Informasi Saham ELPI PT Pelayaran Nasional Ekalya Purnamasari 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
102	Enterprises Value E B I T D A Ratio	1	16	11	70
40001	Market Cap	5	2,193,952,000,000	2,119,832,000,000	1,586,168,000,000
14008	Pe Ratio	8	12	13	15
40002	Enterprise Value	19	2,068,191,000,000	2,100,470,000,000	1,646,667,000,000
14010	Ps Ratio	26	2	2	3
101	Enterprises Value Revenue Ratio	30	3	2	9
14012	Pb Ratio	37	1	1	1

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	16	12	11	14	14	16	70
40001	Market Cap	5	2,193,952,000,000	2,223,600,000,000	2,119,832,000,000	1,704,760,000,000	1,853,000,000,000	1,793,704,000,000	1,586,168,000,000
14008	Pe Ratio	8	12	14	13	16	16	17	15
40002	Enterprise Value	19	2,068,191,000,000	2,245,497,000,000	2,100,470,000,000	1,691,279,000,000	1,590,086,000,000	1,854,203,000,000	1,646,667,000,000
14010	Ps Ratio	26	2	2	2	2	3	3	3
101	Enterprises Value Revenue Ratio	30	3	2	2	2	2	3	9
14012	Pb Ratio	37	1	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	172,604,000,000	11,465,000,000	111,188,000,000	114,953,000,000	127,864,000,000
20304	Write Off	9,327,000,000	9,327,000,000	0	2,935,000,000	245,000,000
20091	Net Income	155,854,000,000	9,302,000,000	103,074,000,000	107,650,000,000	119,774,000,000
29004	Basic E P S	21	0	15	15	16
20190	E B I T D A	174,801,000,000	11,480,000,000	113,983,000,000	117,454,000,000	130,586,000,000
20007	Amortization	265,000,000	84,000,000	180,000,000	11,000,000	4,000,000
20046	Gross Profit	237,623,000,000	47,714,000,000	170,860,000,000	163,195,000,000	163,619,000,000
29009	Diluted E P S	21	0	15	15	16
20136	Pretax Income	163,419,000,000	10,984,000,000	104,384,000,000	105,737,000,000	121,235,000,000
20145	Tax Provision	2,229,000,000	2,229,000,000	482,000,000	538,000,000	1,555,000,000
20100	Total Revenue	1,078,642,000,000	272,591,000,000	632,831,000,000	540,588,000,000	481,300,000,000
20164	Total Expenses	891,086,000,000	240,302,000,000	509,907,000,000	410,857,000,000	348,553,000,000
20013	Cost Of Revenue	841,019,000,000	224,877,000,000	461,971,000,000	377,393,000,000	317,681,000,000
20177	Interest Income	6,930,000,000	2,371,000,000	1,406,000,000	1,934,000,000	1,393,000,000
20057	Interest Expense	9,185,000,000	481,000,000	6,804,000,000	9,216,000,000	6,629,000,000
20109	Operating Income	187,556,000,000	32,289,000,000	122,924,000,000	129,731,000,000	132,747,000,000
20316	Normalized Income	166,437,645,109	9,302,000,000	103,074,000,000	122,824,396,361	119,914,178,661
20108	Operating Expense	50,067,000,000	15,425,000,000	47,936,000,000	33,464,000,000	30,872,000,000
20112	Operating Revenue	1,078,642,000,000	272,591,000,000	632,831,000,000	540,588,000,000	481,300,000,000
20087	Minority Interests	-5,336,000,000	547,000,000	-828,000,000	2,451,000,000	94,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-7,947,000,000	-2,491,000,000	-7,307,000,000	-7,930,000,000	-6,895,000,000
20416	Total Unusual Items	-10,730,000,000	-10,730,000,000	0	-15,252,000,000	-142,000,000
29010	Basic Average Shares	7,412,000,000	0	6,741,753,425	7,412,000,000	7,412,000,000
20269	Other Special Charges	1,403,000,000	1,403,000,000	0	0	-103,000,000
29011	Diluted Average Shares	7,412,000,000	0	6,741,753,425	7,412,000,000	7,412,000,000
20420	Normalized E B I T D A	185,531,000,000	11,480,000,000	113,983,000,000	132,706,000,000	130,728,000,000
20162	Special Income Charges	-10,730,000,000	-10,730,000,000	0	-15,252,000,000	-142,000,000
20315	Reconciled Depreciation	2,197,000,000	15,000,000	2,795,000,000	2,501,000,000	2,722,000,000
20312	Other Operating Expenses	2,279,000,000	1,827,000,000	352,000,000	4,000,000	4,000,000
20368	Total Other Finance Cost	5,692,000,000	4,381,000,000	1,909,000,000	648,000,000	1,659,000,000
20440	Rent Expense Supplemental	419,617,000,000	117,603,000,000	95,854,000,000	65,294,000,000	0
20314	Reconciled Cost Of Revenue	841,019,000,000	224,877,000,000	461,971,000,000	377,393,000,000	317,681,000,000
20419	Tax Effect Of Unusual Items	-146,354,891	0	0	-77,603,639	-1,821,339
20225	Impairment Of Capital Assets	0	0	0	12,317,000,000	0
20018	Depreciation Income Statement	1,932,000,000	-69,000,000	2,615,000,000	2,490,000,000	2,718,000,000
20075	Interest Income Non Operating	6,930,000,000	2,371,000,000	1,406,000,000	1,934,000,000	1,393,000,000
20064	Interest Expense Non Operating	9,185,000,000	481,000,000	6,804,000,000	9,216,000,000	6,629,000,000
20093	Net Income Common Stockholders	155,854,000,000	9,302,000,000	103,074,000,000	107,650,000,000	119,774,000,000
20094	Net Income Continuous Operations	161,190,000,000	8,755,000,000	103,902,000,000	105,199,000,000	119,680,000,000
20045	General And Administrative Expense	25,049,000,000	8,499,000,000	25,442,000,000	15,770,000,000	13,000,000,000
20159	Selling General And Administration	25,049,000,000	8,499,000,000	25,442,000,000	15,770,000,000	13,000,000,000
20412	Other Non Operating Income Expenses	-9,716,000,000	-8,733,000,000	-11,317,000,000	-2,836,000,000	-1,351,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	155,854,000,000	9,302,000,000	103,074,000,000	107,650,000,000	119,774,000,000
20417	Total Unusual Items Excluding Goodwill	-10,730,000,000	-10,730,000,000	0	-15,252,000,000	-142,000,000
20077	Net Non Operating Interest Income Expense	-7,947,000,000	-2,491,000,000	-7,307,000,000	-7,930,000,000	-6,895,000,000
20346	Net Income Including Noncontrolling Interests	161,190,000,000	8,755,000,000	103,902,000,000	105,199,000,000	119,680,000,000
20019	Depreciation And Amortization In Income Statement	2,197,000,000	15,000,000	2,795,000,000	2,501,000,000	2,722,000,000
20309	Net Income From Continuing And Discontinued Operation	155,854,000,000	9,302,000,000	103,074,000,000	107,650,000,000	119,774,000,000
20331	Net Income From Continuing Operation Net Minority Interest	155,854,000,000	9,302,000,000	103,074,000,000	107,650,000,000	119,774,000,000

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	172,604,000,000	11,465,000,000	101,066,000,000	14,641,000,000	45,432,000,000	111,188,000,000	114,953,000,000	127,864,000,000
20304	Write Off	9,327,000,000	9,327,000,000	0	0	0	0	2,935,000,000	245,000,000
20091	Net Income	155,854,000,000	9,302,000,000	92,092,000,000	12,085,000,000	42,375,000,000	103,074,000,000	107,650,000,000	119,774,000,000
29004	Basic E P S	21	0	22	0	6	15	15	16
20190	E B I T D A	174,801,000,000	11,480,000,000	101,784,000,000	15,372,000,000	46,165,000,000	113,983,000,000	117,454,000,000	130,586,000,000
20007	Amortization	265,000,000	84,000,000	62,000,000	62,000,000	57,000,000	180,000,000	11,000,000	4,000,000
20046	Gross Profit	237,623,000,000	47,714,000,000	107,053,000,000	28,794,000,000	54,062,000,000	170,860,000,000	163,195,000,000	163,619,000,000
29009	Diluted E P S	21	0	22	0	6	15	15	16
20136	Pretax Income	163,419,000,000	10,984,000,000	95,593,000,000	12,435,000,000	44,407,000,000	104,384,000,000	105,737,000,000	121,235,000,000
20145	Tax Provision	2,229,000,000	2,229,000,000	0	0	0	482,000,000	538,000,000	1,555,000,000
20100	Total Revenue	1,078,642,000,000	272,591,000,000	380,884,000,000	212,615,000,000	212,552,000,000	632,831,000,000	540,588,000,000	481,300,000,000
20164	Total Expenses	891,086,000,000	240,302,000,000	285,390,000,000	196,366,000,000	169,028,000,000	509,907,000,000	410,857,000,000	348,553,000,000
20013	Cost Of Revenue	841,019,000,000	224,877,000,000	273,831,000,000	183,821,000,000	158,490,000,000	461,971,000,000	377,393,000,000	317,681,000,000
20177	Interest Income	6,930,000,000	2,371,000,000	921,000,000	-1,442,000,000	5,080,000,000	1,406,000,000	1,934,000,000	1,393,000,000
20057	Interest Expense	9,185,000,000	481,000,000	5,473,000,000	2,206,000,000	1,025,000,000	6,804,000,000	9,216,000,000	6,629,000,000
20109	Operating Income	187,556,000,000	32,289,000,000	95,494,000,000	16,249,000,000	43,524,000,000	122,924,000,000	129,731,000,000	132,747,000,000
20316	Normalized Income	166,437,645,109	9,302,000,000	92,092,000,000	11,735,000,000	42,725,000,000	103,074,000,000	122,824,396,361	119,914,178,661
20108	Operating Expense	50,067,000,000	15,425,000,000	11,559,000,000	12,545,000,000	10,538,000,000	47,936,000,000	33,464,000,000	30,872,000,000
20112	Operating Revenue	1,078,642,000,000	272,591,000,000	380,884,000,000	212,615,000,000	212,552,000,000	632,831,000,000	540,588,000,000	481,300,000,000
20087	Minority Interests	-5,336,000,000	547,000,000	-3,501,000,000	-350,000,000	-2,032,000,000	-828,000,000	2,451,000,000	94,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-7,947,000,000	-2,491,000,000	-4,859,000,000	-4,078,000,000	3,481,000,000	-7,307,000,000	-7,930,000,000	-6,895,000,000
20416	Total Unusual Items	-10,730,000,000	-10,730,000,000	0	350,000,000	-350,000,000	0	-15,252,000,000	-142,000,000
29010	Basic Average Shares	7,412,000,000	0	7,575,753,425	0	7,412,000,000	6,741,753,425	7,412,000,000	7,412,000,000
20269	Other Special Charges	1,403,000,000	1,403,000,000	0	0	350,000,000	0	0	-103,000,000
29011	Diluted Average Shares	7,412,000,000	0	7,575,753,425	0	7,412,000,000	6,741,753,425	7,412,000,000	7,412,000,000
20420	Normalized E B I T D A	185,531,000,000	11,480,000,000	101,784,000,000	15,022,000,000	46,515,000,000	113,983,000,000	132,706,000,000	130,728,000,000
20162	Special Income Charges	-10,730,000,000	-10,730,000,000	0	350,000,000	-350,000,000	0	-15,252,000,000	-142,000,000
20315	Reconciled Depreciation	2,197,000,000	15,000,000	718,000,000	731,000,000	733,000,000	2,795,000,000	2,501,000,000	2,722,000,000
20312	Other Operating Expenses	2,279,000,000	1,827,000,000	-214,000,000	112,000,000	554,000,000	352,000,000	4,000,000	4,000,000
20368	Total Other Finance Cost	5,692,000,000	4,381,000,000	307,000,000	430,000,000	574,000,000	1,909,000,000	648,000,000	1,659,000,000
20440	Rent Expense Supplemental	419,617,000,000	117,603,000,000	136,200,000,000	105,999,000,000	59,815,000,000	95,854,000,000	65,294,000,000	0
20314	Reconciled Cost Of Revenue	841,019,000,000	224,877,000,000	273,831,000,000	183,821,000,000	158,490,000,000	461,971,000,000	377,393,000,000	317,681,000,000
20419	Tax Effect Of Unusual Items	-146,354,891	0	0	0	0	0	-77,603,639	-1,821,339
20225	Impairment Of Capital Assets	0	0	0	0	0	0	12,317,000,000	0
20018	Depreciation Income Statement	1,932,000,000	-69,000,000	656,000,000	669,000,000	676,000,000	2,615,000,000	2,490,000,000	2,718,000,000
20075	Interest Income Non Operating	6,930,000,000	2,371,000,000	921,000,000	-1,442,000,000	5,080,000,000	1,406,000,000	1,934,000,000	1,393,000,000
20064	Interest Expense Non Operating	9,185,000,000	481,000,000	5,473,000,000	2,206,000,000	1,025,000,000	6,804,000,000	9,216,000,000	6,629,000,000
20093	Net Income Common Stockholders	155,854,000,000	9,302,000,000	92,092,000,000	12,085,000,000	42,375,000,000	103,074,000,000	107,650,000,000	119,774,000,000
20094	Net Income Continuous Operations	161,190,000,000	8,755,000,000	95,593,000,000	12,435,000,000	44,407,000,000	103,902,000,000	105,199,000,000	119,680,000,000
20045	General And Administrative Expense	25,049,000,000	8,499,000,000	5,837,000,000	6,006,000,000	4,707,000,000	25,442,000,000	15,770,000,000	13,000,000,000
20159	Selling General And Administration	25,049,000,000	8,499,000,000	5,837,000,000	6,006,000,000	4,707,000,000	25,442,000,000	15,770,000,000	13,000,000,000
20412	Other Non Operating Income Expenses	-9,716,000,000	-8,733,000,000	-2,320,000,000	2,658,000,000	-1,321,000,000	-11,317,000,000	-2,836,000,000	-1,351,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	155,854,000,000	9,302,000,000	92,092,000,000	12,085,000,000	42,375,000,000	103,074,000,000	107,650,000,000	119,774,000,000
20417	Total Unusual Items Excluding Goodwill	-10,730,000,000	-10,730,000,000	0	350,000,000	-350,000,000	0	-15,252,000,000	-142,000,000
20077	Net Non Operating Interest Income Expense	-7,947,000,000	-2,491,000,000	-4,859,000,000	-4,078,000,000	3,481,000,000	-7,307,000,000	-7,930,000,000	-6,895,000,000
20346	Net Income Including Noncontrolling Interests	161,190,000,000	8,755,000,000	95,593,000,000	12,435,000,000	44,407,000,000	103,902,000,000	105,199,000,000	119,680,000,000
20019	Depreciation And Amortization In Income Statement	2,197,000,000	15,000,000	718,000,000	731,000,000	733,000,000	2,795,000,000	2,501,000,000	2,722,000,000
20309	Net Income From Continuing And Discontinued Operation	155,854,000,000	9,302,000,000	92,092,000,000	12,085,000,000	42,375,000,000	103,074,000,000	107,650,000,000	119,774,000,000
20331	Net Income From Continuing Operation Net Minority Interest	155,854,000,000	9,302,000,000	92,092,000,000	12,085,000,000	42,375,000,000	103,074,000,000	107,650,000,000	119,774,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	42,263,000,000	0	97,687,000,000	88,089,000,000
23165	Payables	53,654,000,000	36,090,000,000	15,201,000,000	32,210,000,000
23139	Net P P E	1,669,804,000,000	1,355,607,000,000	1,396,961,000,000	1,335,302,000,000
23351	Properties	0	0	0	0
23386	Total Debt	324,899,000,000	87,708,000,000	153,179,000,000	194,392,000,000
23100	Gross P P E	1,949,316,000,000	1,517,241,000,000	1,442,834,000,000	1,452,661,000,000
23038	Common Stock	741,200,000,000	741,200,000,000	630,000,000,000	136,500,000,000
23045	Current Debt	57,949,000,000	45,241,000,000	67,098,000,000	64,893,000,000
23532	Share Issued	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000
23220	Total Assets	2,362,602,000,000	1,930,938,000,000	1,634,290,000,000	1,755,592,000,000
23027	Capital Stock	741,200,000,000	741,200,000,000	630,000,000,000	136,500,000,000
23382	Other Payable	4,417,000,000	2,680,000,000	1,647,000,000	17,824,000,000
23028	Cash Financial	237,050,000,000	140,613,000,000	51,738,000,000	100,082,000,000
23123	Long Term Debt	264,950,000,000	37,086,000,000	82,327,000,000	123,278,000,000
23179	Prepaid Assets	16,186,000,000	7,859,000,000	12,572,000,000	9,519,000,000
23385	Working Capital	492,794,000,000	487,119,000,000	150,818,000,000	320,255,000,000
23000	Accounts Payable	44,268,000,000	32,184,000,000	13,084,000,000	13,778,000,000
23029	Cash Equivalents	43,586,000,000	50,000,000,000	0	0
23245	Invested Capital	2,105,452,000,000	1,732,649,000,000	1,467,136,000,000	1,539,803,000,000
23340	Other Properties	0	80,182,000,000	75,550,000,000	26,838,000,000
23132	Minority Interest	86,478,000,000	37,730,000,000	18,624,000,000	73,946,000,000
23342	Other Receivables	20,922,000,000	3,889,000,000	668,000,000	873,000,000
23204	Retained Earnings	422,720,000,000	271,812,000,000	123,541,000,000	747,420,000,000
23217	Total Tax Payable	4,969,000,000	1,226,000,000	470,000,000	608,000,000
23001	Accounts Receivable	111,320,000,000	105,762,000,000	58,957,000,000	30,113,000,000
23280	Common Stock Equity	1,782,553,000,000	1,650,322,000,000	1,317,711,000,000	1,351,632,000,000
23403	Net Tangible Assets	1,780,160,000,000	1,649,768,000,000	1,317,037,000,000	1,351,591,000,000
23215	Stockholders Equity	1,782,553,000,000	1,650,322,000,000	1,317,711,000,000	1,351,632,000,000
23383	Tangible Book Value	1,780,160,000,000	1,649,768,000,000	1,317,037,000,000	1,351,591,000,000
23374	Total Capitalization	2,047,503,000,000	1,687,408,000,000	1,400,038,000,000	1,474,910,000,000
23469	Other Equity Interest	377,981,000,000	57,977,000,000	57,977,000,000	0
23393	Ordinary Shares Number	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000
23155	Other Intangible Assets	2,393,000,000	554,000,000	674,000,000	41,000,000
23008	Accumulated Depreciation	-279,512,000,000	-161,634,000,000	-45,873,000,000	-117,359,000,000
23282	Construction In Progress	259,375,000,000	56,569,000,000	32,335,000,000	88,556,000,000
23380	Capital Lease Obligations	2,000,000,000	5,381,000,000	3,754,000,000	6,221,000,000
23030	Cash And Cash Equivalents	280,636,000,000	190,613,000,000	51,738,000,000	100,082,000,000
23262	Gross Accounts Receivable	113,416,000,000	0	0	0
23012	Additional Paid In Capital	215,067,000,000	216,594,000,000	107,794,000,000	107,794,000,000
23275	Buildings And Improvements	58,191,000,000	26,527,000,000	23,462,000,000	24,827,000,000
23163	Other Short Term Investments	56,355,000,000	160,009,000,000	7,006,000,000	146,873,000,000
23020	Available For Sale Securities	11,206,000,000	352,000,000	0	1,385,000,000
23319	Machinery Furniture Equipment	1,631,750,000,000	1,434,145,000,000	1,387,037,000,000	1,339,278,000,000
23048	Current Capital Lease Obligation	983,000,000	1,557,000,000	1,193,000,000	1,403,000,000
23127	Long Term Capital Lease Obligation	1,017,000,000	3,824,000,000	2,561,000,000	4,818,000,000
23098	Goodwill And Other Intangible Assets	2,393,000,000	554,000,000	674,000,000	41,000,000
23261	Total Equity Gross Minority Interest	1,869,031,000,000	1,688,052,000,000	1,336,335,000,000	1,425,578,000,000
23067	Non Current Deferred Taxes Liabilities	103,151,000,000	115,743,000,000	126,131,000,000	102,054,000,000
23259	Total Liabilities Net Minority Interest	493,571,000,000	242,886,000,000	297,955,000,000	330,014,000,000
23046	Current Debt And Capital Lease Obligation	58,932,000,000	46,798,000,000	68,291,000,000	66,296,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,096,000,000	0	0	0
23124	Long Term Debt And Capital Lease Obligation	265,967,000,000	40,910,000,000	84,888,000,000	128,096,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	2,050,000,000	1,852,000,000	1,099,000,000	1,255,000,000

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	42,263,000,000	109,649,000,000	77,886,000,000	0	0	97,687,000,000	88,089,000,000
23165	Payables	53,654,000,000	69,151,000,000	49,195,000,000	51,244,000,000	36,090,000,000	15,201,000,000	32,210,000,000
23139	Net P P E	1,669,804,000,000	1,600,086,000,000	1,578,317,000,000	1,391,702,000,000	1,355,607,000,000	1,396,961,000,000	1,335,302,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	324,899,000,000	286,481,000,000	284,515,000,000	105,533,000,000	87,708,000,000	153,179,000,000	194,392,000,000
23100	Gross P P E	1,949,316,000,000	1,850,073,000,000	1,800,108,000,000	1,583,230,000,000	1,517,241,000,000	1,442,834,000,000	1,452,661,000,000
23038	Common Stock	741,200,000,000	741,200,000,000	741,200,000,000	741,200,000,000	741,200,000,000	630,000,000,000	136,500,000,000
23045	Current Debt	57,949,000,000	147,422,000,000	29,532,000,000	37,387,000,000	45,241,000,000	67,098,000,000	64,893,000,000
23532	Share Issued	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000
23220	Total Assets	2,362,602,000,000	2,320,336,000,000	2,186,325,000,000	2,003,396,000,000	1,930,938,000,000	1,634,290,000,000	1,755,592,000,000
23027	Capital Stock	741,200,000,000	741,200,000,000	741,200,000,000	741,200,000,000	741,200,000,000	630,000,000,000	136,500,000,000
23382	Other Payable	4,417,000,000	2,781,000,000	14,136,000,000	16,021,000,000	2,680,000,000	1,647,000,000	17,824,000,000
23028	Cash Financial	237,050,000,000	129,017,000,000	169,248,000,000	182,474,000,000	140,613,000,000	51,738,000,000	100,082,000,000
23123	Long Term Debt	264,950,000,000	134,564,000,000	249,602,000,000	62,765,000,000	37,086,000,000	82,327,000,000	123,278,000,000
23179	Prepaid Assets	16,186,000,000	13,693,000,000	12,450,000,000	7,529,000,000	7,859,000,000	12,572,000,000	9,519,000,000
23385	Working Capital	492,794,000,000	484,179,000,000	518,541,000,000	512,490,000,000	487,119,000,000	150,818,000,000	320,255,000,000
23000	Accounts Payable	44,268,000,000	60,342,000,000	29,246,000,000	30,105,000,000	32,184,000,000	13,084,000,000	13,778,000,000
23029	Cash Equivalents	43,586,000,000	43,320,000,000	32,000,000,000	75,000,000,000	50,000,000,000	0	0
23245	Invested Capital	2,105,452,000,000	2,045,554,000,000	1,951,377,000,000	1,790,407,000,000	1,732,649,000,000	1,467,136,000,000	1,539,803,000,000
23340	Other Properties	0	0	0	0	80,182,000,000	75,550,000,000	26,838,000,000
23132	Minority Interest	86,478,000,000	89,726,000,000	66,955,000,000	39,832,000,000	37,730,000,000	18,624,000,000	73,946,000,000
23342	Other Receivables	20,922,000,000	46,152,000,000	46,362,000,000	72,371,000,000	3,889,000,000	668,000,000	873,000,000
23204	Retained Earnings	422,720,000,000	413,522,000,000	310,130,000,000	325,487,000,000	271,812,000,000	123,541,000,000	747,420,000,000
23217	Total Tax Payable	4,969,000,000	6,028,000,000	5,813,000,000	5,118,000,000	1,226,000,000	470,000,000	608,000,000
23001	Accounts Receivable	111,320,000,000	236,070,000,000	138,875,000,000	134,578,000,000	105,762,000,000	58,957,000,000	30,113,000,000
23280	Common Stock Equity	1,782,553,000,000	1,763,568,000,000	1,672,243,000,000	1,690,255,000,000	1,650,322,000,000	1,317,711,000,000	1,351,632,000,000
23403	Net Tangible Assets	1,780,160,000,000	1,762,952,000,000	1,671,565,000,000	1,689,515,000,000	1,649,768,000,000	1,317,037,000,000	1,351,591,000,000
23215	Stockholders Equity	1,782,553,000,000	1,763,568,000,000	1,672,243,000,000	1,690,255,000,000	1,650,322,000,000	1,317,711,000,000	1,351,632,000,000
23383	Tangible Book Value	1,780,160,000,000	1,762,952,000,000	1,671,565,000,000	1,689,515,000,000	1,649,768,000,000	1,317,037,000,000	1,351,591,000,000
23374	Total Capitalization	2,047,503,000,000	1,898,132,000,000	1,921,845,000,000	1,753,020,000,000	1,687,408,000,000	1,400,038,000,000	1,474,910,000,000
23469	Other Equity Interest	377,981,000,000	57,977,000,000	57,977,000,000	57,977,000,000	57,977,000,000	57,977,000,000	0
23393	Ordinary Shares Number	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000	7,412,000,000
23155	Other Intangible Assets	2,393,000,000	616,000,000	678,000,000	740,000,000	554,000,000	674,000,000	41,000,000
23008	Accumulated Depreciation	-279,512,000,000	-249,987,000,000	-221,791,000,000	-191,528,000,000	-161,634,000,000	-45,873,000,000	-117,359,000,000
23282	Construction In Progress	259,375,000,000	240,347,000,000	330,181,000,000	118,892,000,000	56,569,000,000	32,335,000,000	88,556,000,000
23380	Capital Lease Obligations	2,000,000,000	4,495,000,000	5,381,000,000	5,381,000,000	5,381,000,000	3,754,000,000	6,221,000,000
23030	Cash And Cash Equivalents	280,636,000,000	172,337,000,000	201,248,000,000	257,474,000,000	190,613,000,000	51,738,000,000	100,082,000,000
23262	Gross Accounts Receivable	113,416,000,000	0	0	0	0	0	0
23012	Additional Paid In Capital	215,067,000,000	215,074,000,000	215,074,000,000	215,074,000,000	216,594,000,000	107,794,000,000	107,794,000,000
23275	Buildings And Improvements	58,191,000,000	26,527,000,000	26,527,000,000	26,527,000,000	26,527,000,000	23,462,000,000	24,827,000,000
23163	Other Short Term Investments	56,355,000,000	92,247,000,000	70,490,000,000	33,270,000,000	160,009,000,000	7,006,000,000	146,873,000,000
23020	Available For Sale Securities	11,206,000,000	13,589,000,000	6,030,000,000	6,783,000,000	352,000,000	0	1,385,000,000
23319	Machinery Furniture Equipment	1,631,750,000,000	1,583,199,000,000	1,443,400,000,000	1,437,811,000,000	1,434,145,000,000	1,387,037,000,000	1,339,278,000,000
23048	Current Capital Lease Obligation	983,000,000	1,826,000,000	2,319,000,000	1,557,000,000	1,557,000,000	1,193,000,000	1,403,000,000
23127	Long Term Capital Lease Obligation	1,017,000,000	2,669,000,000	3,062,000,000	3,824,000,000	3,824,000,000	2,561,000,000	4,818,000,000
23098	Goodwill And Other Intangible Assets	2,393,000,000	616,000,000	678,000,000	740,000,000	554,000,000	674,000,000	41,000,000
23261	Total Equity Gross Minority Interest	1,869,031,000,000	1,853,294,000,000	1,739,198,000,000	1,730,087,000,000	1,688,052,000,000	1,336,335,000,000	1,425,578,000,000
23067	Non Current Deferred Taxes Liabilities	103,151,000,000	106,659,000,000	110,631,000,000	113,187,000,000	115,743,000,000	126,131,000,000	102,054,000,000
23259	Total Liabilities Net Minority Interest	493,571,000,000	467,042,000,000	447,127,000,000	273,309,000,000	242,886,000,000	297,955,000,000	330,014,000,000
23046	Current Debt And Capital Lease Obligation	58,932,000,000	149,248,000,000	31,851,000,000	38,944,000,000	46,798,000,000	68,291,000,000	66,296,000,000
23266	Allowance For Doubtful Accounts Receivable	-2,096,000,000	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	265,967,000,000	137,233,000,000	252,664,000,000	66,589,000,000	40,910,000,000	84,888,000,000	128,096,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	2,050,000,000	1,852,000,000	1,852,000,000	1,852,000,000	1,852,000,000	1,099,000,000	1,255,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	9,500,000,000	9,500,000,000	0	0	4,150,000,000
26185	Free Cash Flow	-236,419,000,000	-28,193,000,000	125,241,000,000	83,980,000,000	84,743,000,000
26027	Changes In Cash	90,023,000,000	108,299,000,000	138,875,000,000	-48,344,000,000	-683,000,000
26182	Issuance Of Debt	285,815,000,000	47,546,000,000	0	26,400,000,000	143,450,000,000
26123	Sale Of Business	6,223,000,000	0	0	0	0
26016	End Cash Position	280,636,000,000	280,636,000,000	190,613,000,000	51,738,000,000	100,082,000,000
26112	Purchase Of P P E	-460,833,000,000	-126,368,000,000	-71,341,000,000	-68,612,000,000	-113,234,000,000
26183	Repayment Of Debt	-45,242,000,000	31,150,000,000	-67,098,000,000	-65,146,000,000	-50,724,000,000
26125	Sale Of Investment	745,138,000,000	178,173,000,000	643,527,000,000	594,503,000,000	268,880,000,000
26005	Capital Expenditure	-462,266,000,000	-127,801,000,000	-71,341,000,000	-68,921,000,000	-113,280,000,000
26007	Cash Dividends Paid	-30,837,000,000	0	0	-763,500,000,000	0
26012	Financing Cash Flow	256,582,000,000	118,008,000,000	167,063,000,000	-309,847,000,000	91,431,000,000
26013	Investing Cash Flow	-392,406,000,000	-109,317,000,000	-224,770,000,000	108,602,000,000	-290,137,000,000
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	0	-48,000,000,000	220,000,000,000	493,500,000,000	0
26110	Purchase Of Investment	-661,390,000,000	-164,890,000,000	-797,337,000,000	-416,980,000,000	-449,887,000,000
26015	Beginning Cash Position	190,613,000,000	172,337,000,000	51,738,000,000	100,082,000,000	100,765,000,000
26223	Classesof Cash Payments	-849,926,000,000	-280,654,000,000	-389,572,000,000	-362,594,000,000	-313,600,000,000
26099	Long Term Debt Issuance	285,815,000,000	47,546,000,000	0	26,400,000,000	143,450,000,000
26090	Long Term Debt Payments	-45,242,000,000	31,150,000,000	-67,098,000,000	-65,146,000,000	-50,724,000,000
26108	Purchase Of Intangibles	-1,433,000,000	-1,433,000,000	0	-309,000,000	-46,000,000
26246	Dividends Received C F I	0	0	381,000,000	0	0
26181	Issuance Of Capital Stock	0	-48,000,000,000	220,000,000,000	493,500,000,000	0
26071	Net Common Stock Issuance	0	-48,000,000,000	220,000,000,000	493,500,000,000	0
26073	Net Long Term Debt Issuance	240,573,000,000	78,696,000,000	-67,098,000,000	-38,746,000,000	92,726,000,000
26164	Net Other Financing Charges	47,760,000,000	88,226,000,000	18,000,000,000	0	0
26165	Net Other Investing Changes	-29,611,000,000	-14,611,000,000	0	0	0
26119	Net P P E Purchase And Sale	-451,333,000,000	-116,868,000,000	-71,341,000,000	-68,612,000,000	-109,084,000,000
26072	Net Issuance Payments Of Debt	240,573,000,000	78,696,000,000	-67,098,000,000	-38,746,000,000	92,726,000,000
26226	Paymentson Behalfof Employees	-100,521,000,000	-28,284,000,000	-97,668,000,000	-114,626,000,000	-103,274,000,000
26116	Net Business Purchase And Sale	6,223,000,000	10,312,000,000	0	0	0
26118	Net Investment Purchase And Sale	83,748,000,000	13,283,000,000	-153,810,000,000	177,523,000,000	-181,007,000,000
26117	Net Intangibles Purchase And Sale	-1,433,000,000	-1,433,000,000	0	-309,000,000	-46,000,000
26222	Other Cash Receiptsfrom Operating Activities	7,389,000,000	7,389,000,000	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	225,847,000,000	99,608,000,000	196,582,000,000	152,901,000,000	198,023,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,087,912,000,000	379,805,000,000	606,356,000,000	529,407,000,000	522,626,000,000

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	9,500,000,000	9,500,000,000	0	0	0	0	0	4,150,000,000
26185	Free Cash Flow	-236,419,000,000	-28,193,000,000	32,632,000,000	-220,091,000,000	-20,767,000,000	125,241,000,000	83,980,000,000	84,743,000,000
26027	Changes In Cash	90,023,000,000	108,299,000,000	-28,910,000,000	-56,227,000,000	66,861,000,000	138,875,000,000	-48,344,000,000	-683,000,000
26182	Issuance Of Debt	285,815,000,000	47,546,000,000	15,728,000,000	191,849,000,000	30,692,000,000	0	26,400,000,000	143,450,000,000
26123	Sale Of Business	6,223,000,000	0	0	0	6,223,000,000	0	0	0
26016	End Cash Position	280,636,000,000	280,636,000,000	172,337,000,000	201,248,000,000	257,474,000,000	190,613,000,000	51,738,000,000	100,082,000,000
26112	Purchase Of P P E	-460,833,000,000	-126,368,000,000	-33,074,000,000	-235,393,000,000	-65,998,000,000	-71,341,000,000	-68,612,000,000	-113,234,000,000
26183	Repayment Of Debt	-45,242,000,000	31,150,000,000	-23,092,000,000	-14,049,000,000	-39,251,000,000	-67,098,000,000	-65,146,000,000	-50,724,000,000
26125	Sale Of Investment	745,138,000,000	178,173,000,000	148,185,000,000	164,041,000,000	254,739,000,000	643,527,000,000	594,503,000,000	268,880,000,000
26005	Capital Expenditure	-462,266,000,000	-127,801,000,000	-33,074,000,000	-235,393,000,000	-65,998,000,000	-71,341,000,000	-68,921,000,000	-113,280,000,000
26007	Cash Dividends Paid	-30,837,000,000	0	0	0	0	0	-763,500,000,000	0
26012	Financing Cash Flow	256,582,000,000	118,008,000,000	-18,168,000,000	206,310,000,000	-49,568,000,000	167,063,000,000	-309,847,000,000	91,431,000,000
26013	Investing Cash Flow	-392,406,000,000	-109,317,000,000	-76,448,000,000	-277,839,000,000	71,198,000,000	-224,770,000,000	108,602,000,000	-290,137,000,000
26115	Purchase Of Business	0	0	-7,559,000,000	652,000,000	-3,405,000,000	0	0	0
26098	Common Stock Issuance	0	-48,000,000,000	19,200,000,000	0	0	220,000,000,000	493,500,000,000	0
26110	Purchase Of Investment	-661,390,000,000	-164,890,000,000	-169,000,000,000	-199,500,000,000	-128,000,000,000	-797,337,000,000	-416,980,000,000	-449,887,000,000
26015	Beginning Cash Position	190,613,000,000	172,337,000,000	201,248,000,000	257,474,000,000	190,613,000,000	51,738,000,000	100,082,000,000	100,765,000,000
26223	Classesof Cash Payments	-849,926,000,000	-280,654,000,000	-207,192,000,000	-221,762,000,000	-140,318,000,000	-389,572,000,000	-362,594,000,000	-313,600,000,000
26099	Long Term Debt Issuance	285,815,000,000	47,546,000,000	15,728,000,000	191,849,000,000	30,692,000,000	0	26,400,000,000	143,450,000,000
26090	Long Term Debt Payments	-45,242,000,000	31,150,000,000	-50,682,000,000	13,541,000,000	-39,251,000,000	-67,098,000,000	-65,146,000,000	-50,724,000,000
26108	Purchase Of Intangibles	-1,433,000,000	-1,433,000,000	0	0	0	0	-309,000,000	-46,000,000
26246	Dividends Received C F I	0	0	0	0	0	381,000,000	0	0
26181	Issuance Of Capital Stock	0	-48,000,000,000	19,200,000,000	0	0	220,000,000,000	493,500,000,000	0
26071	Net Common Stock Issuance	0	-48,000,000,000	19,200,000,000	0	0	220,000,000,000	493,500,000,000	0
26073	Net Long Term Debt Issuance	240,573,000,000	78,696,000,000	-34,954,000,000	205,390,000,000	-8,559,000,000	-67,098,000,000	-38,746,000,000	92,726,000,000
26164	Net Other Financing Charges	47,760,000,000	88,226,000,000	833,000,000	-290,000,000	-41,009,000,000	18,000,000,000	0	0
26165	Net Other Investing Changes	-29,611,000,000	-14,611,000,000	0	0	7,639,000,000	0	0	0
26119	Net P P E Purchase And Sale	-451,333,000,000	-116,868,000,000	-33,074,000,000	-235,393,000,000	-65,998,000,000	-71,341,000,000	-68,612,000,000	-109,084,000,000
26072	Net Issuance Payments Of Debt	240,573,000,000	78,696,000,000	-7,364,000,000	177,800,000,000	-8,559,000,000	-67,098,000,000	-38,746,000,000	92,726,000,000
26226	Paymentson Behalfof Employees	-100,521,000,000	-28,284,000,000	-25,777,000,000	-23,202,000,000	-23,258,000,000	-97,668,000,000	-114,626,000,000	-103,274,000,000
26116	Net Business Purchase And Sale	6,223,000,000	10,312,000,000	-7,559,000,000	652,000,000	2,818,000,000	0	0	0
26118	Net Investment Purchase And Sale	83,748,000,000	13,283,000,000	-20,815,000,000	-35,459,000,000	126,739,000,000	-153,810,000,000	177,523,000,000	-181,007,000,000
26117	Net Intangibles Purchase And Sale	-1,433,000,000	-1,433,000,000	0	0	0	0	-309,000,000	-46,000,000
26222	Other Cash Receiptsfrom Operating Activities	7,389,000,000	7,389,000,000	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	225,847,000,000	99,608,000,000	65,706,000,000	15,302,000,000	45,231,000,000	196,582,000,000	152,901,000,000	198,023,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,087,912,000,000	379,805,000,000	280,792,000,000	243,271,000,000	184,044,000,000	606,356,000,000	529,407,000,000	522,626,000,000

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-15	At close: 04:13PM WIB	276	276	282	284	272.00 - 284.00	272	284	214.00 - 338.00	214	338	15,647,200	9,768,001	2,105,000,000,000	13	22	N/A	8.36 (2.94%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-12	At close: 04:13PM WIB	276	276	282	284	272.00 - 284.00	272	284	214.00 - 338.00	214	338	15,647,200	9,587,112	2,105,000,000,000	13	22	N/A	8.36 (2.94%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-11	At close: 04:13PM WIB	276	276	282	284	272.00 - 284.00	272	284	214.00 - 338.00	214	338	15,647,200	9,469,941	2,105,000,000,000	13	22	N/A	8.36 (2.94%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-10	At close: 04:13PM WIB	276	276	282	284	272.00 - 284.00	272	284	214.00 - 338.00	214	338	15,647,200	9,406,996	2,105,000,000,000	13	22	N/A	8.36 (2.94%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-05	At close: 04:13PM WIB	276	276	294	276	272.00 - 284.00	272	284	214.00 - 338.00	214	338	15,647,200	9,376,901	2,105,000,000,000	13	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-04	At close: 04:13PM WIB	274	274	278	268	268.00 - 276.00	268	276	214.00 - 338.00	214	338	9,323,400	9,333,177	2,046,000,000,000	13	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-03	At close: 04:13PM WIB	274	274	274	264	268.00 - 276.00	268	276	214.00 - 338.00	214	338	16,064,200	9,155,948	2,031,000,000,000	13	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-02	At close: 04:13PM WIB	268	268	282	266	264.00 - 276.00	264	276	214.00 - 338.00	214	338	11,428,800	9,118,462	2,031,000,000,000	13	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-01	At close: 04:12PM WIB	300	292	268	270	256.00 - 292.00	256	292	214.00 - 338.00	214	338	14,235,200	9,001,982	1,986,000,000,000	12	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-29	At close: 04:13PM WIB	306	308	300	292	294.00 - 308.00	294	308	214.00 - 338.00	214	338	14,354,800	9,001,982	2,224,000,000,000	14	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-28	At close: 04:13PM WIB	306	308	300	292	294.00 - 308.00	294	308	214.00 - 338.00	214	338	14,354,800	8,833,550	2,224,000,000,000	14	22	N/A	8.36 (2.73%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-27	At close: 04:13PM WIB	308	308	306	308	302.00 - 312.00	302	312	214.00 - 338.00	214	338	14,782,900	8,839,791	2,268,000,000,000	14	22	N/A	8.36 (2.84%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-26	At close: 04:14PM WIB	308	308	308	308	300.00 - 312.00	300	312	214.00 - 338.00	214	338	13,338,600	8,998,353	2,283,000,000,000	14	22	N/A	8.36 (2.84%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-25	At close: 04:12PM WIB	294	294	306	308	292.00 - 308.00	292	308	214.00 - 338.00	214	338	18,012,100	9,156,219	2,283,000,000,000	14	22	N/A	8.36 (2.84%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-22	At close: 04:08PM WIB	300	300	294	296	292.00 - 300.00	292	300	214.00 - 338.00	214	338	15,773,800	9,038,764	2,179,000,000,000	13	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-21	At close: 04:14PM WIB	290	0	0	0	0.0000 - 0.0000	0	0		0		0	9,026,485	0	0	22	N/A	8.36 (2.79%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-14	As of 01:56PM WIB. Market open.	278	278	274	276	270.00 - 278.00	270	278	212.00 - 338.00	212	338	11,086,400	8,619,410	2,046,000,000,000	13	22	N/A	8.36 (3.01%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-13	At close: 04:14PM WIB	266	266	276	280	262.00 - 282.00	262	282	212.00 - 338.00	212	338	17,198,700	8,400,401	2,061,000,000,000	13	22	N/A	8.36 (3.14%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-11	At close: 04:13PM WIB	268	268	264	266	264.00 - 268.00	264	268	212.00 - 338.00	212	338	8,807,900	8,448,767	1,972,000,000,000	12	22	N/A	8.36 (3.14%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-08	At close: 04:13PM WIB	268	268	264	266	264.00 - 268.00	264	268	212.00 - 338.00	212	338	8,807,900	8,496,101	1,972,000,000,000	12	22	N/A	8.36 (3.12%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-05	At close: 04:14PM WIB	260	262	260	262	258.00 - 264.00	258	264	212.00 - 338.00	212	338	20,460,700	8,724,320	1,942,000,000,000	12	22	N/A	8.36 (3.19%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-04	At close: 04:14PM WIB	262	262	260	262	260.00 - 264.00	260	264	212.00 - 338.00	212	338	19,253,200	8,809,781	1,927,000,000,000	12	22	N/A	8.36 (3.19%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-01	At close: 04:13PM WIB	258	258	260	264	258.00 - 266.00	258	266	212.00 - 338.00	212	338	10,422,600	9,163,332	1,942,000,000,000	12	22	N/A	8.36 (3.24%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-28	At close: 04:14PM WIB	272	274	262	264	258.00 - 274.00	258	274	212.00 - 338.00	212	338	2,021,000	9,746,637	1,942,000,000,000	12	22	N/A	8.36 (3.07%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-27	At close: 04:14PM WIB	258	258	266	270	256.00 - 272.00	256	272	212.00 - 338.00	212	338	9,131,800	9,694,133	2,016,000,000,000	12	22	N/A	8.36 (3.24%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-26	At close: 04:07PM WIB	258	258	256	260	250.00 - 260.00	250	260	212.00 - 338.00	212	338	3,349,900	9,785,664	1,912,000,000,000	12	22	N/A	8.36 (3.24%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-23	At close: 04:04PM WIB	264	262	256	258	252.00 - 264.00	252	264	212.00 - 338.00	212	338	4,693,400	9,851,435	1,912,000,000,000	12	22	N/A	8.36 (3.17%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)	2024-02-22	At close: 04:08PM WIB	270	270	262	264	262.00 - 270.00	262	270	212.00 - 338.00	212	338	3,064,200	9,884,235	1,957,000,000,000	12	22	N/A	8.36 (3.10%)	8	3	Jun 07, 2023
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)	2024-02-21	At close: 04:13PM WIB	270	268	268	270	264.00 - 270.00	264	270	212.00 - 338.00	212	338	1,592,000	10,080,467	2,001,000,000,000	12	22	N/A	8.36 (3.10%)	8	3	Jun 07, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-15	2,110,000,000,000	2,090,000,000,000	13	2	1	2	12	0	0	338	214	278	264	9,590,000	10,650,000	7,410,000,000	0	1,110,000,000	85	8	3	0	0	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	8	5	9	1,080,000,000,000	146	55	295,240,000,000	155,850,000,000	22	-54	336,990,000,000	45	324,900,000,000	17	5	241	225,850,000,000	-268,780,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-12	2,110,000,000,000	2,090,000,000,000	13	2	1	2	12	0	0	338	214	278	264	9,470,000	10,650,000	7,410,000,000	0	1,110,000,000	85	8	3	0	0	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	8	5	9	1,080,000,000,000	146	55	295,240,000,000	155,850,000,000	22	-54	336,990,000,000	45	324,900,000,000	17	5	241	225,850,000,000	-268,780,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-11	2,110,000,000,000	2,090,000,000,000	13	2	1	2	12	0	0	338	214	278	264	9,410,000	10,650,000	7,410,000,000	0	1,110,000,000	85	8	3	0	0	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	8	5	9	1,080,000,000,000	146	55	295,240,000,000	155,850,000,000	22	-54	336,990,000,000	45	324,900,000,000	17	5	241	225,850,000,000	-268,780,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-10	2,110,000,000,000	2,090,000,000,000	13	2	1	2	12	0	0	338	214	278	264	9,410,000	10,650,000	7,410,000,000	0	1,110,000,000	85	8	3	0	0	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	8	5	9	1,080,000,000,000	146	55	295,240,000,000	155,850,000,000	22	-54	336,990,000,000	45	324,900,000,000	17	5	241	225,850,000,000	-268,780,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-05	2,030,000,000,000	2,050,000,000,000	13	2	1	2	11	0	0	338	0	278	263	9,330,000	12,140,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-04	2,030,000,000,000	2,050,000,000,000	13	2	1	2	11	0	0	338	0	279	263	9,160,000	12,080,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-03	2,030,000,000,000	2,050,000,000,000	13	2	1	2	11	0	0	338	0	279	263	9,120,000	12,790,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-02	1,990,000,000,000	2,010,000,000,000	12	2	1	2	11	0	0	338	0	279	263	9,000,000	12,300,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-04-01	2,220,000,000,000	2,250,000,000,000	14	2	1	2	12	0	0	338	0	279	263	9,000,000	12,300,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-29	2,220,000,000,000	2,250,000,000,000	14	2	1	2	12	0	0	338	214	279	263	8,830,000	12,690,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-28	2,270,000,000,000	2,290,000,000,000	14	2	1	2	12	0	0	338	0	278	263	8,840,000	12,930,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-27	2,180,000,000,000	2,200,000,000,000	13	2	1	2	12	0	0	338	0	278	262	9,000,000	13,810,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-26	2,180,000,000,000	2,200,000,000,000	13	2	1	2	12	0	0	338	0	278	262	9,160,000	14,360,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-25	2,180,000,000,000	2,200,000,000,000	13	2	1	2	12	0	0	338	214	278	262	9,160,000	14,360,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-22	2,220,000,000,000	2,250,000,000,000	14	2	1	2	12	0	0	338	0	278	262	9,030,000	14,570,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-21	2,150,000,000,000	2,170,000,000,000	13	2	1	2	12	0	0	338	214	278	262	9,030,000	14,570,000	7,410,000,000	0	1,110,000,000	85	8	3	4	1	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-14	2,060,000,000,000	2,080,000,000,000	13	2	1	2	11	0	0	338	0	279	261	8,400,000	9,240,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-13	1,970,000,000,000	1,990,000,000,000	12	2	1	2	11	0	0	338	0	279	261	8,380,000	9,240,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-11	1,970,000,000,000	1,990,000,000,000	12	2	1	2	11	0	0	338	212	279	261	8,500,000	9,240,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-08	1,990,000,000,000	2,010,000,000,000	12	2	1	2	11	0	0	338	212	279	261	8,500,000	8,830,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-05	1,940,000,000,000	1,960,000,000,000	12	2	1	2	11	0	0	338	0	281	261	8,810,000	4,640,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-04	1,940,000,000,000	1,960,000,000,000	12	2	1	2	11	0	0	338	212	281	261	8,810,000	4,640,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-03-01	1,910,000,000,000	1,930,000,000,000	12	2	1	2	10	0	0	338	0	282	261	9,350,000	5,320,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-28	2,020,000,000,000	2,040,000,000,000	12	2	1	2	11	0	0	338	0	283	261	9,750,000	7,330,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-27	1,910,000,000,000	1,930,000,000,000	12	2	1	2	10	0	0	338	0	283	261	9,790,000	7,200,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk	2024-02-26	1,910,000,000,000	1,930,000,000,000	12	2	1	2	10	10	28	338	0	283	261	9,790,000	7,200,000	7,410,000,000	7,470,000,000	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)	2024-02-23	1,960,000,000,000	1,980,000,000,000	12	2	1	2	11	0	0	338	0	285	261	9,880,000	6,720,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)	2024-02-22	2,000,000,000,000	2,020,000,000,000	12	2	1	2	11	0	0	338	212	285	261	9,880,000	6,720,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000
ELPI	PT Pelayaran Nasional Ekalya Purnamasari Tbk (ELPI.JK)	2024-02-21	2,000,000,000,000	2,020,000,000,000	12	2	1	2	11	0	0	338	212	286	261	10,080,000	6,870,000	7,410,000,000	0	1,110,000,000	85	8	3	4	2	19	N/A	Jun 07, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	25	5	10	981,490,000,000	130	115	301,810,000,000	166,630,000,000	22	216	264,580,000,000	36	286,480,000,000	15	3	238	196,940,000,000	-299,740,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	296	296	296	296	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	296	296	296	296	0
2024-05-08	15:48:00	296	296	296	296	10,900
2024-05-08	15:47:00	294	294	294	294	700
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	296	296	296	296	0
2024-05-08	15:44:00	294	294	294	294	33,400
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	296	296	294	294	1,100
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	296	296	294	294	2,100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	296	296	296	296	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	296	296	296	296	10,900
2024-05-08	15:46:00	294	294	294	294	700
2024-05-08	15:45:00	296	296	296	296	0
2024-05-08	15:44:00	294	296	294	296	33,400
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	296	296	294	294	1,100
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	296	296	294	294	2,100
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	294	294	294	294	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	296	296	296	296	2,000
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	296	296	294	294	3,300
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	294	294	294	294	2,300
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	294	294	294	294	7,100
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	296	296	296	296	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	296	296	294	296	4,400
2024-05-08	15:40:00	294	294	294	294	33,400
2024-05-08	15:35:00	296	296	294	294	1,100
2024-05-08	15:30:00	296	296	294	294	2,100
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	294	294	294	294	0
2024-05-08	15:15:00	296	296	296	296	2,000
2024-05-08	15:10:00	294	296	294	294	5,600
2024-05-08	15:05:00	294	294	294	294	7,100
2024-05-08	15:00:00	296	296	296	296	2,700
2024-05-08	14:55:00	296	296	294	294	29,700
2024-05-08	14:51:47	296	296	296	296	0
2024-05-08	14:50:00	296	296	296	296	1,800
2024-05-08	14:45:00	296	296	296	296	1,200
2024-05-08	14:40:00	294	294	294	294	5,200
2024-05-08	14:35:00	294	294	294	294	0
2024-05-08	14:30:00	294	296	294	296	65,900
2024-05-08	14:25:00	294	296	294	294	302,800
2024-05-08	14:20:00	294	294	294	294	453,200
2024-05-08	14:15:00	294	294	294	294	203,700
2024-05-08	14:10:00	294	294	294	294	563,100
2024-05-08	14:05:00	294	294	294	294	462,100
2024-05-08	14:00:00	294	294	294	294	322,600
2024-05-08	13:57:02	294	294	294	294	0
2024-05-08	13:55:00	294	294	294	294	410,900
2024-05-08	13:50:00	294	294	292	294	538,600
2024-05-08	13:45:00	294	294	292	294	185,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	296	296	296	296	0
2024-05-08	15:45:00	296	296	294	296	4,400
2024-05-08	15:30:00	296	296	294	294	36,600
2024-05-08	15:15:00	296	296	294	294	2,000
2024-05-08	15:00:00	296	296	294	294	15,400
2024-05-08	14:51:47	296	296	296	296	0
2024-05-08	14:45:00	296	296	294	294	32,700
2024-05-08	14:30:00	294	296	294	294	71,100
2024-05-08	14:15:00	294	296	294	294	959,700
2024-05-08	14:00:00	294	294	294	294	1,347,800
2024-05-08	13:57:02	294	294	294	294	0
2024-05-08	13:45:00	294	294	292	294	1,134,500
2024-05-08	13:30:00	294	294	294	294	913,000
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	11:59:55	296	296	296	296	0
2024-05-08	11:45:00	296	296	294	296	11,400
2024-05-08	11:30:00	296	296	296	296	5,000
2024-05-08	11:26:22	296	296	296	296	0
2024-05-08	11:15:00	294	296	292	296	41,400
2024-05-08	11:00:00	294	296	292	294	1,040,900
2024-05-08	10:45:00	294	296	294	294	962,900
2024-05-08	10:43:10	294	294	294	294	0
2024-05-08	10:30:00	294	296	292	294	976,000
2024-05-08	10:15:00	294	296	292	294	1,062,700
2024-05-08	10:00:00	294	296	294	294	1,004,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	296	296	296	296	0
2024-05-08	15:47:41	294	294	294	294	0
2024-05-08	15:30:00	296	296	294	296	41,000
2024-05-08	15:00:00	296	296	294	294	17,400
2024-05-08	14:51:47	296	296	296	296	0
2024-05-08	14:30:00	294	296	294	294	103,800
2024-05-08	14:00:00	294	296	294	294	2,307,500
2024-05-08	13:57:02	294	294	294	294	0
2024-05-08	13:30:00	294	294	292	294	2,047,500
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	11:59:55	296	296	296	296	0
2024-05-08	11:30:00	296	296	294	296	16,400
2024-05-08	11:26:22	296	296	296	296	0
2024-05-08	11:00:00	294	296	292	296	1,082,300
2024-05-08	10:43:10	294	294	294	294	0
2024-05-08	10:30:00	294	296	292	294	1,938,900
2024-05-08	10:00:00	294	296	292	294	2,067,000
2024-05-08	09:58:50	294	294	294	294	0
2024-05-08	09:30:00	294	296	292	294	1,288,900
2024-05-08	09:12:53	294	294	294	294	0
2024-05-08	09:00:00	294	296	294	294	1,126,200
2024-05-07	16:00:00	296	296	296	296	0
2024-05-07	15:30:00	294	296	294	296	34,000
2024-05-07	15:01:04	296	296	296	296	0
2024-05-07	15:00:00	296	296	292	294	87,500
2024-05-07	14:30:00	294	296	294	296	1,631,700
2024-05-07	14:04:14	294	294	294	294	0
2024-05-07	14:00:00	294	296	292	294	1,356,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	296	296	296	296	0
2024-05-08	15:47:41	294	294	294	294	0
2024-05-08	15:00:00	296	296	294	296	58,400
2024-05-08	14:51:47	296	296	296	296	0
2024-05-08	14:00:00	294	296	294	294	2,392,700
2024-05-08	13:57:02	294	294	294	294	0
2024-05-08	13:00:00	294	294	292	294	2,047,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	296	296	296	296	0
2024-05-08	11:26:22	296	296	296	296	0
2024-05-08	11:00:00	294	296	292	296	1,096,400
2024-05-08	10:43:10	294	294	294	294	0
2024-05-08	10:00:00	294	296	292	294	4,005,900
2024-05-08	09:58:50	294	294	294	294	0
2024-05-08	09:12:53	294	294	294	294	0
2024-05-08	09:00:00	294	296	292	294	0
2024-05-07	16:00:00	296	296	296	296	0
2024-05-07	15:01:04	296	296	296	296	0
2024-05-07	15:00:00	296	296	292	296	121,500
2024-05-07	14:04:14	294	294	294	294	0
2024-05-07	14:00:00	294	296	292	296	2,988,400
2024-05-07	13:00:00	296	296	294	294	544,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:55	298	298	298	298	0
2024-05-07	11:24:27	298	298	298	298	0
2024-05-07	11:00:00	298	300	296	298	738,700
2024-05-07	10:39:07	296	296	296	296	0
2024-05-07	10:00:00	296	300	294	296	1,949,000
2024-05-07	09:56:59	294	294	294	294	0
2024-05-07	09:13:53	294	294	294	294	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	296	296	296	296	0
2024-05-08	15:47:41	294	294	294	294	0
2024-05-08	15:00:00	296	296	294	296	118,400
2024-05-08	14:51:47	296	296	296	296	0
2024-05-08	13:57:02	294	294	294	294	0
2024-05-08	13:30:00	294	296	292	294	4,458,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:55	296	296	296	296	0
2024-05-08	11:26:22	296	296	296	296	0
2024-05-08	10:43:10	294	294	294	294	0
2024-05-08	10:30:00	294	296	292	296	3,037,600
2024-05-08	09:58:50	294	294	294	294	0
2024-05-08	09:12:53	294	294	294	294	0
2024-05-08	09:00:00	294	296	292	294	4,482,100
2024-05-07	15:01:04	296	296	296	296	0
2024-05-07	15:00:00	296	296	292	296	162,900
2024-05-07	14:04:14	294	294	294	294	0
2024-05-07	13:30:00	296	296	292	296	3,533,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:55	298	298	298	298	0
2024-05-07	11:24:27	298	298	298	298	0
2024-05-07	10:39:07	296	296	296	296	0
2024-05-07	10:30:00	296	300	296	298	2,236,400
2024-05-07	09:56:59	294	294	294	294	0
2024-05-07	09:13:53	294	294	294	294	0
2024-05-07	09:00:00	294	298	292	296	3,135,700
2024-05-06	15:20:04	294	294	294	294	0
2024-05-06	15:00:00	294	296	294	296	314,300
2024-05-06	14:38:41	298	298	298	298	0
2024-05-06	13:58:22	296	296	296	296	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	294	296	292	296	12,217,200
2024-05-07	09:00:00	294	300	292	296	9,219,000
2024-05-06	09:00:00	292	300	290	296	5,564,300
2024-05-03	09:00:00	296	296	288	290	12,445,400
2024-05-02	09:00:00	298	298	288	296	11,428,300
2024-04-30	09:00:00	282	298	278	298	21,214,900
2024-04-29	09:00:00	280	288	272	282	13,411,800
2024-04-26	09:00:00	268	280	266	278	10,133,400
2024-04-25	09:00:00	278	282	264	270	5,907,200
2024-04-24	09:00:00	270	280	266	278	13,721,800
2024-04-23	09:00:00	268	270	262	270	12,840,200
2024-04-22	09:00:00	268	272	264	268	9,013,700
2024-04-19	09:00:00	268	268	260	268	6,017,000
2024-04-18	09:00:00	268	272	264	268	2,889,200
2024-04-17	09:00:00	260	272	256	268	7,666,000
2024-04-16	09:00:00	284	284	264	264	3,802,200
2024-04-05	09:00:00	276	284	272	284	15,647,200
2024-04-04	09:00:00	274	276	268	276	9,323,200
2024-04-03	09:00:00	274	276	268	274	16,064,200
2024-04-02	09:00:00	268	276	264	274	11,428,800
2024-04-01	09:00:00	292	292	256	268	14,235,200
2024-03-28	09:00:00	308	308	294	300	14,354,800
2024-03-27	09:00:00	308	312	302	306	14,782,900
2024-03-26	09:00:00	294	294	294	294	0
2024-03-25	09:00:00	294	294	294	294	0
2024-03-22	09:00:00	300	300	292	294	15,733,700
2024-03-21	09:00:00	290	304	290	300	12,521,100
2024-03-20	09:00:00	284	294	280	290	22,235,000
2024-03-19	09:00:00	284	288	276	284	15,489,500
2024-03-18	09:00:00	282	286	278	286	18,548,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	294	300	292	296	9,219,000
2024-05-06	09:00:00	292	300	290	296	5,564,300
2024-05-02	09:00:00	298	298	288	296	11,428,300
2024-04-30	09:00:00	282	298	278	298	21,214,900
2024-04-29	09:00:00	280	288	272	282	13,411,800
2024-04-26	09:00:00	268	280	266	278	10,133,400
2024-04-25	09:00:00	278	282	264	270	5,907,200
2024-04-24	09:00:00	270	280	266	278	13,721,800
2024-04-23	09:00:00	268	270	262	270	12,840,200
2024-04-22	09:00:00	268	272	264	268	9,013,700
2024-04-19	09:00:00	268	268	260	268	6,017,000
2024-04-18	09:00:00	268	272	264	268	2,889,200
2024-04-17	09:00:00	260	272	256	268	7,666,000
2024-04-16	09:00:00	284	284	264	264	3,802,200
2024-04-05	09:00:00	276	284	272	284	15,647,200
2024-04-04	09:00:00	274	276	268	276	9,323,200
2024-04-03	09:00:00	274	276	268	274	16,064,200
2024-04-02	09:00:00	268	276	264	274	11,428,800
2024-04-01	09:00:00	292	292	256	268	14,235,200
2024-03-28	09:00:00	308	308	294	300	14,354,800
2024-03-27	09:00:00	308	312	302	306	14,782,900
2024-03-26	09:00:00	294	294	294	294	0
2024-03-25	09:00:00	294	294	294	294	0
2024-03-22	09:00:00	300	300	292	294	15,733,700
2024-03-21	09:00:00	290	304	290	300	12,521,100
2024-03-20	09:00:00	284	294	280	290	22,235,000
2024-03-19	09:00:00	284	288	276	284	15,489,500
2024-03-18	09:00:00	282	286	278	286	18,548,500
2024-03-15	09:00:00	278	288	278	284	9,362,500
2024-03-14	09:00:00	278	280	270	278	18,206,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	292	300	290	296	27,000,500
2024-04-28	00:00:00	280	298	272	290	58,500,400
2024-04-21	00:00:00	268	282	262	278	51,616,300
2024-04-14	00:00:00	284	284	256	268	20,374,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	292	292	256	284	66,698,600
2024-03-24	00:00:00	294	312	294	300	29,137,700
2024-03-17	00:00:00	282	304	276	294	84,527,800
2024-03-10	00:00:00	266	288	262	284	44,767,300
2024-03-03	00:00:00	262	270	258	266	63,957,900
2024-02-25	00:00:00	258	274	250	262	28,466,200
2024-02-18	00:00:00	278	280	252	258	17,916,100
2024-02-11	00:00:00	278	290	276	280	43,686,400
2024-02-04	00:00:00	282	282	276	278	13,350,400
2024-01-28	00:00:00	278	286	272	282	52,901,500
2024-01-21	00:00:00	288	296	278	280	42,672,300
2024-01-14	00:00:00	280	296	280	288	29,621,900
2024-01-07	00:00:00	296	298	280	280	41,803,400
2023-12-31	00:00:00	286	300	282	296	29,306,100
2023-12-24	00:00:00	288	296	282	286	28,927,200
2023-12-17	00:00:00	282	306	278	288	67,803,700
2023-12-10	00:00:00	300	336	276	282	41,168,700
2023-12-03	00:00:00	288	306	284	302	104,272,000
2023-11-26	00:00:00	280	296	280	290	63,924,500
2023-11-19	00:00:00	308	326	278	284	47,374,500
2023-11-12	00:00:00	330	334	286	312	62,584,100
2023-11-05	00:00:00	294	338	290	330	71,667,100
2023-10-29	00:00:00	290	314	276	294	77,772,600
2023-10-22	00:00:00	254	276	236	270	102,992,900
2023-10-15	00:00:00	250	262	246	254	83,271,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	298	300	288	296	50,874,200
2024-03-31	00:00:00	292	298	256	298	173,316,000
2024-02-29	00:00:00	258	312	258	300	232,813,300
2024-01-31	00:00:00	284	290	250	258	111,405,000
2023-12-31	00:00:00	286	300	272	284	177,896,700
2023-11-30	00:00:00	290	336	276	286	259,999,800
2023-10-31	00:00:00	282	338	278	290	263,916,500
2023-09-30	00:00:00	230	314	226	282	364,359,000
2023-08-31	00:00:00	232	236	214	230	144,358,200
2023-07-31	00:00:00	232	240	224	232	228,668,100
2023-06-30	00:00:00	250	256	222	238	147,359,700
2023-05-31	00:00:00	250	272	238	250	129,673,300
2023-04-30	00:00:00	256	272	248	250	154,685,600
2023-03-31	00:00:00	242	262	242	256	28,253,300
2023-02-28	00:00:00	250	252	240	242	19,342,000
2023-01-31	00:00:00	234	234	230	232	6,645,300
2022-12-31	00:00:00	216	220	202	206	138,653,600
2022-11-30	00:00:00	206	224	200	214	346,704,700
2022-10-31	00:00:00	216	220	199	204	166,174,900
2022-09-30	00:00:00	212	228	191	218	207,141,800
2022-08-31	00:00:00	238	250	210	212	358,589,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	298	300	288	296	50,874,200
2024-03-31	00:00:00	292	292	256	282	152,101,100
2024-02-29	00:00:00	258	312	258	300	232,813,300
2024-01-31	00:00:00	284	312	250	298	517,534,300
2023-12-31	00:00:00	286	312	250	300	522,115,000
2023-11-30	00:00:00	290	336	250	258	549,301,500
2023-10-31	00:00:00	282	338	272	284	701,813,000
2023-09-30	00:00:00	230	338	226	286	888,275,300
2023-08-31	00:00:00	232	338	214	290	772,633,700
2023-07-31	00:00:00	232	314	214	282	737,385,300
2023-06-30	00:00:00	250	256	214	230	520,386,000
2023-05-31	00:00:00	250	272	222	232	505,701,100
2023-04-30	00:00:00	256	272	222	238	431,718,600
2023-03-31	00:00:00	256	272	238	250	412,080,000
2023-02-28	00:00:00	250	272	234	250	493,738,200
2023-01-31	00:00:00	234	262	212	256	674,259,700
2022-10-31	00:00:00	216	224	199	206	651,533,200
2022-07-31	00:00:00	238	250	191	218	565,731,100

Dividends Amount

Date	Time	Amount
2023-06-07	09:00:00	4

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	4	1.92 %

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