Informasi Saham GJTL PT. Gajah Tunggal Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna 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
101	Enterprises Value Revenue Ratio	1	0	0	2
14012	Pb Ratio	4	0	0	0
14010	Ps Ratio	7	0	0	0
40001	Market Cap	11	3,919,959,675,000	3,606,362,901,000	1,951,268,816,000
102	Enterprises Value E B I T D A Ratio	14	3	5	43
14008	Pe Ratio	34	3	5	0
40002	Enterprise Value	36	7,617,247,675,000	7,695,769,901,000	6,676,843,816,000

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
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	0	2
14012	Pb Ratio	4	0	1	0	0	0	0	0
14010	Ps Ratio	7	0	0	0	0	0	0	0
40001	Market Cap	11	3,919,959,675,000	4,372,932,793,000	3,606,362,901,000	2,578,462,364,000	2,822,370,966,000	2,108,067,203,000	1,951,268,816,000
102	Enterprises Value E B I T D A Ratio	14	3	5	5	7	16	17	43
14008	Pe Ratio	34	3	6	5	11	213	0	0
40002	Enterprise Value	36	7,617,247,675,000	8,462,339,793,000	7,695,769,901,000	7,209,237,364,000	7,477,164,966,000	6,833,642,203,000	6,676,843,816,000

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	2,235,468,000,000	762,294,000,000	394,391,000,000	655,868,000,000	1,184,671,000,000
20091	Net Income	1,254,357,000,000	481,924,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
29004	Basic E P S	360	0	-52	23	92
20190	E B I T D A	2,316,756,000,000	782,091,000,000	468,356,000,000	731,879,000,000	1,271,576,000,000
20046	Gross Profit	3,891,948,000,000	1,152,795,000,000	2,352,004,000,000	2,132,807,000,000	2,673,993,000,000
29009	Diluted E P S	360	0	-52	23	92
20136	Pretax Income	1,624,842,000,000	615,058,000,000	-188,290,000,000	94,246,000,000	476,377,000,000
20145	Tax Provision	381,690,000,000	137,668,000,000	2,282,000,000	20,219,000,000	157,463,000,000
20100	Total Revenue	16,997,496,000,000	4,397,081,000,000	17,170,492,000,000	15,344,138,000,000	13,434,592,000,000
20164	Total Expenses	14,684,476,000,000	3,631,384,000,000	16,415,523,000,000	14,549,723,000,000	12,062,580,000,000
20013	Cost Of Revenue	13,105,548,000,000	3,244,286,000,000	14,818,488,000,000	13,211,331,000,000	10,760,599,000,000
20177	Interest Income	46,215,000,000	26,074,000,000	51,836,000,000	55,543,000,000	56,414,000,000
20057	Interest Expense	610,626,000,000	147,236,000,000	582,681,000,000	561,622,000,000	708,294,000,000
20109	Operating Income	2,313,020,000,000	765,697,000,000	754,969,000,000	794,415,000,000	1,372,012,000,000
20316	Normalized Income	1,237,096,546,910	467,971,555,450	-162,932,640,000	11,701,557,933	294,177,462,967
20108	Operating Expense	1,578,928,000,000	387,098,000,000	1,597,035,000,000	1,338,392,000,000	1,301,981,000,000
20112	Operating Revenue	16,997,496,000,000	4,397,081,000,000	17,170,492,000,000	15,344,138,000,000	13,434,592,000,000
20087	Minority Interests	11,205,000,000	4,534,000,000	9,183,000,000	6,468,000,000	1,462,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-606,507,000,000	-131,029,000,000	-577,097,000,000	-746,344,000,000	-688,637,000,000
20416	Total Unusual Items	22,560,000,000	17,976,000,000	-23,662,000,000	87,583,000,000	39,134,000,000
29010	Basic Average Shares	3,484,408,600	0	3,484,408,600	3,484,408,600	3,484,408,600
20269	Other Special Charges	-18,653,000,000	-20,286,000,000	-576,000,000	823,000,000	15,651,000,000
20287	Rent And Landing Fees	6,466,000,000	1,765,000,000	8,100,000,000	7,907,000,000	8,041,000,000
29011	Diluted Average Shares	3,484,408,600	0	3,484,408,600	3,484,408,600	3,484,408,600
20420	Normalized E B I T D A	2,294,196,000,000	764,115,000,000	492,018,000,000	644,296,000,000	1,232,442,000,000
20162	Special Income Charges	18,653,000,000	20,286,000,000	576,000,000	-823,000,000	-15,651,000,000
20315	Reconciled Depreciation	81,288,000,000	19,797,000,000	73,965,000,000	76,011,000,000	86,905,000,000
20312	Other Operating Expenses	27,686,000,000	-5,076,000,000	23,690,000,000	21,860,000,000	17,713,000,000
20368	Total Other Finance Cost	42,096,000,000	9,867,000,000	46,252,000,000	240,265,000,000	36,757,000,000
20440	Rent Expense Supplemental	6,466,000,000	1,765,000,000	8,100,000,000	7,907,000,000	8,041,000,000
20314	Reconciled Cost Of Revenue	13,105,548,000,000	3,244,286,000,000	14,818,488,000,000	13,211,331,000,000	10,760,599,000,000
20419	Tax Effect Of Unusual Items	5,299,546,910	4,023,555,450	-5,205,640,000	18,789,557,933	12,935,462,967
20018	Depreciation Income Statement	81,288,000,000	19,797,000,000	73,965,000,000	76,011,000,000	86,905,000,000
20075	Interest Income Non Operating	46,215,000,000	26,074,000,000	51,836,000,000	55,543,000,000	56,414,000,000
20158	Selling And Marketing Expense	669,676,000,000	168,950,000,000	762,411,000,000	514,871,000,000	476,439,000,000
20064	Interest Expense Non Operating	610,626,000,000	147,236,000,000	582,681,000,000	561,622,000,000	708,294,000,000
20093	Net Income Common Stockholders	1,254,357,000,000	481,924,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
20094	Net Income Continuous Operations	1,243,152,000,000	477,390,000,000	-190,572,000,000	74,027,000,000	318,914,000,000
20045	General And Administrative Expense	194,515,000,000	55,220,000,000	161,950,000,000	170,050,000,000	145,999,000,000
20159	Selling General And Administration	864,191,000,000	224,170,000,000	924,361,000,000	684,921,000,000	622,438,000,000
20412	Other Non Operating Income Expenses	7,651,000,000	-18,568,000,000	3,412,000,000	44,850,000,000	28,842,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,254,357,000,000	481,924,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
20417	Total Unusual Items Excluding Goodwill	22,560,000,000	17,976,000,000	-23,662,000,000	87,583,000,000	39,134,000,000
20077	Net Non Operating Interest Income Expense	-606,507,000,000	-131,029,000,000	-577,097,000,000	-746,344,000,000	-688,637,000,000
20346	Net Income Including Noncontrolling Interests	1,243,152,000,000	477,390,000,000	-190,572,000,000	74,027,000,000	318,914,000,000
20019	Depreciation And Amortization In Income Statement	81,288,000,000	19,797,000,000	73,965,000,000	76,011,000,000	86,905,000,000
20309	Net Income From Continuing And Discontinued Operation	1,254,357,000,000	481,924,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,254,357,000,000	481,924,000,000	-181,389,000,000	80,495,000,000	320,376,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	2,235,468,000,000	583,502,000,000	762,294,000,000	594,659,000,000	295,013,000,000	516,545,000,000	394,391,000,000	655,868,000,000	1,184,671,000,000
20091	Net Income	1,254,357,000,000	338,848,000,000	481,924,000,000	340,179,000,000	93,406,000,000	265,691,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
29004	Basic E P S	360	97	0	197	0	76	-52	23	92
20190	E B I T D A	2,316,756,000,000	605,191,000,000	782,091,000,000	614,631,000,000	314,843,000,000	535,576,000,000	468,356,000,000	731,879,000,000	1,271,576,000,000
20046	Gross Profit	3,891,948,000,000	1,040,540,000,000	1,152,795,000,000	1,062,832,000,000	635,781,000,000	881,135,000,000	2,352,004,000,000	2,132,807,000,000	2,673,993,000,000
29009	Diluted E P S	360	97	0	197	0	76	-52	23	92
20136	Pretax Income	1,624,842,000,000	440,444,000,000	615,058,000,000	438,514,000,000	130,826,000,000	351,339,000,000	-188,290,000,000	94,246,000,000	476,377,000,000
20145	Tax Provision	381,690,000,000	101,596,000,000	137,668,000,000	101,516,000,000	40,910,000,000	88,375,000,000	2,282,000,000	20,219,000,000	157,463,000,000
20100	Total Revenue	16,997,496,000,000	4,471,994,000,000	4,397,081,000,000	4,457,906,000,000	3,670,515,000,000	4,445,161,000,000	17,170,492,000,000	15,344,138,000,000	13,434,592,000,000
20164	Total Expenses	14,684,476,000,000	3,849,438,000,000	3,631,384,000,000	3,794,950,000,000	3,408,704,000,000	4,006,354,000,000	16,415,523,000,000	14,549,723,000,000	12,062,580,000,000
20013	Cost Of Revenue	13,105,548,000,000	3,431,454,000,000	3,244,286,000,000	3,395,074,000,000	3,034,734,000,000	3,564,026,000,000	14,818,488,000,000	13,211,331,000,000	10,760,599,000,000
20177	Interest Income	46,215,000,000	3,534,000,000	26,074,000,000	8,643,000,000	7,964,000,000	8,308,000,000	51,836,000,000	55,543,000,000	56,414,000,000
20057	Interest Expense	610,626,000,000	143,058,000,000	147,236,000,000	156,145,000,000	164,187,000,000	165,206,000,000	582,681,000,000	561,622,000,000	708,294,000,000
20109	Operating Income	2,313,020,000,000	622,556,000,000	765,697,000,000	662,956,000,000	261,811,000,000	438,807,000,000	754,969,000,000	794,415,000,000	1,372,012,000,000
20316	Normalized Income	1,237,096,546,910	338,391,785,671	467,971,555,450	339,368,232,522	91,388,103,129	270,562,741,184	-162,932,640,000	11,701,557,933	294,177,462,967
20108	Operating Expense	1,578,928,000,000	417,984,000,000	387,098,000,000	399,876,000,000	373,970,000,000	442,328,000,000	1,597,035,000,000	1,338,392,000,000	1,301,981,000,000
20112	Operating Revenue	16,997,496,000,000	4,471,994,000,000	4,397,081,000,000	4,457,906,000,000	3,670,515,000,000	4,445,161,000,000	17,170,492,000,000	15,344,138,000,000	13,434,592,000,000
20087	Minority Interests	11,205,000,000	0	4,534,000,000	3,181,000,000	3,490,000,000	2,727,000,000	9,183,000,000	6,468,000,000	1,462,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-606,507,000,000	-150,052,000,000	-131,029,000,000	-156,814,000,000	-168,612,000,000	-166,975,000,000	-577,097,000,000	-746,344,000,000	-688,637,000,000
20416	Total Unusual Items	22,560,000,000	593,000,000	17,976,000,000	1,055,000,000	2,936,000,000	-6,509,000,000	-23,662,000,000	87,583,000,000	39,134,000,000
29010	Basic Average Shares	3,484,408,600	3,484,408,600	0	3,484,408,600	0	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600
20269	Other Special Charges	-18,653,000,000	-966,000,000	-20,286,000,000	2,970,000,000	-371,000,000	4,726,000,000	-576,000,000	823,000,000	15,651,000,000
20287	Rent And Landing Fees	6,466,000,000	523,000,000	1,765,000,000	2,093,000,000	2,085,000,000	2,117,000,000	8,100,000,000	7,907,000,000	8,041,000,000
29011	Diluted Average Shares	3,484,408,600	3,484,408,600	0	3,484,408,600	0	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600
20420	Normalized E B I T D A	2,294,196,000,000	604,598,000,000	764,115,000,000	613,576,000,000	311,907,000,000	542,085,000,000	492,018,000,000	644,296,000,000	1,232,442,000,000
20162	Special Income Charges	18,653,000,000	966,000,000	20,286,000,000	-2,970,000,000	371,000,000	-4,726,000,000	576,000,000	-823,000,000	-15,651,000,000
20315	Reconciled Depreciation	81,288,000,000	21,689,000,000	19,797,000,000	19,972,000,000	19,830,000,000	19,031,000,000	73,965,000,000	76,011,000,000	86,905,000,000
20312	Other Operating Expenses	27,686,000,000	7,468,000,000	-5,076,000,000	9,945,000,000	15,349,000,000	7,530,000,000	23,690,000,000	21,860,000,000	17,713,000,000
20368	Total Other Finance Cost	42,096,000,000	10,528,000,000	9,867,000,000	9,312,000,000	12,389,000,000	10,077,000,000	46,252,000,000	240,265,000,000	36,757,000,000
20440	Rent Expense Supplemental	6,466,000,000	523,000,000	1,765,000,000	2,093,000,000	2,085,000,000	2,117,000,000	8,100,000,000	7,907,000,000	8,041,000,000
20314	Reconciled Cost Of Revenue	13,105,548,000,000	3,431,454,000,000	3,244,286,000,000	3,395,074,000,000	3,034,734,000,000	3,564,026,000,000	14,818,488,000,000	13,211,331,000,000	10,760,599,000,000
20419	Tax Effect Of Unusual Items	5,299,546,910	136,785,671	4,023,555,450	244,232,522	918,103,129	-1,637,258,816	-5,205,640,000	18,789,557,933	12,935,462,967
20018	Depreciation Income Statement	81,288,000,000	21,689,000,000	19,797,000,000	19,972,000,000	19,830,000,000	19,031,000,000	73,965,000,000	76,011,000,000	86,905,000,000
20075	Interest Income Non Operating	46,215,000,000	3,534,000,000	26,074,000,000	8,643,000,000	7,964,000,000	8,308,000,000	51,836,000,000	55,543,000,000	56,414,000,000
20158	Selling And Marketing Expense	669,676,000,000	179,471,000,000	168,950,000,000	172,060,000,000	149,195,000,000	216,170,000,000	762,411,000,000	514,871,000,000	476,439,000,000
20064	Interest Expense Non Operating	610,626,000,000	143,058,000,000	147,236,000,000	156,145,000,000	164,187,000,000	165,206,000,000	582,681,000,000	561,622,000,000	708,294,000,000
20093	Net Income Common Stockholders	1,254,357,000,000	338,848,000,000	481,924,000,000	340,179,000,000	93,406,000,000	265,691,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
20094	Net Income Continuous Operations	1,243,152,000,000	338,848,000,000	477,390,000,000	336,998,000,000	89,916,000,000	262,964,000,000	-190,572,000,000	74,027,000,000	318,914,000,000
20045	General And Administrative Expense	194,515,000,000	56,461,000,000	55,220,000,000	44,279,000,000	38,555,000,000	50,833,000,000	161,950,000,000	170,050,000,000	145,999,000,000
20159	Selling General And Administration	864,191,000,000	235,932,000,000	224,170,000,000	216,339,000,000	187,750,000,000	267,003,000,000	924,361,000,000	684,921,000,000	622,438,000,000
20412	Other Non Operating Income Expenses	7,651,000,000	12,105,000,000	-18,568,000,000	164,000,000	13,950,000,000	8,517,000,000	3,412,000,000	44,850,000,000	28,842,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,254,357,000,000	338,848,000,000	481,924,000,000	340,179,000,000	93,406,000,000	265,691,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
20417	Total Unusual Items Excluding Goodwill	22,560,000,000	593,000,000	17,976,000,000	1,055,000,000	2,936,000,000	-6,509,000,000	-23,662,000,000	87,583,000,000	39,134,000,000
20077	Net Non Operating Interest Income Expense	-606,507,000,000	-150,052,000,000	-131,029,000,000	-156,814,000,000	-168,612,000,000	-166,975,000,000	-577,097,000,000	-746,344,000,000	-688,637,000,000
20346	Net Income Including Noncontrolling Interests	1,243,152,000,000	338,848,000,000	477,390,000,000	336,998,000,000	89,916,000,000	262,964,000,000	-190,572,000,000	74,027,000,000	318,914,000,000
20019	Depreciation And Amortization In Income Statement	81,288,000,000	21,689,000,000	19,797,000,000	19,972,000,000	19,830,000,000	19,031,000,000	73,965,000,000	76,011,000,000	86,905,000,000
20309	Net Income From Continuing And Discontinued Operation	1,254,357,000,000	338,848,000,000	481,924,000,000	340,179,000,000	93,406,000,000	265,691,000,000	-181,389,000,000	80,495,000,000	320,376,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,254,357,000,000	338,848,000,000	481,924,000,000	340,179,000,000	93,406,000,000	265,691,000,000	-181,389,000,000	80,495,000,000	320,376,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	4,271,334,000,000	4,949,757,000,000	4,530,318,000,000	4,130,516,000,000
23165	Payables	2,413,764,000,000	2,623,453,000,000	2,617,693,000,000	2,234,580,000,000
23139	Net P P E	8,842,206,000,000	8,751,263,000,000	8,618,424,000,000	8,771,929,000,000
23351	Properties	0	0	0	0
23386	Total Debt	4,971,724,000,000	5,870,681,000,000	5,423,011,000,000	5,252,852,000,000
23100	Gross P P E	22,562,393,000,000	21,951,367,000,000	21,003,607,000,000	20,493,889,000,000
23038	Common Stock	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000
23045	Current Debt	732,553,000,000	1,193,901,000,000	713,656,000,000	1,036,388,000,000
23532	Share Issued	3,484,800,000	3,484,800,000	3,484,800,000	3,484,800,000
23220	Total Assets	18,975,738,000,000	19,016,012,000,000	18,400,697,000,000	17,743,101,000,000
23027	Capital Stock	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000
23382	Other Payable	362,746,000,000	324,670,000,000	286,444,000,000	270,210,000,000
23028	Cash Financial	487,166,000,000	543,338,000,000	540,260,000,000	717,714,000,000
23123	Long Term Debt	4,229,436,000,000	4,641,372,000,000	4,655,371,000,000	4,139,365,000,000
23179	Prepaid Assets	252,775,000,000	255,824,000,000	327,387,000,000	192,219,000,000
23232	Treasury Stock	501,000,000	501,000,000	501,000,000	501,000,000
23385	Working Capital	3,917,149,000,000	3,558,528,000,000	3,599,866,000,000	2,875,275,000,000
23000	Accounts Payable	1,810,278,000,000	2,232,136,000,000	2,260,208,000,000	1,753,608,000,000
23029	Cash Equivalents	203,489,000,000	342,178,000,000	298,449,000,000	327,523,000,000
23245	Invested Capital	13,313,892,000,000	13,073,241,000,000	12,518,479,000,000	12,215,730,000,000
23291	Dividends Payable	2,702,000,000	2,702,000,000	2,702,000,000	2,563,000,000
23132	Minority Interest	0	-12,293,000,000	-3,275,000,000	3,193,000,000
23342	Other Receivables	318,178,000,000	694,038,000,000	688,249,000,000	746,015,000,000
23204	Retained Earnings	6,115,863,000,000	4,933,513,000,000	5,119,902,000,000	5,079,255,000,000
23217	Total Tax Payable	238,038,000,000	63,945,000,000	68,339,000,000	208,199,000,000
23352	Current Provisions	114,177,000,000	114,177,000,000	110,520,000,000	103,735,000,000
23001	Accounts Receivable	4,166,976,000,000	3,564,007,000,000	3,263,622,000,000	3,485,922,000,000
23280	Common Stock Equity	8,351,903,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23403	Net Tangible Assets	8,351,903,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23215	Stockholders Equity	8,351,903,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23383	Tangible Book Value	8,351,903,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23374	Total Capitalization	12,581,339,000,000	11,879,340,000,000	11,804,823,000,000	11,179,342,000,000
23312	Land And Improvements	2,678,567,000,000	2,491,660,000,000	2,489,660,000,000	2,284,252,000,000
23393	Ordinary Shares Number	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600
23395	Treasury Shares Number	391,400	391,400	391,400	391,400
23008	Accumulated Depreciation	-13,720,187,000,000	-13,200,104,000,000	-12,385,183,000,000	-11,721,960,000,000
23282	Construction In Progress	324,445,000,000	344,602,000,000	284,627,000,000	234,636,000,000
23380	Capital Lease Obligations	9,735,000,000	35,408,000,000	53,984,000,000	77,099,000,000
23030	Cash And Cash Equivalents	690,655,000,000	885,516,000,000	838,709,000,000	1,045,237,000,000
23262	Gross Accounts Receivable	0	3,564,007,000,000	3,263,622,000,000	3,485,922,000,000
23012	Additional Paid In Capital	-502,515,000,000	-502,515,000,000	-502,515,000,000	-502,515,000,000
23275	Buildings And Improvements	2,717,067,000,000	2,587,089,000,000	2,469,513,000,000	2,407,744,000,000
23126	Long Term Equity Investment	482,737,000,000	570,554,000,000	721,788,000,000	722,658,000,000
23163	Other Short Term Investments	334,990,000,000	330,371,000,000	289,269,000,000	275,665,000,000
23020	Available For Sale Securities	0	0	0	56,003,000,000
23319	Machinery Furniture Equipment	16,842,314,000,000	16,528,016,000,000	15,759,807,000,000	15,567,257,000,000
23048	Current Capital Lease Obligation	9,735,000,000	25,508,000,000	22,118,000,000	23,723,000,000
23127	Long Term Capital Lease Obligation	0	9,900,000,000	31,866,000,000	53,376,000,000
23261	Total Equity Gross Minority Interest	8,351,903,000,000	7,225,675,000,000	7,146,177,000,000	7,043,170,000,000
23067	Non Current Deferred Taxes Liabilities	10,640,000,000	10,340,000,000	13,834,000,000	4,171,000,000
23259	Total Liabilities Net Minority Interest	10,623,835,000,000	11,790,337,000,000	11,254,520,000,000	10,699,931,000,000
23046	Current Debt And Capital Lease Obligation	742,288,000,000	1,219,409,000,000	735,774,000,000	1,060,111,000,000
23124	Long Term Debt And Capital Lease Obligation	4,229,436,000,000	4,651,272,000,000	4,687,237,000,000	4,192,741,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,792,795,000,000	1,740,165,000,000	1,791,271,000,000	1,753,338,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	4,041,454,000,000	4,271,334,000,000	4,407,626,000,000	4,929,841,000,000	4,897,201,000,000	4,949,757,000,000	4,530,318,000,000	4,130,516,000,000
23165	Payables	2,485,857,000,000	2,413,764,000,000	2,466,278,000,000	2,354,228,000,000	2,704,788,000,000	2,623,453,000,000	2,617,693,000,000	2,234,580,000,000
23139	Net P P E	8,883,306,000,000	8,842,206,000,000	8,669,822,000,000	8,682,343,000,000	8,760,461,000,000	8,751,263,000,000	8,618,424,000,000	8,771,929,000,000
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	4,758,998,000,000	4,971,724,000,000	5,102,698,000,000	5,612,868,000,000	5,621,282,000,000	5,870,681,000,000	5,423,011,000,000	5,252,852,000,000
23100	Gross P P E	22,841,327,000,000	22,562,393,000,000	22,267,318,000,000	22,082,440,000,000	21,995,701,000,000	21,951,367,000,000	21,003,607,000,000	20,493,889,000,000
23038	Common Stock	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000
23045	Current Debt	558,459,000,000	732,553,000,000	729,257,000,000	1,296,404,000,000	1,180,687,000,000	1,193,901,000,000	713,656,000,000	1,036,388,000,000
23532	Share Issued	3,484,800,000	3,484,800,000	3,484,800,000	3,484,800,000	3,484,800,000	3,484,800,000	3,484,800,000	3,484,800,000
23220	Total Assets	19,116,399,000,000	18,975,738,000,000	18,815,960,000,000	18,803,065,000,000	19,174,593,000,000	19,016,012,000,000	18,400,697,000,000	17,743,101,000,000
23027	Capital Stock	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000	1,742,400,000,000
23382	Other Payable	405,243,000,000	362,746,000,000	443,342,000,000	396,103,000,000	403,509,000,000	324,670,000,000	286,444,000,000	270,210,000,000
23028	Cash Financial	514,976,000,000	487,166,000,000	472,188,000,000	440,483,000,000	480,325,000,000	543,338,000,000	540,260,000,000	717,714,000,000
23123	Long Term Debt	4,197,339,000,000	4,229,436,000,000	4,357,132,000,000	4,294,535,000,000	4,412,592,000,000	4,641,372,000,000	4,655,371,000,000	4,139,365,000,000
23179	Prepaid Assets	180,946,000,000	252,775,000,000	295,428,000,000	368,005,000,000	338,058,000,000	255,824,000,000	327,387,000,000	192,219,000,000
23232	Treasury Stock	501,000,000	501,000,000	501,000,000	501,000,000	501,000,000	501,000,000	501,000,000	501,000,000
23385	Working Capital	4,087,125,000,000	3,917,149,000,000	3,922,715,000,000	3,543,876,000,000	3,569,543,000,000	3,558,528,000,000	3,599,866,000,000	2,875,275,000,000
23000	Accounts Payable	1,938,974,000,000	1,810,278,000,000	1,850,802,000,000	1,808,762,000,000	2,162,329,000,000	2,232,136,000,000	2,260,208,000,000	1,753,608,000,000
23029	Cash Equivalents	199,368,000,000	203,489,000,000	206,575,000,000	220,615,000,000	215,753,000,000	342,178,000,000	298,449,000,000	327,523,000,000
23245	Invested Capital	13,479,919,000,000	13,313,892,000,000	12,959,187,000,000	13,087,188,000,000	12,999,472,000,000	13,073,241,000,000	12,518,479,000,000	12,215,730,000,000
23291	Dividends Payable	2,702,000,000	2,702,000,000	2,702,000,000	2,702,000,000	2,702,000,000	2,702,000,000	2,702,000,000	2,563,000,000
23132	Minority Interest	0	0	-21,691,000,000	-18,510,000,000	-15,020,000,000	-12,293,000,000	-3,275,000,000	3,193,000,000
23342	Other Receivables	329,028,000,000	318,178,000,000	726,013,000,000	713,915,000,000	703,414,000,000	694,038,000,000	688,249,000,000	746,015,000,000
23204	Retained Earnings	6,454,711,000,000	6,115,863,000,000	5,632,789,000,000	5,292,610,000,000	5,199,204,000,000	4,933,513,000,000	5,119,902,000,000	5,079,255,000,000
23217	Total Tax Payable	138,938,000,000	238,038,000,000	169,432,000,000	146,661,000,000	136,248,000,000	63,945,000,000	68,339,000,000	208,199,000,000
23352	Current Provisions	114,177,000,000	114,177,000,000	114,177,000,000	114,177,000,000	114,177,000,000	114,177,000,000	110,520,000,000	103,735,000,000
23001	Accounts Receivable	4,350,794,000,000	4,166,976,000,000	3,956,692,000,000	3,692,742,000,000	3,961,796,000,000	3,564,007,000,000	3,263,622,000,000	3,485,922,000,000
23280	Common Stock Equity	8,724,121,000,000	8,351,903,000,000	7,872,798,000,000	7,496,249,000,000	7,406,193,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23403	Net Tangible Assets	8,724,121,000,000	8,351,903,000,000	7,872,798,000,000	7,496,249,000,000	7,406,193,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23215	Stockholders Equity	8,724,121,000,000	8,351,903,000,000	7,872,798,000,000	7,496,249,000,000	7,406,193,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23383	Tangible Book Value	8,724,121,000,000	8,351,903,000,000	7,872,798,000,000	7,496,249,000,000	7,406,193,000,000	7,237,968,000,000	7,149,452,000,000	7,039,977,000,000
23374	Total Capitalization	12,921,460,000,000	12,581,339,000,000	12,229,930,000,000	11,790,784,000,000	11,818,785,000,000	11,879,340,000,000	11,804,823,000,000	11,179,342,000,000
23312	Land And Improvements	2,679,395,000,000	2,678,567,000,000	2,492,708,000,000	2,490,889,000,000	2,490,928,000,000	2,491,660,000,000	2,489,660,000,000	2,284,252,000,000
23393	Ordinary Shares Number	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600	3,484,408,600
23395	Treasury Shares Number	391,400	391,400	391,400	391,400	391,400	391,400	391,400	391,400
23008	Accumulated Depreciation	-13,958,021,000,000	-13,720,187,000,000	-13,597,496,000,000	-13,400,097,000,000	-13,235,240,000,000	-13,200,104,000,000	-12,385,183,000,000	-11,721,960,000,000
23282	Construction In Progress	303,328,000,000	324,445,000,000	316,810,000,000	333,212,000,000	387,686,000,000	344,602,000,000	284,627,000,000	234,636,000,000
23380	Capital Lease Obligations	3,200,000,000	9,735,000,000	16,309,000,000	21,929,000,000	28,003,000,000	35,408,000,000	53,984,000,000	77,099,000,000
23030	Cash And Cash Equivalents	714,344,000,000	690,655,000,000	678,763,000,000	661,098,000,000	696,078,000,000	885,516,000,000	838,709,000,000	1,045,237,000,000
23262	Gross Accounts Receivable	0	0	0	0	3,961,796,000,000	3,564,007,000,000	3,263,622,000,000	3,485,922,000,000
23012	Additional Paid In Capital	-502,515,000,000	-502,515,000,000	-502,515,000,000	-502,515,000,000	-502,515,000,000	-502,515,000,000	-502,515,000,000	-502,515,000,000
23275	Buildings And Improvements	2,732,893,000,000	2,717,067,000,000	2,603,978,000,000	2,589,488,000,000	2,588,595,000,000	2,587,089,000,000	2,469,513,000,000	2,407,744,000,000
23126	Long Term Equity Investment	491,266,000,000	482,737,000,000	512,505,000,000	511,558,000,000	515,597,000,000	570,554,000,000	721,788,000,000	722,658,000,000
23163	Other Short Term Investments	347,366,000,000	334,990,000,000	334,528,000,000	320,995,000,000	319,028,000,000	330,371,000,000	289,269,000,000	275,665,000,000
23020	Available For Sale Securities	0	0	0	0	0	0	0	56,003,000,000
23319	Machinery Furniture Equipment	17,125,711,000,000	16,842,314,000,000	16,853,822,000,000	16,668,851,000,000	16,528,492,000,000	16,528,016,000,000	15,759,807,000,000	15,567,257,000,000
23048	Current Capital Lease Obligation	3,200,000,000	9,735,000,000	16,309,000,000	21,929,000,000	24,972,000,000	25,508,000,000	22,118,000,000	23,723,000,000
23127	Long Term Capital Lease Obligation	0	0	0	0	3,031,000,000	9,900,000,000	31,866,000,000	53,376,000,000
23261	Total Equity Gross Minority Interest	8,724,121,000,000	8,351,903,000,000	7,851,107,000,000	7,477,739,000,000	7,391,173,000,000	7,225,675,000,000	7,146,177,000,000	7,043,170,000,000
23067	Non Current Deferred Taxes Liabilities	10,901,000,000	10,640,000,000	10,512,000,000	9,335,000,000	9,279,000,000	10,340,000,000	13,834,000,000	4,171,000,000
23259	Total Liabilities Net Minority Interest	10,392,278,000,000	10,623,835,000,000	10,964,853,000,000	11,325,326,000,000	11,783,420,000,000	11,790,337,000,000	11,254,520,000,000	10,699,931,000,000
23046	Current Debt And Capital Lease Obligation	561,659,000,000	742,288,000,000	745,566,000,000	1,318,333,000,000	1,205,659,000,000	1,219,409,000,000	735,774,000,000	1,060,111,000,000
23124	Long Term Debt And Capital Lease Obligation	4,197,339,000,000	4,229,436,000,000	4,357,132,000,000	4,294,535,000,000	4,415,623,000,000	4,651,272,000,000	4,687,237,000,000	4,192,741,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,777,749,000,000	1,792,795,000,000	1,757,967,000,000	1,772,036,000,000	1,771,405,000,000	1,740,165,000,000	1,791,271,000,000	1,753,338,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,372,000,000	248,000,000	3,436,000,000	412,000,000	1,287,000,000
26185	Free Cash Flow	791,676,000,000	-113,361,000,000	-162,795,000,000	-237,167,000,000	2,269,994,000,000
26027	Changes In Cash	10,863,000,000	14,756,000,000	38,437,000,000	-230,434,000,000	424,972,000,000
26182	Issuance Of Debt	80,516,000,000	-2,420,525,000,000	150,000,000,000	5,296,000,000,000	0
26123	Sale Of Business	0	0	103,350,000,000	0	0
26016	End Cash Position	706,941,000,000	690,655,000,000	885,516,000,000	838,709,000,000	1,045,237,000,000
26112	Purchase Of P P E	-943,407,000,000	-444,637,000,000	-883,986,000,000	-531,583,000,000	-328,601,000,000
26183	Repayment Of Debt	-454,451,000,000	2,759,282,000,000	-348,228,000,000	-5,275,892,000,000	-776,330,000,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-943,407,000,000	-444,637,000,000	-883,986,000,000	-531,583,000,000	-328,601,000,000
26007	Cash Dividends Paid	0	0	0	-34,709,000,000	0
26012	Financing Cash Flow	-1,040,387,000,000	-119,344,000,000	88,531,000,000	-143,982,000,000	-1,779,015,000,000
26013	Investing Cash Flow	-683,833,000,000	-197,176,000,000	-771,285,000,000	-380,868,000,000	-394,608,000,000
26115	Purchase Of Business	-9,611,000,000	-9,611,000,000	0	0	-29,300,000,000
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	696,078,000,000	678,763,000,000	838,709,000,000	1,045,237,000,000	635,182,000,000
26223	Classesof Cash Payments	-15,844,032,000,000	-3,957,347,000,000	-17,288,864,000,000	-15,599,896,000,000	-11,638,048,000,000
26247	Interest Received C F I	11,925,000,000	2,936,000,000	10,390,000,000	13,036,000,000	9,879,000,000
26099	Long Term Debt Issuance	80,516,000,000	0	150,000,000,000	5,296,000,000,000	0
26090	Long Term Debt Payments	-454,451,000,000	-115,626,000,000	-348,228,000,000	-5,275,892,000,000	-776,330,000,000
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	0	-34,709,000,000	0
26073	Net Long Term Debt Issuance	-373,935,000,000	-115,626,000,000	-198,228,000,000	20,108,000,000	-776,330,000,000
26164	Net Other Financing Charges	0	0	0	-124,811,000,000	0
26165	Net Other Investing Changes	0	427,645,000,000	0	0	-45,175,000,000
26119	Net P P E Purchase And Sale	-940,035,000,000	-444,389,000,000	-880,550,000,000	-531,171,000,000	-327,314,000,000
26075	Net Short Term Debt Issuance	-641,089,000,000	2,826,000,000	309,354,000,000	184,193,000,000	-947,594,000,000
26072	Net Issuance Payments Of Debt	-1,015,024,000,000	-112,800,000,000	111,126,000,000	204,301,000,000	-1,723,924,000,000
26302	Sale Of Investment Properties	31,000,000	31,000,000	0	0	0
26116	Net Business Purchase And Sale	-9,611,000,000	-9,611,000,000	103,350,000,000	0	-29,300,000,000
26063	Effect Of Exchange Rate Changes	7,403,000,000	-2,864,000,000	8,370,000,000	23,906,000,000	-14,917,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0
26301	Purchase Of Investment Properties	-173,788,000,000	-173,788,000,000	-4,475,000,000	-2,055,000,000	-2,698,000,000
26300	Net Investment Properties Purchase And Sale	-173,757,000,000	-173,757,000,000	-4,475,000,000	-2,055,000,000	-2,698,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,735,083,000,000	331,276,000,000	721,191,000,000	294,416,000,000	2,598,595,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	18,378,140,000,000	4,588,364,000,000	18,607,844,000,000	16,813,054,000,000	14,812,085,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	3,372,000,000	1,250,000,000	248,000,000	1,323,000,000	551,000,000	1,462,000,000	3,436,000,000	412,000,000	1,287,000,000
26185	Free Cash Flow	791,676,000,000	314,144,000,000	-113,361,000,000	624,166,000,000	-33,273,000,000	-79,936,000,000	-162,795,000,000	-237,167,000,000	2,269,994,000,000
26027	Changes In Cash	10,863,000,000	17,857,000,000	14,756,000,000	13,012,000,000	-34,762,000,000	-182,455,000,000	38,437,000,000	-230,434,000,000	424,972,000,000
26182	Issuance Of Debt	80,516,000,000	0	-2,420,525,000,000	475,443,000,000	1,078,175,000,000	947,423,000,000	150,000,000,000	5,296,000,000,000	0
26123	Sale Of Business	0	0	0	0	0	0	103,350,000,000	0	0
26016	End Cash Position	706,941,000,000	714,344,000,000	690,655,000,000	678,763,000,000	661,098,000,000	696,078,000,000	885,516,000,000	838,709,000,000	1,045,237,000,000
26112	Purchase Of P P E	-943,407,000,000	-180,541,000,000	-444,637,000,000	-167,562,000,000	-150,667,000,000	-116,349,000,000	-883,986,000,000	-531,583,000,000	-328,601,000,000
26183	Repayment Of Debt	-454,451,000,000	-115,625,000,000	2,759,282,000,000	-1,084,621,000,000	-1,076,582,000,000	-111,600,000,000	-348,228,000,000	-5,275,892,000,000	-776,330,000,000
26125	Sale Of Investment	0	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-943,407,000,000	-180,541,000,000	-444,637,000,000	-167,562,000,000	-150,667,000,000	-116,349,000,000	-883,986,000,000	-531,583,000,000	-328,601,000,000
26007	Cash Dividends Paid	0	0	0	0	0	0	0	-34,709,000,000	0
26012	Financing Cash Flow	-1,040,387,000,000	-301,320,000,000	-119,344,000,000	-615,332,000,000	-4,391,000,000	-107,047,000,000	88,531,000,000	-143,982,000,000	-1,779,015,000,000
26013	Investing Cash Flow	-683,833,000,000	-175,508,000,000	-197,176,000,000	-163,384,000,000	-147,765,000,000	-111,821,000,000	-771,285,000,000	-380,868,000,000	-394,608,000,000
26115	Purchase Of Business	-9,611,000,000	0	-9,611,000,000	0	0	0	0	0	-29,300,000,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	696,078,000,000	690,655,000,000	678,763,000,000	661,098,000,000	696,078,000,000	885,516,000,000	838,709,000,000	1,045,237,000,000	635,182,000,000
26223	Classesof Cash Payments	-15,844,032,000,000	-4,168,863,000,000	-3,957,347,000,000	-3,800,092,000,000	-3,917,730,000,000	-4,182,833,000,000	-17,288,864,000,000	-15,599,896,000,000	-11,638,048,000,000
26247	Interest Received C F I	11,925,000,000	3,783,000,000	2,936,000,000	2,855,000,000	2,351,000,000	3,066,000,000	10,390,000,000	13,036,000,000	9,879,000,000
26099	Long Term Debt Issuance	80,516,000,000	0	0	174,450,000,000	0	0	150,000,000,000	5,296,000,000,000	0
26090	Long Term Debt Payments	-454,451,000,000	-115,625,000,000	-115,626,000,000	-111,600,000,000	-111,600,000,000	-111,600,000,000	-348,228,000,000	-5,275,892,000,000	-776,330,000,000
26101	Short Term Debt Issuance	0	0	0	394,927,000,000	1,078,175,000,000	947,423,000,000	0	0	0
26091	Short Term Debt Payments	0	0	0	-973,021,000,000	-964,982,000,000	-936,905,000,000	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-34,709,000,000	0
26073	Net Long Term Debt Issuance	-373,935,000,000	-115,625,000,000	-115,626,000,000	-31,084,000,000	-111,600,000,000	-111,600,000,000	-198,228,000,000	20,108,000,000	-776,330,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	-124,811,000,000	0
26165	Net Other Investing Changes	0	0	427,645,000,000	0	0	0	0	0	-45,175,000,000
26119	Net P P E Purchase And Sale	-940,035,000,000	-179,291,000,000	-444,389,000,000	-166,239,000,000	-150,116,000,000	-114,887,000,000	-880,550,000,000	-531,171,000,000	-327,314,000,000
26075	Net Short Term Debt Issuance	-641,089,000,000	-179,014,000,000	2,826,000,000	-578,094,000,000	113,193,000,000	10,518,000,000	309,354,000,000	184,193,000,000	-947,594,000,000
26072	Net Issuance Payments Of Debt	-1,015,024,000,000	-294,639,000,000	-112,800,000,000	-609,178,000,000	1,593,000,000	-101,082,000,000	111,126,000,000	204,301,000,000	-1,723,924,000,000
26302	Sale Of Investment Properties	31,000,000	0	31,000,000	0	0	0	0	0	0
26116	Net Business Purchase And Sale	-9,611,000,000	0	-9,611,000,000	0	0	0	103,350,000,000	0	-29,300,000,000
26063	Effect Of Exchange Rate Changes	7,403,000,000	5,832,000,000	-2,864,000,000	4,653,000,000	-218,000,000	-6,983,000,000	8,370,000,000	23,906,000,000	-14,917,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0	0
26301	Purchase Of Investment Properties	-173,788,000,000	0	-173,788,000,000	0	0	0	-4,475,000,000	-2,055,000,000	-2,698,000,000
26300	Net Investment Properties Purchase And Sale	-173,757,000,000	0	-173,757,000,000	0	0	0	-4,475,000,000	-2,055,000,000	-2,698,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	1,735,083,000,000	494,685,000,000	331,276,000,000	791,728,000,000	117,394,000,000	36,413,000,000	721,191,000,000	294,416,000,000	2,598,595,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	18,378,140,000,000	4,779,468,000,000	4,588,364,000,000	4,718,988,000,000	4,291,320,000,000	4,376,981,000,000	18,607,844,000,000	16,813,054,000,000	14,812,085,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
GJTL	PT. Gajah Tunggal Tbk	2024-04-15	At close: 04:14PM WIB	1,300	1,295	1,300	1,305	1,295.00 - 1,320.00	1,295	1,320	600.00 - 1,490.00	600	1,490	15,408,000	27,984,237	4,530,000,000,000	1	4	339	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-12	At close: 04:14PM WIB	1,300	1,295	1,300	1,305	1,295.00 - 1,320.00	1,295	1,320	600.00 - 1,490.00	600	1,490	15,408,000	28,130,772	4,530,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-11	At close: 04:14PM WIB	1,300	1,295	1,300	1,305	1,295.00 - 1,320.00	1,295	1,320	590.00 - 1,490.00	590	1,490	15,408,000	28,286,890	4,530,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-10	At close: 04:14PM WIB	1,300	1,295	1,300	1,305	1,295.00 - 1,320.00	1,295	1,320	590.00 - 1,490.00	590	1,490	15,408,000	28,251,823	4,530,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-05	At close: 04:14PM WIB	1,300	1,295	1,495	1,235	1,295.00 - 1,320.00	1,295	1,320	590.00 - 1,490.00	590	1,490	15,408,000	29,289,155	4,530,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-04	At close: 04:14PM WIB	1,390	1,390	1,735	1,100	1,300.00 - 1,400.00	1,300	1,400	580.00 - 1,490.00	580	1,490	34,686,800	30,956,632	4,530,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-03	At close: 04:14PM WIB	1,390	1,385	1,390	1,395	1,375.00 - 1,420.00	1,375	1,420	580.00 - 1,490.00	580	1,490	20,152,800	33,168,546	4,843,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-02	At close: 04:14PM WIB	1,385	1,385	1,460	1,310	1,360.00 - 1,460.00	1,360	1,460	580.00 - 1,490.00	580	1,490	62,296,300	32,954,641	4,843,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-04-01	At close: 04:14PM WIB	1,255	1,355	1,385	1,390	1,320.00 - 1,490.00	1,320	1,490	580.00 - 1,490.00	580	1,490	118,857,700	31,497,675	4,826,000,000,000	1	7	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-29	At close: 04:14PM WIB	1,240	1,240	1,550	1,190	1,215.00 - 1,260.00	1,215	1,260	580.00 - 1,415.00	580	1,415	19,122,200	31,497,675	4,373,000,000,000	1	6	200	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-28	At close: 04:14PM WIB	1,240	1,240	1,550	1,190	1,215.00 - 1,260.00	1,215	1,260	580.00 - 1,415.00	580	1,415	19,122,200	31,450,093	4,373,000,000,000	1	6	197	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-27	At close: 04:14PM WIB	1,260	1,265	1,235	1,240	1,215.00 - 1,290.00	1,215	1,290	580.00 - 1,415.00	580	1,415	31,613,600	30,818,022	4,321,000,000,000	1	6	197	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-26	At close: 04:14PM WIB	1,235	1,235	1,250	1,255	1,235.00 - 1,270.00	1,235	1,270	580.00 - 1,415.00	580	1,415	13,266,600	31,344,084	4,390,000,000,000	1	6	197	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-25	At close: 04:13PM WIB	1,240	1,240	1,235	1,240	1,220.00 - 1,260.00	1,220	1,260	580.00 - 1,415.00	580	1,415	14,405,400	31,893,980	4,303,000,000,000	1	6	197	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-22	At close: 04:14PM WIB	1,245	1,245	1,240	1,245	1,235.00 - 1,285.00	1,235	1,285	580.00 - 1,415.00	580	1,415	20,780,900	32,092,757	4,321,000,000,000	1	6	197	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-21	At close: 04:14PM WIB	1,250	0	0	0	0.0000 - 0.0000	0	0		0		0	32,359,076	0	1	0	197	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-14	As of 01:58PM WIB. Market open.	1,170	1,185	1,170	1,175	1,170.00 - 1,210.00	1,170	1,210	570.00 - 1,415.00	570	1,415	26,967,300	36,446,991	4,094,000,000,000	1	6	197	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-13	At close: 04:14PM WIB	1,145	1,145	1,165	1,170	1,140.00 - 1,190.00	1,140	1,190	570.00 - 1,415.00	570	1,415	25,743,500	36,584,891	4,077,000,000,000	1	6	197	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-11	At close: 04:14PM WIB	1,150	1,150	1,140	1,155	1,145.00 - 1,170.00	1,145	1,170	570.00 - 1,415.00	570	1,415	9,681,200	37,874,339	3,990,000,000,000	1	6	197	Mar 13, 2024 - Mar 14, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-08	At close: 04:14PM WIB	1,150	1,150	1,140	1,155	1,145.00 - 1,170.00	1,145	1,170	570.00 - 1,415.00	570	1,415	9,681,200	38,422,331	3,990,000,000,000	1	6	197	Apr 26, 2024 - Apr 30, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-05	At close: 04:14PM WIB	1,150	1,150	1,165	1,170	1,145.00 - 1,185.00	1,145	1,185	570.00 - 1,415.00	570	1,415	20,356,200	41,600,255	4,077,000,000,000	1	6	193	Mar 07, 2024 - Mar 08, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-04	At close: 04:13PM WIB	1,175	1,190	1,150	1,155	1,150.00 - 1,220.00	1,150	1,220	570.00 - 1,415.00	570	1,415	41,320,200	44,758,431	4,007,000,000,000	1	6	197	Mar 07, 2024 - Mar 08, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-03-01	At close: 04:14PM WIB	1,175	1,180	1,170	1,175	1,160.00 - 1,205.00	1,160	1,205	570.00 - 1,415.00	570	1,415	25,044,400	50,007,158	4,094,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-02-28	At close: 04:13PM WIB	1,120	1,120	1,115	1,120	1,115.00 - 1,145.00	1,115	1,145	570.00 - 1,415.00	570	1,415	14,280,600	49,012,722	3,885,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-02-27	At close: 04:13PM WIB	1,160	1,160	1,120	1,125	1,110.00 - 1,175.00	1,110	1,175	570.00 - 1,415.00	570	1,415	22,628,100	49,531,608	3,903,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-02-26	At close: 04:14PM WIB	1,160	1,160	1,160	1,165	1,155.00 - 1,210.00	1,155	1,210	570.00 - 1,415.00	570	1,415	38,174,100	49,040,172	4,042,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk	2024-02-23	At close: 04:12PM WIB	1,160	1,160	1,155	1,160	1,145.00 - 1,195.00	1,145	1,195	570.00 - 1,415.00	570	1,415	22,483,700	48,946,232	4,042,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk (GJTL.JK)	2024-02-22	At close: 04:14PM WIB	1,155	1,170	1,155	1,155	1,135.00 - 1,175.00	1,135	1,175	570.00 - 1,415.00	570	1,415	33,036,700	48,873,696	4,042,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021
GJTL	PT. Gajah Tunggal Tbk (GJTL.JK)	2024-02-21	At close: 04:14PM WIB	1,060	1,065	1,150	1,160	1,055.00 - 1,155.00	1,055	1,155	570.00 - 1,415.00	570	1,415	77,513,400	47,746,386	4,024,000,000,000	1	6	197	Mar 01, 2024 - Mar 02, 2024	N/A (N/A)	Aug 30, 2021

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	PEG Ratio (5 Yr Expected)	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
GJTL	PT. Gajah Tunggal Tbk	2024-04-15	4,530,000,000,000	8,480,000,000,000	4	0	0	0	1	1	4	1	1,490	600	1,176	993	28,130,000	50,370,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2023	Dec 31, 2023	7	17	7	15	16,970,000,000,000	4,870	-1	2,790,000,000,000	1,180,000,000,000	339	1,030,000,000,000	294	5,020,000,000,000	60	2	2,397	1,280,000,000,000	634,670,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-12	4,530,000,000,000	8,480,000,000,000	4	0	0	0	1	1	4	1	1,490	590	1,161	986	28,290,000	43,230,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-11	4,530,000,000,000	8,480,000,000,000	4	0	0	0	1	1	4	1	1,490	590	1,161	986	28,250,000	43,230,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-10	4,530,000,000,000	8,480,000,000,000	4	0	0	0	1	1	4	1	1,490	590	1,161	986	28,250,000	43,230,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-05	4,530,000,000,000	8,480,000,000,000	4	0	0	0	1	1	4	1	1,490	0	1,144	974	30,960,000	41,230,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-04	4,840,000,000,000	8,790,000,000,000	4	0	0	0	1	1	4	1	1,490	0	1,139	972	33,170,000	43,020,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-03	4,840,000,000,000	8,790,000,000,000	4	0	0	0	1	1	4	1	1,490	0	1,135	969	32,950,000	38,610,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-02	4,830,000,000,000	8,770,000,000,000	4	0	0	0	1	1	4	1	1,415	0	1,131	966	31,500,000	29,650,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-04-01	4,370,000,000,000	8,460,000,000,000	6	0	0	0	1	1	5	1	1,415	0	1,131	966	31,500,000	29,650,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-29	4,370,000,000,000	8,460,000,000,000	6	0	0	0	1	1	5	1	1,415	580	1,130	964	31,450,000	31,180,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	200	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-28	4,320,000,000,000	8,410,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,129	962	30,820,000	27,830,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-27	4,320,000,000,000	8,410,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,129	960	31,340,000	28,800,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-26	4,320,000,000,000	8,410,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,128	958	31,890,000	30,030,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-25	4,320,000,000,000	8,410,000,000,000	6	0	0	0	1	0	5	1	1,415	580	1,128	958	31,890,000	30,030,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-22	4,340,000,000,000	8,430,000,000,000	6	0	0	0	1	1	5	1	1,415	0	1,128	954	32,360,000	28,240,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-21	4,360,000,000,000	8,440,000,000,000	6	0	0	0	1	1	5	1	1,415	580	1,128	954	32,360,000	28,240,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-14	4,080,000,000,000	8,170,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,114	944	36,580,000	23,340,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-13	3,990,000,000,000	8,080,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,114	944	37,970,000	23,340,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-11	3,990,000,000,000	8,080,000,000,000	6	0	0	0	1	0	5	1	1,415	570	1,114	944	37,940,000	23,340,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-08	4,010,000,000,000	8,100,000,000,000	6	0	0	0	1	0	5	1	1,415	570	1,113	942	38,420,000	24,620,000	3,480,000,000	1,230,000,000	65	2	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-05	4,090,000,000,000	8,180,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,108	936	44,760,000	28,570,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	193	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-04	4,090,000,000,000	8,180,000,000,000	6	0	0	0	1	0	5	1	1,415	570	1,108	936	44,760,000	28,570,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-03-01	4,090,000,000,000	8,180,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,100	932	49,090,000	25,200,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-02-28	3,900,000,000,000	7,990,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,098	930	49,010,000	25,540,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-02-27	4,040,000,000,000	8,130,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,092	927	49,040,000	21,260,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk	2024-02-26	4,040,000,000,000	8,130,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,092	927	49,040,000	21,260,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk (GJTL.JK)	2024-02-23	4,040,000,000,000	8,130,000,000,000	6	0	0	0	1	0	5	1	1,415	0	1,083	923	48,870,000	20,550,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk (GJTL.JK)	2024-02-22	4,020,000,000,000	8,110,000,000,000	6	0	0	0	1	0	5	1	1,415	570	1,083	923	48,870,000	20,550,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000
GJTL	PT. Gajah Tunggal Tbk (GJTL.JK)	2024-02-21										1	1,415	570	1,080	921	47,750,000	14,130,000	3,480,000,000	1,230,000,000	65	1	1	N/A	Aug 30, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	15	5	9	16,990,000,000,000	4,876	0	2,280,000,000,000	687,220,000,000	197	1,010,000,000,000	291	5,100,000,000,000	65	2	2,259	1,300,000,000,000	639,930,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	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	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:49:00	1,125	1,125	1,120	1,125	41,700
2024-05-08	15:48:00	1,125	1,125	1,125	1,125	90,500
2024-05-08	15:47:00	1,130	1,130	1,125	1,125	134,100
2024-05-08	15:46:00	1,125	1,125	1,125	1,125	1,900
2024-05-08	15:45:00	1,130	1,130	1,125	1,125	30,800
2024-05-08	15:44:00	1,135	1,135	1,130	1,130	4,100
2024-05-08	15:43:00	1,130	1,130	1,130	1,130	0
2024-05-08	15:42:00	1,125	1,130	1,125	1,130	0
2024-05-08	15:41:00	1,125	1,135	1,125	1,125	443,000
2024-05-08	15:40:00	1,140	1,140	1,125	1,125	483,900
2024-05-08	15:39:00	1,135	1,135	1,135	1,135	4,000
2024-05-08	15:38:00	1,135	1,135	1,135	1,135	56,900
2024-05-08	15:37:00	1,135	1,135	1,135	1,135	200
2024-05-08	15:36:00	1,135	1,135	1,130	1,130	38,100
2024-05-08	15:35:00	1,135	1,135	1,135	1,135	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	1,135	1,135	1,135	1,135	30,900
2024-05-08	15:32:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	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	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:48:00	1,125	1,125	1,120	1,125	132,200
2024-05-08	15:46:00	1,125	1,130	1,125	1,125	136,000
2024-05-08	15:44:00	1,135	1,135	1,125	1,125	34,900
2024-05-08	15:42:00	1,125	1,130	1,125	1,130	0
2024-05-08	15:40:00	1,140	1,140	1,125	1,125	926,900
2024-05-08	15:38:00	1,135	1,135	1,135	1,135	60,900
2024-05-08	15:36:00	1,135	1,135	1,130	1,135	38,300
2024-05-08	15:34:00	1,135	1,135	1,135	1,135	0
2024-05-08	15:32:00	1,135	1,135	1,135	1,135	30,900
2024-05-08	15:30:00	1,140	1,140	1,135	1,135	2,500
2024-05-08	15:28:00	1,140	1,140	1,135	1,140	17,500
2024-05-08	15:26:00	1,140	1,140	1,140	1,140	18,700
2024-05-08	15:24:00	1,145	1,145	1,140	1,140	10,300
2024-05-08	15:22:00	1,135	1,140	1,135	1,140	77,500
2024-05-08	15:20:00	1,135	1,140	1,135	1,140	300
2024-05-08	15:18:00	1,140	1,140	1,135	1,135	151,300
2024-05-08	15:16:00	1,140	1,140	1,140	1,140	700
2024-05-08	15:14:00	1,145	1,145	1,140	1,140	8,600
2024-05-08	15:12:00	1,140	1,145	1,140	1,145	9,800
2024-05-08	15:10:00	1,135	1,140	1,135	1,140	123,700
2024-05-08	15:08:00	1,140	1,140	1,135	1,135	38,600
2024-05-08	15:06:00	1,135	1,135	1,135	1,135	900
2024-05-08	15:04:00	1,135	1,135	1,130	1,135	159,600

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	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	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:45:00	1,130	1,130	1,120	1,125	299,000
2024-05-08	15:40:00	1,140	1,140	1,125	1,130	923,300
2024-05-08	15:35:00	1,135	1,135	1,130	1,135	96,500
2024-05-08	15:30:00	1,140	1,140	1,135	1,135	33,400
2024-05-08	15:25:00	1,140	1,140	1,135	1,140	39,800
2024-05-08	15:20:00	1,135	1,145	1,135	1,145	76,900
2024-05-08	15:15:00	1,140	1,140	1,135	1,135	137,300
2024-05-08	15:10:00	1,135	1,145	1,135	1,140	132,800
2024-05-08	15:05:00	1,135	1,140	1,135	1,135	34,500
2024-05-08	15:00:00	1,135	1,135	1,130	1,135	169,700
2024-05-08	14:55:00	1,135	1,135	1,130	1,130	20,200
2024-05-08	14:54:06	1,135	1,135	1,135	1,135	0
2024-05-08	14:50:00	1,130	1,135	1,130	1,135	10,800
2024-05-08	14:45:00	1,135	1,135	1,130	1,130	0
2024-05-08	14:40:00	1,130	1,135	1,130	1,130	73,000
2024-05-08	14:35:00	1,130	1,130	1,130	1,130	82,800
2024-05-08	14:30:00	1,135	1,135	1,130	1,130	112,100
2024-05-08	14:25:00	1,135	1,135	1,135	1,135	3,900
2024-05-08	14:20:00	1,135	1,135	1,135	1,135	1,600
2024-05-08	14:15:00	1,135	1,135	1,130	1,135	10,400
2024-05-08	14:10:00	1,135	1,135	1,130	1,130	46,100
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	1,130	1,135	1,130	1,135	6,200
2024-05-08	13:57:50	1,130	1,130	1,130	1,130	0
2024-05-08	13:55:00	1,135	1,135	1,130	1,130	51,800
2024-05-08	13:50:00	1,135	1,135	1,130	1,135	20,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	0
2024-05-08	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:45:00	1,130	1,130	1,120	1,125	299,000
2024-05-08	15:30:00	1,140	1,140	1,125	1,130	1,053,200
2024-05-08	15:15:00	1,140	1,145	1,135	1,140	254,000
2024-05-08	15:00:00	1,135	1,145	1,130	1,140	337,000
2024-05-08	14:54:06	1,135	1,135	1,135	1,135	0
2024-05-08	14:45:00	1,135	1,135	1,130	1,130	31,000
2024-05-08	14:30:00	1,135	1,135	1,130	1,130	267,900
2024-05-08	14:15:00	1,135	1,135	1,130	1,135	15,900
2024-05-08	14:00:00	1,130	1,135	1,130	1,130	52,300
2024-05-08	13:57:50	1,130	1,130	1,130	1,130	0
2024-05-08	13:45:00	1,130	1,135	1,130	1,130	72,700
2024-05-08	13:30:00	1,130	1,135	1,130	1,130	140,700
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,130	1,130	1,130	1,130	0
2024-05-08	11:45:00	1,130	1,135	1,125	1,130	110,500
2024-05-08	11:30:00	1,125	1,130	1,115	1,130	670,900
2024-05-08	11:29:09	1,125	1,125	1,125	1,125	0
2024-05-08	11:15:00	1,130	1,130	1,115	1,120	1,474,800
2024-05-08	11:00:00	1,135	1,135	1,125	1,130	265,100
2024-05-08	10:45:00	1,135	1,140	1,130	1,135	170,600
2024-05-08	10:44:36	1,130	1,130	1,130	1,130	0
2024-05-08	10:30:00	1,125	1,140	1,125	1,130	871,800
2024-05-08	10:15:00	1,125	1,130	1,120	1,130	121,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	0
2024-05-08	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:30:00	1,140	1,140	1,120	1,125	1,352,200
2024-05-08	15:00:00	1,135	1,145	1,130	1,140	591,000
2024-05-08	14:54:06	1,135	1,135	1,135	1,135	0
2024-05-08	14:30:00	1,135	1,135	1,130	1,130	298,900
2024-05-08	14:00:00	1,130	1,135	1,130	1,135	68,200
2024-05-08	13:57:50	1,130	1,130	1,130	1,130	0
2024-05-08	13:30:00	1,130	1,135	1,130	1,130	213,400
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	11:59:58	1,130	1,130	1,130	1,130	0
2024-05-08	11:30:00	1,125	1,135	1,115	1,130	781,400
2024-05-08	11:29:09	1,125	1,125	1,125	1,125	0
2024-05-08	11:00:00	1,135	1,135	1,115	1,120	1,739,900
2024-05-08	10:44:36	1,130	1,130	1,130	1,130	0
2024-05-08	10:30:00	1,125	1,140	1,125	1,135	1,042,400
2024-05-08	10:00:00	1,125	1,130	1,120	1,130	921,200
2024-05-08	09:59:32	1,130	1,130	1,130	1,130	0
2024-05-08	09:30:00	1,135	1,140	1,125	1,130	1,371,900
2024-05-08	09:14:11	1,140	1,140	1,140	1,140	0
2024-05-08	09:00:00	1,150	1,150	1,125	1,130	1,838,900
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	1,145	1,145	1,140	1,140	742,300
2024-05-07	15:03:30	1,145	1,145	1,145	1,145	0
2024-05-07	15:00:00	1,150	1,150	1,145	1,150	771,500
2024-05-07	14:30:00	1,140	1,150	1,140	1,150	1,418,700
2024-05-07	14:05:10	1,145	1,145	1,145	1,145	0
2024-05-07	14:00:00	1,135	1,145	1,135	1,140	1,325,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	0
2024-05-08	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:00:00	1,135	1,145	1,120	1,125	1,943,200
2024-05-08	14:54:06	1,135	1,135	1,135	1,135	0
2024-05-08	14:00:00	1,130	1,135	1,130	1,130	366,400
2024-05-08	13:57:50	1,130	1,130	1,130	1,130	0
2024-05-08	13:00:00	1,130	1,135	1,130	1,130	212,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,130	1,130	1,130	1,130	0
2024-05-08	11:29:09	1,125	1,125	1,125	1,125	0
2024-05-08	11:00:00	1,135	1,135	1,115	1,130	2,521,300
2024-05-08	10:44:36	1,130	1,130	1,130	1,130	0
2024-05-08	10:00:00	1,125	1,140	1,120	1,135	1,963,600
2024-05-08	09:59:32	1,130	1,130	1,130	1,130	0
2024-05-08	09:14:11	1,140	1,140	1,140	1,140	0
2024-05-08	09:00:00	1,150	1,150	1,125	1,130	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:03:30	1,145	1,145	1,145	1,145	0
2024-05-07	15:00:00	1,150	1,150	1,140	1,140	1,513,800
2024-05-07	14:05:10	1,145	1,145	1,145	1,145	0
2024-05-07	14:00:00	1,135	1,150	1,135	1,150	2,744,500
2024-05-07	13:00:00	1,155	1,160	1,135	1,135	3,148,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	1,155	1,155	1,155	1,155	0
2024-05-07	11:32:16	1,170	1,170	1,170	1,170	0
2024-05-07	11:00:00	1,175	1,180	1,150	1,155	3,365,600
2024-05-07	10:39:29	1,185	1,185	1,185	1,185	0
2024-05-07	10:00:00	1,180	1,185	1,175	1,180	1,136,600
2024-05-07	09:59:00	1,185	1,185	1,185	1,185	0
2024-05-07	09:15:48	1,180	1,180	1,180	1,180	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,125	1,125	1,125	1,125	0
2024-05-08	15:49:05	1,120	1,120	1,120	1,120	0
2024-05-08	15:00:00	1,135	1,145	1,120	1,125	2,814,000
2024-05-08	14:54:06	1,135	1,135	1,135	1,135	0
2024-05-08	13:57:50	1,130	1,130	1,130	1,130	0
2024-05-08	13:30:00	1,130	1,135	1,130	1,130	580,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,130	1,130	1,130	1,130	0
2024-05-08	11:29:09	1,125	1,125	1,125	1,125	0
2024-05-08	10:44:36	1,130	1,130	1,130	1,130	0
2024-05-08	10:30:00	1,125	1,140	1,115	1,130	3,563,700
2024-05-08	09:59:32	1,130	1,130	1,130	1,130	0
2024-05-08	09:14:11	1,140	1,140	1,140	1,140	0
2024-05-08	09:00:00	1,150	1,150	1,120	1,130	4,132,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:03:30	1,145	1,145	1,145	1,145	0
2024-05-07	15:00:00	1,150	1,150	1,140	1,145	2,227,500
2024-05-07	14:05:10	1,145	1,145	1,145	1,145	0
2024-05-07	13:30:00	1,155	1,160	1,135	1,150	5,893,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	1,155	1,155	1,155	1,155	0
2024-05-07	11:32:16	1,170	1,170	1,170	1,170	0
2024-05-07	10:39:29	1,185	1,185	1,185	1,185	0
2024-05-07	10:30:00	1,180	1,185	1,150	1,155	3,914,200
2024-05-07	09:59:00	1,185	1,185	1,185	1,185	0
2024-05-07	09:15:48	1,180	1,180	1,180	1,180	0
2024-05-07	09:00:00	1,185	1,190	1,175	1,180	1,805,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:22:33	1,185	1,185	1,185	1,185	0
