
2023-11-05	00:00:00	54	56	53	54	292,390,900
2023-10-29	00:00:00	55	57	52	54	440,320,600
2023-10-22	00:00:00	55	58	54	56	377,948,700
2023-10-15	00:00:00	58	65	54	55	456,587,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	51	50	50	84,691,100
2024-03-31	00:00:00	52	53	50	50	649,917,700
2024-02-29	00:00:00	52	57	52	52	826,681,900
2024-01-31	00:00:00	52	54	51	52	567,561,200
2023-12-31	00:00:00	51	54	50	52	1,246,919,100
2023-11-30	00:00:00	53	54	50	51	966,112,800
2023-10-31	00:00:00	54	57	52	53	1,054,212,900
2023-09-30	00:00:00	58	65	53	53	2,109,839,900
2023-08-31	00:00:00	61	67	54	58	3,935,708,600
2023-07-31	00:00:00	53	91	51	61	5,569,502,900
2023-06-30	00:00:00	52	55	51	53	775,384,600
2023-05-31	00:00:00	51	57	50	52	1,097,459,000
2023-04-30	00:00:00	50	53	50	51	541,250,400
2023-03-31	00:00:00	50	50	50	50	4,600,000
2023-02-28	00:00:00	50	50	50	50	1,327,100
2023-01-31	00:00:00	51	51	50	50	28,473,900
2022-12-31	00:00:00	53	57	53	54	601,717,700
2022-11-30	00:00:00	57	58	53	53	913,730,800
2022-10-31	00:00:00	59	61	56	56	926,075,900
2022-09-30	00:00:00	60	65	56	58	1,292,908,100
2022-08-31	00:00:00	66	80	57	59	5,070,234,600
2022-07-31	00:00:00	70	77	64	66	2,517,418,900
2022-06-30	00:00:00	61	73	55	69	3,203,782,500
2022-05-31	00:00:00	74	79	59	60	3,263,740,500
2022-04-30	00:00:00	73	83	66	74	2,427,419,100
2022-03-31	00:00:00	90	96	66	73	3,980,628,100
2022-02-28	00:00:00	96	101	82	90	5,818,887,800
2022-01-31	00:00:00	80	111	76	95	13,005,799,400
2021-12-31	00:00:00	96	108	71	80	5,715,895,000
2021-11-30	00:00:00	110	120	90	95	14,379,256,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	51	50	50	84,691,100
2024-03-31	00:00:00	52	53	50	50	645,724,000
2024-02-29	00:00:00	52	57	52	52	826,681,900
2024-01-31	00:00:00	52	57	50	50	2,044,160,800
2023-12-31	00:00:00	51	57	50	52	2,641,162,200
2023-11-30	00:00:00	53	54	50	52	2,780,593,100
2023-10-31	00:00:00	54	57	50	52	3,267,244,800
2023-09-30	00:00:00	58	65	50	51	4,130,165,600
2023-08-31	00:00:00	61	67	52	53	7,099,761,400
2023-07-31	00:00:00	53	91	51	53	11,615,051,400
2023-06-30	00:00:00	52	91	51	58	10,280,596,100
2023-05-31	00:00:00	51	91	50	61	7,442,346,500
2023-04-30	00:00:00	51	57	50	53	1,872,843,600
2023-03-31	00:00:00	50	57	50	52	2,185,579,200
2023-02-28	00:00:00	50	56	50	51	1,194,981,500
2023-01-31	00:00:00	51	51	50	50	548,485,500
2022-10-31	00:00:00	59	61	53	54	2,441,524,400
2022-07-31	00:00:00	70	80	56	58	8,880,561,600
2022-04-30	00:00:00	73	83	55	69	8,894,942,100
2022-01-31	00:00:00	80	111	66	73	22,805,315,300
2021-10-31	00:00:00	50	134	50	80	57,228,178,200
2021-07-31	00:00:00	50	50	50	50	25,824,700
2021-04-30	00:00:00	50	50	50	50	31,899,300
2021-01-31	00:00:00	50	50	50	50	2,133,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters