Informasi Saham IGAR PT Champion Pacific Indonesia 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 : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	426,534,327,600	425,825,571,000	453,047,297,000
102	Enterprises Value E B I T D A Ratio	3	1	0	10
14012	Pb Ratio	5	1	1	1
14008	Pe Ratio	9	11	11	6
14010	Ps Ratio	17	1	0	0
101	Enterprises Value Revenue Ratio	27	0	0	1
40002	Enterprise Value	33	-14,503,118,603	19,632,656,965	199,911,878,850

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	426,534,327,600	425,825,571,000	437,492,025,000	406,381,481,000	412,214,708,000	453,047,297,000
102	Enterprises Value E B I T D A Ratio	3	1	0	1	1	1	10
14012	Pb Ratio	5	1	1	1	1	1	1
14008	Pe Ratio	9	11	11	8	12	6	6
14010	Ps Ratio	17	1	0	0	0	0	0
101	Enterprises Value Revenue Ratio	27	0	0	0	0	0	1
40002	Enterprise Value	33	-14,503,118,603	19,632,656,965	125,468,868,073	124,433,770,280	132,405,153,107	199,911,878,850

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	71,911,571,490	16,979,207,576	133,672,221,086	136,204,226,928	84,187,167,532
20091	Net Income	38,403,043,500	9,787,335,881	71,472,240,510	73,264,824,051	44,121,849,346
29004	Basic E P S	38	40	74	75	45
20190	E B I T D A	75,798,799,819	18,319,269,690	137,730,207,692	140,538,730,285	87,918,035,470
20007	Amortization	1,009,752,298	1,009,752,298	1,018,008,783	922,741,165	605,076,238
20046	Gross Profit	115,358,607,087	30,503,096,099	177,143,578,328	178,698,664,025	128,865,045,356
29009	Diluted E P S	38	40	74	75	45
20136	Pretax Income	71,540,980,396	16,910,301,255	133,379,287,740	135,948,996,651	83,166,786,329
20145	Tax Provision	14,897,510,556	2,340,021,159	31,064,913,439	31,914,696,805	22,396,075,884
20100	Total Revenue	857,775,074,318	198,340,087,549	1,083,672,730,660	970,111,806,482	739,402,296,030
20164	Total Expenses	794,995,078,701	184,480,805,311	952,693,334,971	838,598,895,226	657,303,849,728
20013	Cost Of Revenue	742,416,467,231	167,836,991,450	906,529,152,332	791,413,142,457	610,537,250,674
20177	Interest Income	11,260,811,753	4,033,942,223	5,029,460,023	5,157,181,606	6,949,577,294
20057	Interest Expense	370,591,094	68,906,321	292,933,346	255,230,277	1,020,381,203
20109	Operating Income	62,779,995,617	13,859,282,238	130,979,395,689	131,512,911,256	82,098,446,302
20316	Normalized Income	38,620,616,506	10,886,952,785	75,984,697,830	74,087,426,388	46,073,754,934
20108	Operating Expense	52,578,611,470	16,643,813,861	46,164,182,639	47,185,752,769	46,766,599,054
20112	Operating Revenue	857,775,074,318	198,340,087,549	1,083,672,730,660	970,111,806,482	739,402,296,030
20087	Minority Interests	-18,240,426,340	-4,782,944,215	-30,842,133,791	-30,769,475,795	-16,648,861,099
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	10,890,220,659	3,965,035,902	4,736,526,677	4,901,951,329	5,929,196,091
20416	Total Unusual Items	-274,795,774	-1,276,217,958	-5,882,539,452	-1,074,952,804	-2,671,249,255
29010	Basic Average Shares	972,204,500	965,100,900	972,204,500	972,204,500	972,204,500
20269	Other Special Charges	-979,792,950	21,629,234	4,339,796,944	-850,939,415	185,235,640
29011	Diluted Average Shares	972,204,500	965,100,900	972,204,500	972,204,500	972,204,500
20420	Normalized E B I T D A	76,073,595,593	19,595,487,648	143,612,747,144	141,613,683,089	90,589,284,725
20162	Special Income Charges	-274,795,774	-1,276,217,958	-5,882,539,452	-1,074,952,804	-2,671,249,255
20315	Reconciled Depreciation	3,887,228,329	1,340,062,114	4,057,986,606	4,334,503,357	3,730,867,938
20312	Other Operating Expenses	8,627,151,513	7,823,251,562	1,079,625,787	3,157,423,057	2,905,904,386
20151	Research And Development	4,633,322,161	1,319,358,855	4,372,351,850	1,889,642,325	1,722,272,231
20314	Reconciled Cost Of Revenue	742,416,467,231	167,836,991,450	906,529,152,332	791,413,142,457	610,537,250,674
20419	Tax Effect Of Unusual Items	-57,222,768	-176,601,054	-1,370,082,132	-252,350,467	-719,343,667
20018	Depreciation Income Statement	2,877,476,031	330,309,816	3,039,977,823	3,411,762,192	3,125,791,700
20075	Interest Income Non Operating	11,260,811,753	4,033,942,223	5,029,460,023	5,157,181,606	6,949,577,294
20158	Selling And Marketing Expense	7,146,082,412	2,054,832,349	7,565,631,621	6,892,934,496	5,898,681,694
20064	Interest Expense Non Operating	370,591,094	68,906,321	292,933,346	255,230,277	1,020,381,203
20093	Net Income Common Stockholders	38,403,043,500	9,787,335,881	71,472,240,510	73,264,824,051	44,121,849,346
20094	Net Income Continuous Operations	56,643,469,840	14,570,280,096	102,314,374,301	104,034,299,846	60,770,710,445
20045	General And Administrative Expense	10,896,470,970	983,662,507	10,816,269,634	11,472,797,884	10,903,318,936
20159	Selling General And Administration	18,042,553,382	3,038,494,856	18,381,901,255	18,365,732,380	16,802,000,630
20435	Total Operating Income As Reported	60,627,475,119	12,921,980,735	128,638,549,408	131,045,935,132	76,540,619,970
20412	Other Non Operating Income Expenses	691,891,054	595,056,728	33,734,621	132,602,341	57,245,662
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	38,403,043,500	9,787,335,881	71,472,240,510	73,264,824,051	44,121,849,346
20289	Restructuring And Mergern Acquisition	1,254,588,724	1,254,588,724	1,542,742,508	1,925,892,219	2,486,013,615
20417	Total Unusual Items Excluding Goodwill	-274,795,774	-1,276,217,958	-5,882,539,452	-1,074,952,804	-2,671,249,255
20077	Net Non Operating Interest Income Expense	10,890,220,659	3,965,035,902	4,736,526,677	4,901,951,329	5,929,196,091
20346	Net Income Including Noncontrolling Interests	56,643,469,840	14,570,280,096	102,314,374,301	104,034,299,846	60,770,710,445
20019	Depreciation And Amortization In Income Statement	3,887,228,329	1,340,062,114	4,057,986,606	4,334,503,357	3,730,867,938
20309	Net Income From Continuing And Discontinued Operation	38,403,043,500	9,787,335,881	71,472,240,510	73,264,824,051	44,121,849,346
20331	Net Income From Continuing Operation Net Minority Interest	38,403,043,500	9,787,335,881	71,472,240,510	73,264,824,051	44,121,849,346

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	71,911,571,490	16,979,207,576	12,823,773,622	11,964,610,876	30,143,979,416	133,672,221,086	136,204,226,928	84,187,167,532
20091	Net Income	38,403,043,500	9,787,335,881	6,357,663,400	6,162,389,941	16,095,654,278	71,472,240,510	73,264,824,051	44,121,849,346
29004	Basic E P S	38	40	38	0	17	74	75	45
20190	E B I T D A	75,798,799,819	18,319,269,690	13,903,986,059	12,779,295,172	30,796,248,898	137,730,207,692	140,538,730,285	87,918,035,470
20007	Amortization	1,009,752,298	1,009,752,298	0	0	0	1,018,008,783	922,741,165	605,076,238
20046	Gross Profit	115,358,607,087	30,503,096,099	19,983,291,509	22,964,176,417	41,908,043,062	177,143,578,328	178,698,664,025	128,865,045,356
29009	Diluted E P S	38	40	38	0	17	74	75	45
20136	Pretax Income	71,540,980,396	16,910,301,255	12,731,042,175	11,900,848,656	29,998,788,310	133,379,287,740	135,948,996,651	83,166,786,329
20145	Tax Provision	14,897,510,556	2,340,021,159	3,030,716,946	2,774,848,137	6,751,924,314	31,064,913,439	31,914,696,805	22,396,075,884
20100	Total Revenue	857,775,074,318	198,340,087,549	201,190,410,715	196,731,004,882	261,513,571,172	1,083,672,730,660	970,111,806,482	739,402,296,030
20164	Total Expenses	794,995,078,701	184,480,805,311	193,543,322,780	184,243,159,469	232,727,791,141	952,693,334,971	838,598,895,226	657,303,849,728
20013	Cost Of Revenue	742,416,467,231	167,836,991,450	181,207,119,206	173,766,828,465	219,605,528,110	906,529,152,332	791,413,142,457	610,537,250,674
20177	Interest Income	11,260,811,753	4,033,942,223	3,087,123,746	2,146,939,923	1,992,805,861	5,029,460,023	5,157,181,606	6,949,577,294
20057	Interest Expense	370,591,094	68,906,321	92,731,447	63,762,220	145,191,106	292,933,346	255,230,277	1,020,381,203
20109	Operating Income	62,779,995,617	13,859,282,238	7,647,087,935	12,487,845,413	28,785,780,031	130,979,395,689	131,512,911,256	82,098,446,302
20316	Normalized Income	38,620,616,506	10,886,952,785	5,807,675,079	6,139,901,033	15,901,712,099	75,984,697,830	74,087,426,388	46,073,754,934
20108	Operating Expense	52,578,611,470	16,643,813,861	12,336,203,574	10,476,331,004	13,122,263,031	46,164,182,639	47,185,752,769	46,766,599,054
20112	Operating Revenue	857,775,074,318	198,340,087,549	201,190,410,715	196,731,004,882	261,513,571,172	1,083,672,730,660	970,111,806,482	739,402,296,030
20087	Minority Interests	-18,240,426,340	-4,782,944,215	-3,342,661,829	-2,963,610,578	-7,151,209,718	-30,842,133,791	-30,769,475,795	-16,648,861,099
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	10,890,220,659	3,965,035,902	2,994,392,299	2,083,177,703	1,847,614,755	4,736,526,677	4,901,951,329	5,929,196,091
20416	Total Unusual Items	-274,795,774	-1,276,217,958	721,823,686	29,326,876	250,271,622	-5,882,539,452	-1,074,952,804	-2,671,249,255
29010	Basic Average Shares	972,204,500	965,100,900	972,204,500	0	972,204,500	972,204,500	972,204,500	972,204,500
20269	Other Special Charges	-979,792,950	21,629,234	-721,823,686	-29,326,876	-250,271,622	4,339,796,944	-850,939,415	185,235,640
29011	Diluted Average Shares	972,204,500	965,100,900	972,204,500	0	972,204,500	972,204,500	972,204,500	972,204,500
20420	Normalized E B I T D A	76,073,595,593	19,595,487,648	13,182,162,373	12,749,968,296	30,545,977,276	143,612,747,144	141,613,683,089	90,589,284,725
20162	Special Income Charges	-274,795,774	-1,276,217,958	721,823,686	29,326,876	250,271,622	-5,882,539,452	-1,074,952,804	-2,671,249,255
20315	Reconciled Depreciation	3,887,228,329	1,340,062,114	1,080,212,437	814,684,296	652,269,482	4,057,986,606	4,334,503,357	3,730,867,938
20312	Other Operating Expenses	8,627,151,513	7,823,251,562	220,108,454	415,070,587	168,720,910	1,079,625,787	3,157,423,057	2,905,904,386
20151	Research And Development	4,633,322,161	1,319,358,855	1,108,891,430	1,250,761,443	954,310,433	4,372,351,850	1,889,642,325	1,722,272,231
20314	Reconciled Cost Of Revenue	742,416,467,231	167,836,991,450	181,207,119,206	173,766,828,465	219,605,528,110	906,529,152,332	791,413,142,457	610,537,250,674
20419	Tax Effect Of Unusual Items	-57,222,768	-176,601,054	171,835,365	6,837,968	56,329,443	-1,370,082,132	-252,350,467	-719,343,667
20018	Depreciation Income Statement	2,877,476,031	330,309,816	1,080,212,437	814,684,296	652,269,482	3,039,977,823	3,411,762,192	3,125,791,700
20075	Interest Income Non Operating	11,260,811,753	4,033,942,223	3,087,123,746	2,146,939,923	1,992,805,861	5,029,460,023	5,157,181,606	6,949,577,294
20158	Selling And Marketing Expense	7,146,082,412	2,054,832,349	1,482,946,093	1,709,396,590	1,898,907,380	7,565,631,621	6,892,934,496	5,898,681,694
20064	Interest Expense Non Operating	370,591,094	68,906,321	92,731,447	63,762,220	145,191,106	292,933,346	255,230,277	1,020,381,203
20093	Net Income Common Stockholders	38,403,043,500	9,787,335,881	6,357,663,400	6,162,389,941	16,095,654,278	71,472,240,510	73,264,824,051	44,121,849,346
20094	Net Income Continuous Operations	56,643,469,840	14,570,280,096	9,700,325,229	9,126,000,519	23,246,863,996	102,314,374,301	104,034,299,846	60,770,710,445
20045	General And Administrative Expense	10,896,470,970	983,662,507	3,179,983,845	3,306,589,981	3,426,234,637	10,816,269,634	11,472,797,884	10,903,318,936
20159	Selling General And Administration	18,042,553,382	3,038,494,856	4,662,929,938	5,015,986,571	5,325,142,017	18,381,901,255	18,365,732,380	16,802,000,630
20435	Total Operating Income As Reported	60,627,475,119	12,921,980,735	9,736,649,876	9,817,670,953	28,151,173,555	128,638,549,408	131,045,935,132	76,540,619,970
20412	Other Non Operating Income Expenses	691,891,054	595,056,728	-2,245,355	-1,934,360,106	2,033,439,787	33,734,621	132,602,341	57,245,662
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	38,403,043,500	9,787,335,881	6,357,663,400	6,162,389,941	16,095,654,278	71,472,240,510	73,264,824,051	44,121,849,346
20289	Restructuring And Mergern Acquisition	1,254,588,724	1,254,588,724	0	0	0	1,542,742,508	1,925,892,219	2,486,013,615
20417	Total Unusual Items Excluding Goodwill	-274,795,774	-1,276,217,958	721,823,686	29,326,876	250,271,622	-5,882,539,452	-1,074,952,804	-2,671,249,255
20077	Net Non Operating Interest Income Expense	10,890,220,659	3,965,035,902	2,994,392,299	2,083,177,703	1,847,614,755	4,736,526,677	4,901,951,329	5,929,196,091
20346	Net Income Including Noncontrolling Interests	56,643,469,840	14,570,280,096	9,700,325,229	9,126,000,519	23,246,863,996	102,314,374,301	104,034,299,846	60,770,710,445
20019	Depreciation And Amortization In Income Statement	3,887,228,329	1,340,062,114	1,080,212,437	814,684,296	652,269,482	4,057,986,606	4,334,503,357	3,730,867,938
20309	Net Income From Continuing And Discontinued Operation	38,403,043,500	9,787,335,881	6,357,663,400	6,162,389,941	16,095,654,278	71,472,240,510	73,264,824,051	44,121,849,346
20331	Net Income From Continuing Operation Net Minority Interest	38,403,043,500	9,787,335,881	6,357,663,400	6,162,389,941	16,095,654,278	71,472,240,510	73,264,824,051	44,121,849,346

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	898,898,668	898,898,668	898,898,668	898,898,668
23165	Payables	42,536,867,226	43,588,101,299	80,782,606,409	44,291,721,756
23139	Net P P E	143,007,454,786	132,741,155,923	128,060,467,552	141,791,950,059
23351	Properties	0	0	0	0
23386	Total Debt	1,589,122,764	0	0	0
23100	Gross P P E	351,065,885,822	326,090,350,801	309,927,163,737	327,250,611,039
23038	Common Stock	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000
23532	Share Issued	972,204,500	972,204,500	972,204,500	972,204,500
23220	Total Assets	908,807,798,500	863,638,556,466	809,371,584,010	665,863,417,235
23027	Capital Stock	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000
23382	Other Payable	3,609,468,560	2,616,041,599	2,404,529,578	1,941,822,469
23028	Cash Financial	33,056,568,967	37,635,854,893	71,856,710,151	36,825,758,767
23179	Prepaid Assets	5,764,518,695	18,571,833,964	18,330,159,971	4,890,349,516
23232	Treasury Stock	3,139,360,163	0	0	0
23385	Working Capital	677,495,530,120	656,919,634,210	572,773,931,595	461,095,459,502
23000	Accounts Payable	36,574,615,789	36,999,376,022	61,840,145,272	32,838,168,378
23029	Cash Equivalents	409,570,000,000	232,173,700,000	212,315,208,000	203,584,008,000
23245	Invested Capital	596,991,454,912	562,323,230,374	494,552,633,592	425,428,994,083
23340	Other Properties	0	950,539,423	1,160,181,154	1,184,515,618
23291	Dividends Payable	1,434,421,564	1,434,421,564	1,415,890,344	1,397,356,624
23132	Minority Interest	234,844,942,968	224,605,894,044	196,915,904,806	168,153,380,929
23342	Other Receivables	665,534,288	291,746,573	251,657,059	322,593,506
23204	Retained Earnings	511,345,131,058	473,656,809,963	407,778,240,194	339,422,046,889
23217	Total Tax Payable	918,361,313	2,538,262,114	15,122,041,215	8,114,374,285
23001	Accounts Receivable	160,362,412,563	182,647,258,959	208,268,815,057	140,088,301,532
23280	Common Stock Equity	596,991,454,912	562,323,230,374	494,552,633,592	425,428,994,083
23403	Net Tangible Assets	595,609,125,528	559,931,148,692	491,138,276,460	421,699,673,653
23215	Stockholders Equity	596,991,454,912	562,323,230,374	494,552,633,592	425,428,994,083
23383	Tangible Book Value	595,609,125,528	559,931,148,692	491,138,276,460	421,699,673,653
23374	Total Capitalization	596,991,454,912	562,323,230,374	494,552,633,592	425,428,994,083
23312	Land And Improvements	24,433,561,455	24,433,561,455	24,433,561,455	22,450,228,122
23469	Other Equity Interest	28,659,497,567	28,659,497,567	28,659,497,567	28,659,497,567
23393	Ordinary Shares Number	972,204,500	972,204,500	972,204,500	972,204,500
23155	Other Intangible Assets	483,430,716	1,493,183,014	2,515,458,464	2,830,421,762
23008	Accumulated Depreciation	-208,058,431,036	-193,349,194,878	-181,866,696,185	-185,458,660,980
23282	Construction In Progress	6,243,619,009	12,042,957,696	80,326,400	519,881,445
23380	Capital Lease Obligations	1,589,122,764	0	0	0
23030	Cash And Cash Equivalents	442,626,568,967	269,809,554,893	284,171,918,151	240,409,766,767
23262	Gross Accounts Receivable	166,254,161,054	183,098,471,685	210,499,253,800	142,388,740,348
23012	Additional Paid In Capital	29,000,000	29,000,000	29,000,000	29,000,000
23275	Buildings And Improvements	49,947,727,774	38,316,658,294	37,602,896,003	38,997,848,519
23163	Other Short Term Investments	0	10,000,000,000	0	0
23319	Machinery Furniture Equipment	270,440,977,584	250,346,633,933	246,650,198,725	264,098,137,335
23048	Current Capital Lease Obligation	1,589,122,764	0	0	0
23098	Goodwill And Other Intangible Assets	1,382,329,384	2,392,081,682	3,414,357,132	3,729,320,430
23261	Total Equity Gross Minority Interest	831,836,397,880	786,929,124,418	691,468,538,398	593,582,375,012
23259	Total Liabilities Net Minority Interest	76,971,400,620	76,709,432,048	117,903,045,612	72,281,042,223
23046	Current Debt And Capital Lease Obligation	1,589,122,764	0	0	0
23266	Allowance For Doubtful Accounts Receivable	-5,891,748,491	-451,212,726	-2,230,438,743	-2,300,438,816
23344	Non Current Pension And Other Postretirement Benefit Plans	23,234,136,568	25,668,200,770	26,225,558,558	23,641,182,035

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
23097	Goodwill	898,898,668	898,898,668	898,898,668	898,898,668	898,898,668	898,898,668	898,898,668
23165	Payables	42,536,867,226	38,463,576,688	35,478,462,401	49,497,379,465	43,588,101,299	80,782,606,409	44,291,721,756
23139	Net P P E	143,007,454,786	140,519,331,254	136,446,062,537	137,115,319,439	132,741,155,923	128,060,467,552	141,791,950,059
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,589,122,764	0	0	0	0	0	0
23100	Gross P P E	351,065,885,822	344,344,170,848	338,507,643,397	333,897,913,615	326,090,350,801	309,927,163,737	327,250,611,039
23038	Common Stock	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000
23532	Share Issued	972,204,500	972,204,500	972,204,500	972,204,500	972,204,500	972,204,500	972,204,500
23220	Total Assets	908,807,798,500	891,778,792,938	876,508,367,732	893,199,966,869	863,638,556,466	809,371,584,010	665,863,417,235
23027	Capital Stock	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000	48,610,225,000
23382	Other Payable	3,609,468,560	1,447,652,150	1,594,947,435	2,214,091,867	2,616,041,599	2,404,529,578	1,941,822,469
23028	Cash Financial	33,056,568,967	48,672,114,035	48,402,356,927	54,605,110,720	37,635,854,893	71,856,710,151	36,825,758,767
23179	Prepaid Assets	5,764,518,695	14,161,682,155	20,567,892,608	18,458,572,122	18,571,833,964	18,330,159,971	4,890,349,516
23232	Treasury Stock	3,139,360,163	1,746,438,827	0	0	0	0	0
23385	Working Capital	677,495,530,120	684,169,219,158	678,958,735,354	676,819,307,874	656,919,634,210	572,773,931,595	461,095,459,502
23000	Accounts Payable	36,574,615,789	33,814,152,106	30,782,324,206	44,167,969,080	36,999,376,022	61,840,145,272	32,838,168,378
23029	Cash Equivalents	409,570,000,000	357,520,800,000	263,620,800,000	227,342,600,000	232,173,700,000	212,315,208,000	203,584,008,000
23245	Invested Capital	596,991,454,912	589,192,499,166	584,581,274,593	578,418,884,652	562,323,230,374	494,552,633,592	425,428,994,083
23340	Other Properties	0	978,197,462	1,081,983,974	0	950,539,423	1,160,181,154	1,184,515,618
23291	Dividends Payable	1,434,421,564	1,434,421,564	1,434,421,564	1,434,421,564	1,434,421,564	1,415,890,344	1,397,356,624
23132	Minority Interest	234,844,942,968	230,308,210,569	226,965,548,740	231,757,103,762	224,605,894,044	196,915,904,806	168,153,380,929
23342	Other Receivables	665,534,288	6,183,385,216	318,935,795	370,075,110	291,746,573	251,657,059	322,593,506
23204	Retained Earnings	511,345,131,058	501,557,795,177	495,200,131,777	489,752,464,241	473,656,809,963	407,778,240,194	339,422,046,889
23217	Total Tax Payable	918,361,313	1,767,350,868	1,666,769,196	1,680,896,954	2,538,262,114	15,122,041,215	8,114,374,285
23001	Accounts Receivable	160,362,412,563	166,267,816,228	178,379,555,661	206,843,862,063	182,647,258,959	208,268,815,057	140,088,301,532
23280	Common Stock Equity	596,991,454,912	589,192,499,166	584,581,274,593	578,418,884,652	562,323,230,374	494,552,633,592	425,428,994,083
23403	Net Tangible Assets	595,609,125,528	587,557,731,707	582,694,069,059	576,279,241,043	559,931,148,692	491,138,276,460	421,699,673,653
23215	Stockholders Equity	596,991,454,912	589,192,499,166	584,581,274,593	578,418,884,652	562,323,230,374	494,552,633,592	425,428,994,083
23383	Tangible Book Value	595,609,125,528	587,557,731,707	582,694,069,059	576,279,241,043	559,931,148,692	491,138,276,460	421,699,673,653
23374	Total Capitalization	596,991,454,912	589,192,499,166	584,581,274,593	578,418,884,652	562,323,230,374	494,552,633,592	425,428,994,083
23312	Land And Improvements	24,433,561,455	24,433,561,455	24,433,561,455	24,433,561,455	24,433,561,455	24,433,561,455	22,450,228,122
23469	Other Equity Interest	28,659,497,567	28,659,497,567	28,659,497,567	28,659,497,567	28,659,497,567	28,659,497,567	28,659,497,567
23393	Ordinary Shares Number	972,204,500	972,204,500	972,204,500	972,204,500	972,204,500	972,204,500	972,204,500
23155	Other Intangible Assets	483,430,716	735,868,791	988,306,866	1,240,744,941	1,493,183,014	2,515,458,464	2,830,421,762
23008	Accumulated Depreciation	-208,058,431,036	-203,824,839,594	-202,061,580,860	-196,782,594,176	-193,349,194,878	-181,866,696,185	-185,458,660,980
23282	Construction In Progress	6,243,619,009	10,230,774,475	10,009,102,088	8,719,665,613	12,042,957,696	80,326,400	519,881,445
23380	Capital Lease Obligations	1,589,122,764	0	0	0	0	0	0
23030	Cash And Cash Equivalents	442,626,568,967	406,192,914,035	312,023,156,927	281,947,710,720	269,809,554,893	284,171,918,151	240,409,766,767
23262	Gross Accounts Receivable	166,254,161,054	166,719,028,954	178,830,768,387	207,295,074,789	183,098,471,685	210,499,253,800	142,388,740,348
23012	Additional Paid In Capital	29,000,000	29,000,000	29,000,000	29,000,000	29,000,000	29,000,000	29,000,000
23275	Buildings And Improvements	49,947,727,774	43,219,185,225	43,219,185,225	44,345,210,276	38,316,658,294	37,602,896,003	38,997,848,519
23163	Other Short Term Investments	0	0	0	0	10,000,000,000	0	0
23319	Machinery Furniture Equipment	270,440,977,584	265,482,452,231	259,763,810,655	256,399,476,271	250,346,633,933	246,650,198,725	264,098,137,335
23048	Current Capital Lease Obligation	1,589,122,764	0	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	1,382,329,384	1,634,767,459	1,887,205,534	2,139,643,609	2,392,081,682	3,414,357,132	3,729,320,430
23261	Total Equity Gross Minority Interest	831,836,397,880	819,500,709,735	811,546,823,333	810,175,988,414	786,929,124,418	691,468,538,398	593,582,375,012
23259	Total Liabilities Net Minority Interest	76,971,400,620	72,278,083,203	64,961,544,399	83,023,978,455	76,709,432,048	117,903,045,612	72,281,042,223
23046	Current Debt And Capital Lease Obligation	1,589,122,764	0	0	0	0	0	0
23266	Allowance For Doubtful Accounts Receivable	-5,891,748,491	-451,212,726	-451,212,726	-451,212,726	-451,212,726	-2,230,438,743	-2,300,438,816
23344	Non Current Pension And Other Postretirement Benefit Plans	23,234,136,568	27,367,061,509	26,289,633,466	26,442,735,881	25,668,200,770	26,225,558,558	23,641,182,035

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,054,172,044	31,414,088	1,875,951,526	1,168,867,264	281,545,453
26185	Free Cash Flow	175,375,329,644	26,860,053,991	-2,881,209,450	49,934,842,782	68,245,344,619
26027	Changes In Cash	173,679,655,346	35,115,236,767	-20,699,517,441	43,038,334,862	60,074,576,689
26016	End Cash Position	442,626,568,967	442,626,568,967	269,809,554,893	284,171,918,151	240,409,766,767
26112	Purchase Of P P E	-29,957,530,982	6,003,977,577	-33,386,739,346	-8,056,174,643	-15,237,193,982
26005	Capital Expenditure	-29,957,530,982	-29,957,530,982	-33,386,739,346	-8,663,952,510	-16,088,556,081
26007	Cash Dividends Paid	0	0	-4,841,484,500	-4,839,606,000	-4,727,523,825
26012	Financing Cash Flow	-12,749,846,342	-1,776,231,312	-9,694,259,517	-8,065,375,184	-8,452,313,383
26253	Interest Paid C F F	0	0	0	0	-97,468,994
26013	Investing Cash Flow	-18,903,358,938	16,035,391,665	-41,510,787,820	-7,495,085,246	-15,807,010,628
26088	Common Stock Payments	-3,139,360,163	-1,392,921,336	0	0	0
26110	Purchase Of Investment	0	0	-10,000,000,000	0	0
26015	Beginning Cash Position	269,809,554,893	406,192,914,035	284,171,918,151	240,409,766,767	179,838,323,571
26223	Classesof Cash Payments	-667,658,916,673	-125,700,684,714	-1,046,559,635,461	-824,115,111,721	-669,567,013,483
26247	Interest Received C F I	0	0	0	0	7,468,705,237
26108	Purchase Of Intangibles	0	0	0	-607,777,867	-851,362,099
26071	Net Common Stock Issuance	-3,139,360,163	-1,392,921,336	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	-4,727,523,825
26164	Net Other Financing Charges	0	0	0	0	0
26119	Net P P E Purchase And Sale	-28,903,358,938	6,035,391,665	-31,510,787,820	-6,887,307,379	-14,955,648,529
26184	Repurchase Of Capital Stock	-3,139,360,163	-1,392,921,336	0	0	0
26226	Paymentson Behalfof Employees	-109,276,603,684	-36,283,669,459	-117,996,744,689	-114,015,527,385	-109,059,026,777
26063	Effect Of Exchange Rate Changes	-862,641,272	1,318,418,165	6,337,154,183	723,816,522	496,866,507
26118	Net Investment Purchase And Sale	10,000,000,000	10,000,000,000	-10,000,000,000	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	-607,777,867	-851,362,099
26228	Other Cash Paymentsfrom Operating Activities	-33,700,211,872	439,761,268	-31,231,439,019	-16,259,791,922	-18,013,801,643
26220	Cash Flowsfromusedin Operating Activities Direct	205,332,860,626	20,856,076,414	30,505,529,896	58,598,795,292	84,333,900,700
26221	Classesof Cash Receiptsfrom Operating Activities	887,364,679,162	147,086,456,133	1,122,737,168,882	905,994,571,660	757,767,128,564

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,054,172,044	31,414,088	735,269,685	37,033,316	250,454,955	1,875,951,526	1,168,867,264	281,545,453
26185	Free Cash Flow	175,375,329,644	26,860,053,991	93,316,332,986	39,267,080,439	15,931,862,228	-2,881,209,450	49,934,842,782	68,245,344,619
26027	Changes In Cash	173,679,655,346	35,115,236,767	92,819,513,241	30,666,588,155	15,078,317,183	-20,699,517,441	43,038,334,862	60,074,576,689
26016	End Cash Position	442,626,568,967	442,626,568,967	406,192,914,035	312,023,156,927	281,947,710,720	269,809,554,893	284,171,918,151	240,409,766,767
26112	Purchase Of P P E	-29,957,530,982	6,003,977,577	-9,580,539,422	-5,047,427,825	-21,333,541,312	-33,386,739,346	-8,056,174,643	-15,237,193,982
26005	Capital Expenditure	-29,957,530,982	-29,957,530,982	-9,580,539,422	-5,047,427,825	-21,333,541,312	-33,386,739,346	-8,663,952,510	-16,088,556,081
26007	Cash Dividends Paid	0	0	0	0	0	-4,841,484,500	-4,839,606,000	-4,727,523,825
26012	Financing Cash Flow	-12,749,846,342	-1,776,231,312	-1,232,089,430	-8,637,525,600	-1,104,000,000	-9,694,259,517	-8,065,375,184	-8,452,313,383
26253	Interest Paid C F F	0	0	-23,351,292	-23,098,549	-28,900,673	0	0	-97,468,994
26013	Investing Cash Flow	-18,903,358,938	16,035,391,665	-8,845,269,737	-5,010,394,509	-21,083,086,357	-41,510,787,820	-7,495,085,246	-15,807,010,628
26088	Common Stock Payments	-3,139,360,163	-1,392,921,336	0	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0	-10,000,000,000	0	0
26015	Beginning Cash Position	269,809,554,893	406,192,914,035	312,023,156,927	281,947,710,720	269,809,554,893	284,171,918,151	240,409,766,767	179,838,323,571
26223	Classesof Cash Payments	-667,658,916,673	-125,700,684,714	-123,459,724,917	-198,197,693,557	-220,300,813,485	-1,046,559,635,461	-824,115,111,721	-669,567,013,483
26247	Interest Received C F I	0	0	0	0	0	0	0	7,468,705,237
26108	Purchase Of Intangibles	0	0	0	0	0	0	-607,777,867	-851,362,099
26071	Net Common Stock Issuance	-3,139,360,163	-1,392,921,336	0	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-4,727,523,825
26164	Net Other Financing Charges	0	0	904,349,397	-441,180,000	-552,000,000	0	0	0
26119	Net P P E Purchase And Sale	-28,903,358,938	6,035,391,665	-8,845,269,737	-5,010,394,509	-21,083,086,357	-31,510,787,820	-6,887,307,379	-14,955,648,529
26184	Repurchase Of Capital Stock	-3,139,360,163	-1,392,921,336	0	0	0	0	0	0
26226	Paymentson Behalfof Employees	-109,276,603,684	-36,283,669,459	-20,794,955,215	-28,247,493,896	-23,950,485,114	-117,996,744,689	-114,015,527,385	-109,059,026,777
26063	Effect Of Exchange Rate Changes	-862,641,272	1,318,418,165	1,350,243,867	-591,141,948	-2,940,161,356	6,337,154,183	723,816,522	496,866,507
26118	Net Investment Purchase And Sale	10,000,000,000	10,000,000,000	0	0	0	-10,000,000,000	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	-607,777,867	-851,362,099
26228	Other Cash Paymentsfrom Operating Activities	-33,700,211,872	439,761,268	-12,795,378,083	-11,713,993,344	-9,630,601,713	-31,231,439,019	-16,259,791,922	-18,013,801,643
26220	Cash Flowsfromusedin Operating Activities Direct	205,332,860,626	20,856,076,414	102,896,872,408	44,314,508,264	37,265,403,540	30,505,529,896	58,598,795,292	84,333,900,700
26221	Classesof Cash Receiptsfrom Operating Activities	887,364,679,162	147,086,456,133	228,916,028,024	246,723,612,963	264,638,582,042	1,122,737,168,882	905,994,571,660	757,767,128,564

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
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	452	444	444	450	444.00 - 450.00	444	450	406.00 - 460.00	406	460	800	125,577	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	452	444	444	450	444.00 - 450.00	444	450	406.00 - 460.00	406	460	800	125,577	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	452	444	444	450	444.00 - 450.00	444	450	406.00 - 460.00	406	460	800	123,563	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	452	444	444	450	444.00 - 450.00	444	450	406.00 - 460.00	406	460	800	122,408	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	452	444	450	450	444.00 - 450.00	444	450	406.00 - 460.00	406	460	800	123,594	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-04	At close: 03:23PM WIB	450	444	444	452	444.00 - 454.00	444	454	406.00 - 460.00	406	460	64,100	123,163	439,436,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-03	At close: 04:00PM WIB	450	440	450	450	440.00 - 450.00	440	450	406.00 - 460.00	406	460	355,200	117,410	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-02	At close: 11:39AM WIB	440	450	440	450	450.00 - 450.00	450	450	406.00 - 460.00	406	460	3,100	117,506	437,492,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-01	At close: 04:03PM WIB	456	454	440	440	440.00 - 456.00	440	456	406.00 - 460.00	406	460	119,100	115,756	427,770,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-29	At close: 03:25PM WIB	458	444	442	456	438.00 - 456.00	438	456	406.00 - 460.00	406	460	211,300	115,756	443,325,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-28	At close: 03:25PM WIB	458	444	442	456	438.00 - 456.00	438	456	406.00 - 460.00	406	460	211,300	112,268	443,325,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-27	At close: 03:48PM WIB	458	460	0	0	452.00 - 460.00	452	460	406.00 - 460.00	406	460	7,800	115,584	445,269,000,000	1	12	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-26	At close: 03:49PM WIB	458	458	0	0	452.00 - 460.00	452	460	406.00 - 460.00	406	460	11,700	121,943	445,269,000,000	1	12	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-25	At close: 03:38PM WIB	454	456	0	0	446.00 - 460.00	446	460	406.00 - 460.00	406	460	233,200	124,082	445,269,000,000	1	12	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-22	At close: 04:04PM WIB	452	452	454	456	442.00 - 454.00	442	454	406.00 - 460.00	406	460	217,500	122,414	441,381,000,000	1	11	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-21	At close: 04:14PM WIB	452	0	0	0	0.0000 - 0.0000	0	0		0		0	122,287	0	1	0	40	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-14	As of 09:34AM WIB. Market open.	444	436	436	442	436.00 - 444.00	436	444	406.00 - 460.00	406	460	1,500	117,717	431,659,000,000	1	12	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-13	At close: 11:44AM WIB	440	436	440	442	436.00 - 444.00	436	444	406.00 - 462.00	406	462	8,500	117,807	431,659,000,000	1	12	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-11	At close: 02:00PM WIB	442	440	436	440	440.00 - 440.00	440	440	406.00 - 468.00	406	468	1,300	117,612	427,770,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-08	At close: 02:00PM WIB	442	440	436	440	440.00 - 440.00	440	440	406.00 - 470.00	406	470	2,300	119,415	427,770,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-05	At close: 04:03PM WIB	442	440	430	444	440.00 - 444.00	440	444	406.00 - 472.00	406	472	167,200	117,682	429,714,000,000	1	12	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	442	442	440	444	418.00 - 442.00	418	442	406.00 - 478.00	406	478	1,517,100	92,367	429,714,000,000	1	12	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-01	At close: 10:53AM WIB	438	442	438	440	442.00 - 444.00	442	444	406.00 - 478.00	406	478	10,500	92,650	429,714,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-28	At close: 04:03PM WIB	442	438	440	444	434.00 - 442.00	434	442	406.00 - 478.00	406	478	123,200	92,969	429,714,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-27	At close: 04:03PM WIB	442	444	442	444	442.00 - 444.00	442	444	406.00 - 478.00	406	478	46,400	93,381	429,714,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	440	442	440	444	440.00 - 446.00	440	446	406.00 - 478.00	406	478	129,100	92,515	429,714,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-23	At close: 03:39PM WIB	440	440	438	448	440.00 - 440.00	440	440	406.00 - 478.00	406	478	500	92,710	427,770,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk (IGAR.JK)	2024-02-22	At close: 03:25PM WIB	440	444	438	442	440.00 - 444.00	440	444	406.00 - 478.00	406	478	1,500	93,723	427,770,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022
IGAR	PT Champion Pacific Indonesia Tbk (IGAR.JK)	2024-02-21	At close: 11:56AM WIB	442	440	440	444	440.00 - 440.00	440	440	406.00 - 478.00	406	478	11,000	93,689	427,770,000,000	1	11	38	N/A	N/A (N/A)	Jun 23, 2022

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	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	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)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-15	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	406	445	442	126	108	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-12	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	406	444	441	124	109	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-11	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	406	444	441	122	109	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-10	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	406	444	441	122	109	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-05	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	0	443	441	123	125	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-04	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	0	443	441	117	90	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-03	437,490,000,000	-3,550,000,000	11	1	1	0	1	460	0	443	440	118	90	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-02	427,770,000,000	-13,270,000,000	11	1	1	0	1	460	0	443	440	116	92	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-04-01	443,330,000,000	2,290,000,000	11	1	1	0	1	460	0	443	440	116	92	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-29	443,330,000,000	2,290,000,000	11	1	1	0	1	460	406	442	440	112	106	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-28	445,270,000,000	4,230,000,000	12	1	1	0	1	460	0	442	440	116	82	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-27	441,380,000,000	343,400,000	11	1	1	0	1	460	0	441	440	122	82	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-26	441,380,000,000	343,400,000	11	1	1	0	1	460	0	441	440	124	120	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-25	441,380,000,000	343,400,000	11	1	1	0	1	460	406	441	440	124	120	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-22	439,440,000,000	-1,600,000,000	11	1	1	0	1	460	0	441	439	122	114	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-21	439,440,000,000	-1,600,000,000	11	1	1	0	1	460	406	441	439	122	114	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	40	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-14	431,660,000,000	25,470,000,000	12	0	1	0	1	462	0	440	439	118	238	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-13	427,770,000,000	21,580,000,000	11	0	1	0	1	464	0	440	439	120	238	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-11	427,770,000,000	21,580,000,000	11	0	1	0	1	468	406	440	439	117	238	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-08	429,710,000,000	23,520,000,000	12	0	1	0	1	470	406	440	438	119	238	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-05	429,710,000,000	23,520,000,000	12	0	1	0	1	478	0	440	438	92	44	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-04	429,710,000,000	23,520,000,000	12	0	1	0	1	478	406	440	438	92	44	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-03-01	425,830,000,000	19,630,000,000	11	0	1	0	1	478	0	439	438	93	64	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-28	429,710,000,000	23,520,000,000	12	0	1	0	1	478	0	439	438	93	52	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-27	429,710,000,000	23,520,000,000	12	0	1	0	1	478	0	439	437	93	35	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk	2024-02-26	427,770,000,000	21,580,000,000	11	0	1	0	1	478	0	439	437	93	35	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk (IGAR.JK)	2024-02-23	427,770,000,000	21,580,000,000	11	0	1	1	1	478	0	439	437	94	39	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk (IGAR.JK)	2024-02-22	427,770,000,000	21,580,000,000	11	0	1	0	1	478	406	439	437	94	39	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000
IGAR	PT Champion Pacific Indonesia Tbk (IGAR.JK)	2024-02-21	429,710,000,000	23,520,000,000	12	0	1	0	1	478	406	439	437	94	49	972,200,000	143,620,000	85	1	N/A	Jun 23, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	4	5	7	901,920,000,000	928	-34	92,300,000,000	37,380,000,000	38	-75	406,190,000,000	420	16	609	221,990,000,000	138,070,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	444	444	444	444
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	444	444	444	444
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	444	444	444	444	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:28	444	444	444	444	0
2024-05-08	14:45:00	444	444	444	444	3,600
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:55	446	446	446	446	0
2024-05-08	14:05:00	446	446	446	446	800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	444	444	444	444	2,300
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	444	444	444	444	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:28	444	444	444	444	0
2024-05-08	14:45:00	444	444	444	444	3,600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:05:55	446	446	446	446	0
2024-05-08	14:00:00	446	446	446	446	800
2024-05-08	13:45:00	444	444	444	444	2,300
2024-05-08	13:30:00	442	442	442	442	10,000
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	11:52:12	444	444	444	444	0
2024-05-08	11:45:00	442	444	442	444	96,600
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:23:54	442	442	442	442	0
2024-05-08	11:15:00	442	442	442	442	31,000
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:57:04	442	442	442	442	0
2024-05-08	10:45:00	444	444	442	442	22,700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:16:13	444	444	444	444	0
2024-05-08	10:15:00	444	444	444	444	1,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	444	444	444	444	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:28	444	444	444	444	0
2024-05-08	14:30:00	444	444	444	444	3,600
2024-05-08	14:05:55	446	446	446	446	0
2024-05-08	14:00:00	446	446	446	446	800
2024-05-08	13:30:00	442	444	442	444	12,300
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	11:52:12	444	444	444	444	0
2024-05-08	11:30:00	442	444	442	444	96,600
2024-05-08	11:23:54	442	442	442	442	0
2024-05-08	11:00:00	442	442	442	442	31,000
2024-05-08	10:57:04	442	442	442	442	0
2024-05-08	10:30:00	444	444	442	442	22,700
2024-05-08	10:16:13	444	444	444	444	0
2024-05-08	10:00:00	444	444	444	444	1,000
2024-05-08	09:30:00	444	444	444	444	2,500
2024-05-08	09:03:34	444	444	444	444	0
2024-05-08	09:00:00	444	444	444	444	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:53:04	442	442	442	442	0
2024-05-07	13:30:00	442	442	442	442	20,000
2024-05-07	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	444	444	444	444	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:28	444	444	444	444	0
2024-05-08	14:05:55	446	446	446	446	0
2024-05-08	14:00:00	446	446	444	444	4,400
2024-05-08	13:00:00	442	444	442	444	12,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:12	444	444	444	444	0
2024-05-08	11:23:54	442	442	442	442	0
2024-05-08	11:00:00	442	444	442	444	127,600
2024-05-08	10:57:04	442	442	442	442	0
2024-05-08	10:16:13	444	444	444	444	0
2024-05-08	10:00:00	444	444	442	442	23,700
2024-05-08	09:03:34	444	444	444	444	0
2024-05-08	09:00:00	444	444	444	444	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:53:04	442	442	442	442	0
2024-05-07	13:00:00	442	442	442	442	20,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:54:19	442	442	442	442	0
2024-05-07	10:00:00	442	442	442	442	7,600
2024-05-07	09:31:10	442	442	442	442	0
2024-05-07	09:00:00	442	442	442	442	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:36:57	440	440	440	440	0
2024-05-06	15:00:00	440	440	440	440	200
2024-05-06	14:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	444	444	444	444	0
2024-05-08	15:00:00	444	444	444	444	180,600
2024-05-08	14:45:28	444	444	444	444	0
2024-05-08	14:05:55	446	446	446	446	0
2024-05-08	13:30:00	442	446	442	444	16,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:12	444	444	444	444	0
2024-05-08	11:23:54	442	442	442	442	0
2024-05-08	10:57:04	442	442	442	442	0
2024-05-08	10:30:00	444	444	442	444	150,300
2024-05-08	10:16:13	444	444	444	444	0
2024-05-08	09:03:34	444	444	444	444	0
2024-05-08	09:00:00	444	444	444	444	3,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	442	442	442	442	10,000
2024-05-07	13:53:04	442	442	442	442	0
2024-05-07	13:30:00	442	442	442	442	20,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:54:19	442	442	442	442	0
2024-05-07	10:30:00	442	442	442	442	7,600
2024-05-07	09:31:10	442	442	442	442	0
2024-05-07	09:00:00	442	442	442	442	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:36:57	440	440	440	440	0
2024-05-06	15:00:00	440	440	440	440	2,300
2024-05-06	13:33:46	442	442	442	442	0
2024-05-06	13:30:00	436	442	436	442	200
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:28:53	434	434	434	434	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	444	446	442	444	180,600
2024-05-07	09:00:00	442	442	440	442	37,700
2024-05-06	09:00:00	434	442	434	440	4,600
2024-05-03	09:00:00	432	440	426	440	364,200
2024-05-02	09:00:00	434	440	430	440	104,200
2024-04-30	09:00:00	434	448	434	438	16,600
2024-04-29	09:00:00	436	448	434	434	36,600
2024-04-26	09:00:00	440	442	436	436	37,700
2024-04-25	09:00:00	440	442	430	442	90,000
2024-04-24	09:00:00	452	452	450	450	300
2024-04-23	09:00:00	440	452	440	442	4,400
2024-04-22	09:00:00	436	454	436	452	26,300
2024-04-19	09:00:00	450	450	438	444	105,900
2024-04-18	09:00:00	450	452	440	450	19,700
2024-04-17	09:00:00	440	454	440	452	72,400
2024-04-16	09:00:00	450	450	440	450	52,900
2024-04-05	09:00:00	444	450	444	450	800
2024-04-04	09:00:00	444	454	444	452	64,100
2024-04-03	09:00:00	440	450	440	450	355,200
2024-04-02	09:00:00	450	450	450	450	3,100
2024-04-01	09:00:00	454	456	440	440	119,100
2024-03-28	09:00:00	444	456	438	456	211,300
2024-03-27	09:00:00	460	460	452	458	7,800
2024-03-26	09:00:00	460	460	452	458	11,700
2024-03-25	09:00:00	460	460	446	458	233,200
2024-03-22	09:00:00	452	454	442	454	217,500
2024-03-21	09:00:00	448	452	448	452	19,700
2024-03-20	09:00:00	448	460	440	452	74,500
2024-03-19	09:00:00	440	448	440	448	200
2024-03-18	09:00:00	450	450	448	448	3,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	442	442	440	442	37,700
2024-05-06	09:00:00	434	442	434	440	4,600
2024-05-02	09:00:00	434	440	430	440	104,200
2024-04-30	09:00:00	434	448	434	438	16,600
2024-04-29	09:00:00	436	448	434	434	36,600
2024-04-26	09:00:00	440	442	436	436	37,700
2024-04-25	09:00:00	440	442	430	442	90,000
2024-04-24	09:00:00	452	452	450	450	300
2024-04-23	09:00:00	440	452	440	442	4,400
2024-04-22	09:00:00	436	454	436	452	26,300
2024-04-19	09:00:00	450	450	438	444	105,900
2024-04-18	09:00:00	450	452	440	450	19,700
2024-04-17	09:00:00	440	454	440	452	72,400
2024-04-16	09:00:00	450	450	440	450	52,900
2024-04-05	09:00:00	444	450	444	450	800
2024-04-04	09:00:00	444	454	444	452	64,100
2024-04-03	09:00:00	440	450	440	450	355,200
2024-04-02	09:00:00	450	450	450	450	3,100
2024-04-01	09:00:00	454	456	440	440	119,100
2024-03-28	09:00:00	444	456	438	456	211,300
2024-03-27	09:00:00	460	460	452	458	7,800
2024-03-26	09:00:00	460	460	452	458	11,700
2024-03-25	09:00:00	460	460	446	458	233,200
2024-03-22	09:00:00	452	454	442	454	217,500
2024-03-21	09:00:00	448	452	448	452	19,700
2024-03-20	09:00:00	448	460	440	452	74,500
2024-03-19	09:00:00	440	448	440	448	200
2024-03-18	09:00:00	450	450	448	448	3,100
2024-03-15	09:00:00	440	450	440	450	141,000
2024-03-14	09:00:00	436	446	436	446	353,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	434	446	434	444	222,900
2024-04-28	00:00:00	436	448	426	440	521,600
2024-04-21	00:00:00	436	454	430	436	158,700
2024-04-14	00:00:00	450	454	438	444	250,900
2024-04-07	00:00:00	450	450	450	450	0
2024-03-31	00:00:00	454	456	440	450	542,300
2024-03-24	00:00:00	460	460	438	456	464,000
2024-03-17	00:00:00	450	460	440	454	315,000
2024-03-10	00:00:00	436	450	436	450	503,200
2024-03-03	00:00:00	442	444	418	440	2,073,500
2024-02-25	00:00:00	442	446	434	442	310,300
2024-02-18	00:00:00	440	446	434	440	129,700
2024-02-11	00:00:00	436	442	432	440	214,600
2024-02-04	00:00:00	438	438	430	436	49,400
2024-01-28	00:00:00	438	440	436	436	233,000
2024-01-21	00:00:00	440	440	420	440	1,659,100
2024-01-14	00:00:00	438	442	436	440	287,100
2024-01-07	00:00:00	436	442	436	440	388,100
2023-12-31	00:00:00	438	440	434	440	86,900
2023-12-24	00:00:00	442	442	432	438	822,800
2023-12-17	00:00:00	430	442	430	442	328,500
2023-12-10	00:00:00	434	438	430	438	344,400
2023-12-03	00:00:00	440	440	428	434	530,300
2023-11-26	00:00:00	438	442	432	436	384,500
2023-11-19	00:00:00	440	442	434	438	100,300
2023-11-12	00:00:00	438	442	430	434	203,800
2023-11-05	00:00:00	436	448	420	440	557,600
2023-10-29	00:00:00	452	460	432	446	730,900
2023-10-22	00:00:00	452	452	440	452	897,600
2023-10-15	00:00:00	442	452	442	448	902,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	434	446	426	444	691,300
2024-03-31	00:00:00	454	456	430	438	1,005,100
2024-02-29	00:00:00	442	460	418	456	3,366,200
2024-01-31	00:00:00	438	446	430	438	809,500
2023-12-31	00:00:00	438	442	420	436	2,538,200
2023-11-30	00:00:00	438	442	428	438	2,050,300
2023-10-31	00:00:00	452	460	420	438	1,437,300
2023-09-30	00:00:00	450	458	432	440	4,819,500
2023-08-31	00:00:00	442	456	438	450	1,873,100
2023-07-31	00:00:00	440	446	420	440	4,838,400
2023-06-30	00:00:00	418	458	418	440	5,193,700
2023-05-31	00:00:00	418	440	414	418	2,648,700
2023-04-30	00:00:00	420	428	410	418	1,353,700
2023-03-31	00:00:00	426	428	422	424	215,700
2023-02-28	00:00:00	424	424	420	424	53,800
2023-01-31	00:00:00	464	472	460	466	792,200
2022-12-31	00:00:00	462	482	450	452	2,668,700
2022-11-30	00:00:00	500	505	450	466	5,090,800
2022-10-31	00:00:00	480	520	462	500	6,094,800
2022-09-30	00:00:00	480	488	458	470	1,489,800
2022-08-31	00:00:00	496	505	462	480	6,058,200
2022-07-31	00:00:00	498	505	482	490	5,517,600
2022-06-30	00:00:00	560	560	490	492	9,759,200
2022-05-31	00:00:00	436	670	432	560	30,799,300
2022-04-30	00:00:00	432	444	420	436	3,140,200
2022-03-31	00:00:00	416	464	416	432	6,664,200
2022-02-28	00:00:00	408	440	400	420	2,078,800
2022-01-31	00:00:00	430	440	394	408	3,108,700
2021-12-31	00:00:00	440	446	416	430	3,773,900
2021-11-30	00:00:00	440	470	430	440	9,367,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	434	446	426	444	691,300
2024-03-31	00:00:00	454	456	430	434	988,500
2024-02-29	00:00:00	442	460	418	456	3,366,200
2024-01-31	00:00:00	438	460	418	438	5,180,800
2023-12-31	00:00:00	438	460	418	456	6,713,900
2023-11-30	00:00:00	438	446	420	438	5,398,000
2023-10-31	00:00:00	452	460	420	436	6,025,800
2023-09-30	00:00:00	450	460	420	438	8,307,100
2023-08-31	00:00:00	442	460	420	438	8,129,900
2023-07-31	00:00:00	440	458	420	440	11,531,000
2023-06-30	00:00:00	418	458	418	450	11,905,200
2023-05-31	00:00:00	418	458	414	440	12,680,800
2023-04-30	00:00:00	418	458	414	440	7,842,400
2023-03-31	00:00:00	424	440	406	418	5,908,200
2023-02-28	00:00:00	424	430	406	418	4,775,800
2023-01-31	00:00:00	464	478	410	424	6,593,600
2022-10-31	00:00:00	480	520	450	452	13,854,300
2022-07-31	00:00:00	498	505	458	470	13,065,600
2022-04-30	00:00:00	432	670	420	492	43,698,700
2022-01-31	00:00:00	430	464	394	432	11,851,700
2021-10-31	00:00:00	424	470	408	430	16,786,900
2021-07-31	00:00:00	430	448	408	424	13,091,800
2021-04-30	00:00:00	362	515	342	428	34,930,100
2021-01-31	00:00:00	346	384	326	356	11,237,100

Dividends Amount

Date	Time	Amount
2022-06-23	09:00:00	5
2021-07-07	09:00:00	5
2020-07-08	09:00:00	5
2019-07-01	09:00:00	5
2018-05-18	09:00:00	4
2017-05-31	09:00:00	4
2016-04-13	09:00:00	5
2014-04-24	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	5	1.40 %
2021	1	5	1.40 %
2020	1	5	1.40 %
2019	1	5	1.40 %
2018	1	4	1.12 %
2017	1	4	1.12 %
2016	1	5	1.40 %
2014	1	10	2.81 %

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