2024-05-06	15:00:00	1,185	1,190	1,180	1,185	2,502,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,150	1,150	1,115	1,125	11,359,300
2024-05-07	09:00:00	1,185	1,190	1,135	1,145	14,130,300
2024-05-06	09:00:00	1,185	1,200	1,170	1,185	10,527,700
2024-05-03	09:00:00	1,190	1,210	1,170	1,185	11,479,000
2024-05-02	09:00:00	1,165	1,235	1,150	1,190	43,932,700
2024-04-30	09:00:00	1,105	1,170	1,085	1,165	46,483,200
2024-04-29	09:00:00	1,045	1,115	1,020	1,105	18,555,200
2024-04-26	09:00:00	1,080	1,095	1,025	1,045	20,591,400
2024-04-25	09:00:00	1,140	1,140	1,080	1,080	15,289,400
2024-04-24	09:00:00	1,150	1,175	1,130	1,140	11,993,900
2024-04-23	09:00:00	1,150	1,170	1,145	1,145	11,104,900
2024-04-22	09:00:00	1,160	1,160	1,115	1,145	12,490,300
2024-04-19	09:00:00	1,185	1,190	1,110	1,135	28,523,400
2024-04-18	09:00:00	1,200	1,215	1,180	1,190	9,416,300
2024-04-17	09:00:00	1,200	1,240	1,195	1,205	20,542,000
2024-04-16	09:00:00	1,290	1,300	1,190	1,200	57,356,000
2024-04-05	09:00:00	1,295	1,320	1,295	1,300	15,408,000
2024-04-04	09:00:00	1,390	1,395	1,300	1,300	34,664,300
2024-04-03	09:00:00	1,385	1,420	1,375	1,390	20,152,800
2024-04-02	09:00:00	1,385	1,460	1,360	1,390	62,296,300
2024-04-01	09:00:00	1,355	1,490	1,320	1,385	119,327,800
2024-03-28	09:00:00	1,240	1,260	1,215	1,255	19,122,200
2024-03-27	09:00:00	1,265	1,290	1,215	1,240	31,613,600
2024-03-26	09:00:00	1,270	1,270	1,235	1,260	13,266,600
2024-03-25	09:00:00	1,260	1,260	1,220	1,235	14,405,400
2024-03-22	09:00:00	1,245	1,285	1,235	1,240	20,762,500
2024-03-21	09:00:00	1,260	1,280	1,235	1,245	36,156,400
2024-03-20	09:00:00	1,195	1,250	1,190	1,250	75,223,100
2024-03-19	09:00:00	1,140	1,200	1,135	1,190	38,074,500
2024-03-18	09:00:00	1,130	1,155	1,100	1,140	18,159,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,185	1,190	1,135	1,145	14,130,300
2024-05-06	09:00:00	1,185	1,200	1,170	1,185	10,527,700
2024-05-02	09:00:00	1,165	1,235	1,150	1,190	43,932,700
2024-04-30	09:00:00	1,105	1,170	1,085	1,165	46,483,200
2024-04-29	09:00:00	1,045	1,115	1,020	1,105	18,555,200
2024-04-26	09:00:00	1,080	1,095	1,025	1,045	20,591,400
2024-04-25	09:00:00	1,140	1,140	1,080	1,080	15,289,400
2024-04-24	09:00:00	1,150	1,175	1,130	1,140	11,993,900
2024-04-23	09:00:00	1,150	1,170	1,145	1,145	11,104,900
2024-04-22	09:00:00	1,160	1,160	1,115	1,145	12,490,300
2024-04-19	09:00:00	1,185	1,190	1,110	1,135	28,523,400
2024-04-18	09:00:00	1,200	1,215	1,180	1,190	9,416,300
2024-04-17	09:00:00	1,200	1,240	1,195	1,205	20,542,000
2024-04-16	09:00:00	1,290	1,300	1,190	1,200	57,356,000
2024-04-05	09:00:00	1,295	1,320	1,295	1,300	15,408,000
2024-04-04	09:00:00	1,390	1,395	1,300	1,300	34,664,300
2024-04-03	09:00:00	1,385	1,420	1,375	1,390	20,152,800
2024-04-02	09:00:00	1,385	1,460	1,360	1,390	62,296,300
2024-04-01	09:00:00	1,355	1,490	1,320	1,385	119,327,800
2024-03-28	09:00:00	1,240	1,260	1,215	1,255	19,122,200
2024-03-27	09:00:00	1,265	1,290	1,215	1,240	31,613,600
2024-03-26	09:00:00	1,270	1,270	1,235	1,260	13,266,600
2024-03-25	09:00:00	1,260	1,260	1,220	1,235	14,405,400
2024-03-22	09:00:00	1,245	1,285	1,235	1,240	20,762,500
2024-03-21	09:00:00	1,260	1,280	1,235	1,245	36,156,400
2024-03-20	09:00:00	1,195	1,250	1,190	1,250	75,223,100
2024-03-19	09:00:00	1,140	1,200	1,135	1,190	38,074,500
2024-03-18	09:00:00	1,130	1,155	1,100	1,140	18,159,400
2024-03-15	09:00:00	1,165	1,175	1,110	1,130	29,703,800
2024-03-14	09:00:00	1,185	1,210	1,155	1,165	34,448,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,185	1,200	1,115	1,125	36,017,300
2024-04-28	00:00:00	1,045	1,235	1,020	1,185	120,450,100
2024-04-21	00:00:00	1,160	1,175	1,025	1,045	71,469,900
2024-04-14	00:00:00	1,290	1,300	1,110	1,135	115,837,700
2024-04-07	00:00:00	1,300	1,300	1,300	1,300	0
2024-03-31	00:00:00	1,355	1,490	1,295	1,300	251,849,200
2024-03-24	00:00:00	1,260	1,290	1,215	1,255	78,407,800
2024-03-17	00:00:00	1,130	1,285	1,100	1,240	188,375,900
2024-03-10	00:00:00	1,145	1,210	1,110	1,130	89,895,500
2024-03-03	00:00:00	1,190	1,220	1,145	1,145	102,328,800
2024-02-25	00:00:00	1,160	1,210	1,110	1,175	131,071,600
2024-02-18	00:00:00	1,065	1,195	1,035	1,160	154,587,800
2024-02-11	00:00:00	1,030	1,095	1,020	1,060	47,660,900
2024-02-04	00:00:00	1,085	1,085	1,000	1,030	58,796,700
2024-01-28	00:00:00	1,050	1,115	1,040	1,080	99,534,900
2024-01-21	00:00:00	1,145	1,155	1,040	1,045	163,153,500
2024-01-14	00:00:00	1,170	1,220	1,120	1,145	153,399,100
2024-01-07	00:00:00	1,280	1,305	1,150	1,160	195,117,300
2023-12-31	00:00:00	1,035	1,300	1,035	1,280	364,535,400
2023-12-24	00:00:00	1,085	1,100	1,035	1,035	69,499,500
2023-12-17	00:00:00	990	1,175	960	1,085	456,256,800
2023-12-10	00:00:00	1,000	1,035	920	990	242,234,100
2023-12-03	00:00:00	900	1,200	900	1,000	789,612,000
2023-11-26	00:00:00	885	930	865	890	98,982,200
2023-11-19	00:00:00	880	910	855	885	72,151,300
2023-11-12	00:00:00	855	945	850	875	127,040,300
2023-11-05	00:00:00	885	910	845	850	79,489,100
2023-10-29	00:00:00	950	1,050	840	885	454,780,400
2023-10-22	00:00:00	670	850	630	850	62,180,900
2023-10-15	00:00:00	725	730	655	670	58,721,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,165	1,235	1,115	1,125	91,429,000
2024-03-31	00:00:00	1,355	1,490	1,020	1,165	504,195,200
2024-02-29	00:00:00	1,180	1,290	1,100	1,255	484,052,400
2024-01-31	00:00:00	1,085	1,210	1,000	1,175	390,041,500
2023-12-31	00:00:00	1,035	1,305	1,035	1,085	952,771,300
2023-11-30	00:00:00	885	1,200	885	1,035	1,567,894,600
2023-10-31	00:00:00	885	945	840	885	492,365,100
2023-09-30	00:00:00	740	1,050	630	880	502,915,700
2023-08-31	00:00:00	820	880	735	740	196,343,700
2023-07-31	00:00:00	1,050	1,050	815	820	545,344,100
2023-06-30	00:00:00	810	1,415	810	1,080	1,531,423,100
2023-05-31	00:00:00	785	880	785	810	167,378,800
2023-04-30	00:00:00	810	880	750	785	212,447,600
2023-03-31	00:00:00	665	700	665	700	17,250,900
2023-02-28	00:00:00	610	610	605	605	755,100
2023-01-31	00:00:00	630	630	620	625	550,400
2022-12-31	00:00:00	560	610	540	600	23,322,200
2022-11-30	00:00:00	590	600	550	560	27,271,800
2022-10-31	00:00:00	605	615	575	595	55,763,300
2022-09-30	00:00:00	635	660	575	605	50,911,800
2022-08-31	00:00:00	690	695	630	635	50,205,700
2022-07-31	00:00:00	705	730	680	685	74,483,300
2022-06-30	00:00:00	690	715	650	705	81,732,500
2022-05-31	00:00:00	645	740	630	685	204,398,800
2022-04-30	00:00:00	650	655	615	645	34,307,200
2022-03-31	00:00:00	630	690	610	650	56,510,200
2022-02-28	00:00:00	645	655	610	625	32,085,000
2022-01-31	00:00:00	620	685	610	645	46,332,400
2021-12-31	00:00:00	665	685	610	620	42,893,900
2021-11-30	00:00:00	670	690	650	665	47,295,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,165	1,235	1,115	1,125	91,429,000
2024-03-31	00:00:00	1,355	1,490	1,020	1,105	457,712,000
2024-02-29	00:00:00	1,180	1,290	1,100	1,255	484,052,400
2024-01-31	00:00:00	1,085	1,490	1,000	1,165	1,378,289,100
2023-12-31	00:00:00	1,035	1,305	1,000	1,255	1,826,865,200
2023-11-30	00:00:00	885	1,305	885	1,175	2,910,707,400
2023-10-31	00:00:00	885	1,305	840	1,085	3,013,031,000
2023-09-30	00:00:00	740	1,200	630	1,035	2,563,175,400
2023-08-31	00:00:00	820	1,050	630	885	1,191,624,500
2023-07-31	00:00:00	1,050	1,050	630	880	1,244,603,500
2023-06-30	00:00:00	810	1,415	735	740	2,273,110,900
2023-05-31	00:00:00	785	1,415	785	820	2,244,146,000
2023-04-30	00:00:00	810	1,415	750	1,080	1,911,249,500
2023-03-31	00:00:00	700	880	700	810	561,750,900
2023-02-28	00:00:00	610	880	580	785	454,413,900
2023-01-31	00:00:00	630	700	570	700	86,681,600
2022-10-31	00:00:00	605	615	540	600	106,357,300
2022-07-31	00:00:00	705	730	575	605	175,600,800
2022-04-30	00:00:00	650	740	615	705	320,438,500
2022-01-31	00:00:00	620	690	610	650	134,927,600
2021-10-31	00:00:00	730	740	610	620	200,959,800
2021-07-31	00:00:00	780	815	700	730	401,267,600
2021-04-30	00:00:00	910	930	745	780	414,036,100
2021-01-31	00:00:00	870	980	785	905	1,214,294,600

Dividends Amount

Date	Time	Amount
2021-08-30	09:00:00	10
2017-07-06	09:00:00	5
2015-07-07	09:00:00	10
2014-07-01	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2021	1	10	1.10 %
2017	1	5	0.55 %
2015	1	10	1.10 %
2014	1	10	1.10 %

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