Informasi Saham INTP PT Indocement Tunggal Prakarsa 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
40002	Enterprise Value	1	23,449,673,113,200	28,274,620,950,600	31,407,251,510,100
101	Enterprises Value Revenue Ratio	3	1	2	7
14008	Pe Ratio	7	13	15	23
102	Enterprises Value E B I T D A Ratio	9	9	9	27
14010	Ps Ratio	13	1	2	2
14012	Pb Ratio	17	1	2	2
14020	Forward Pe Ratio	23	11	14	20
40001	Market Cap	33	23,331,299,113,200	32,252,089,950,600	33,992,093,510,100

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
40002	Enterprise Value	1	23,449,673,113,200	26,044,423,241,250	28,274,620,950,600	31,578,606,320,050	30,549,834,485,075	32,512,090,524,475	31,407,251,510,100
101	Enterprises Value Revenue Ratio	3	1	1	2	2	2	2	7
14008	Pe Ratio	7	13	14	15	15	17	20	23
102	Enterprises Value E B I T D A Ratio	9	9	9	9	10	11	13	27
14010	Ps Ratio	13	1	2	2	2	2	2	2
14012	Pb Ratio	17	1	1	2	2	2	2	2
14020	Forward Pe Ratio	23	11	13	14	16	18	19	20
40001	Market Cap	33	23,331,299,113,200	30,021,892,241,250	32,252,089,950,600	34,139,180,320,050	34,053,403,485,075	36,112,047,524,475	33,992,093,510,100

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	2,456,851,000,000	814,850,000,000	2,332,223,000,000	2,265,638,000,000	2,199,429,000,000
20091	Net Income	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
29004	Basic E P S	568	568	529	487	491
20190	E B I T D A	2,695,921,000,000	874,438,000,000	2,581,931,000,000	2,480,719,000,000	2,417,872,000,000
20046	Gross Profit	5,846,725,000,000	1,758,164,000,000	5,143,158,000,000	5,126,282,000,000	5,113,552,000,000
29009	Diluted E P S	568	568	529	487	491
20136	Pretax Income	2,396,348,000,000	792,462,000,000	2,289,309,000,000	2,234,002,000,000	2,148,328,000,000
20145	Tax Provision	446,082,000,000	109,463,000,000	446,875,000,000	445,506,000,000	341,991,000,000
20100	Total Revenue	17,949,756,000,000	5,022,065,000,000	16,328,278,000,000	14,771,906,000,000	14,184,322,000,000
20164	Total Expenses	15,729,225,000,000	4,307,252,000,000	14,519,417,000,000	12,701,040,000,000	12,308,377,000,000
20013	Cost Of Revenue	12,103,031,000,000	3,263,901,000,000	11,185,120,000,000	9,645,624,000,000	9,070,770,000,000
20177	Interest Income	181,560,000,000	47,154,000,000	104,414,000,000	213,650,000,000	385,618,000,000
20057	Interest Expense	60,503,000,000	22,388,000,000	42,914,000,000	31,636,000,000	51,101,000,000
20109	Operating Income	2,220,531,000,000	714,813,000,000	1,808,861,000,000	2,070,866,000,000	1,875,945,000,000
20316	Normalized Income	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20108	Operating Expense	3,626,194,000,000	1,043,351,000,000	3,334,297,000,000	3,055,416,000,000	3,237,607,000,000
20112	Operating Revenue	17,949,756,000,000	5,022,065,000,000	16,328,278,000,000	14,771,906,000,000	14,184,322,000,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	121,057,000,000	24,766,000,000	61,500,000,000	182,014,000,000	334,517,000,000
29010	Basic Average Shares	3,431,073,399	3,431,073,399	3,479,967,314	3,674,054,335	3,681,231,699
20287	Rent And Landing Fees	69,890,000,000	22,696,000,000	63,831,000,000	67,711,000,000	61,603,000,000
29011	Diluted Average Shares	3,431,073,399	3,431,073,399	3,479,967,314	3,674,054,335	3,681,231,699
20420	Normalized E B I T D A	2,695,921,000,000	874,438,000,000	2,581,931,000,000	2,480,719,000,000	2,417,872,000,000
20315	Reconciled Depreciation	239,070,000,000	59,588,000,000	249,708,000,000	215,081,000,000	218,443,000,000
20312	Other Operating Expenses	-282,000,000	-13,120,000,000	31,041,000,000	26,295,000,000	187,810,000,000
20151	Research And Development	0	0	0	0	2,632,000,000
20440	Rent Expense Supplemental	69,890,000,000	22,696,000,000	63,831,000,000	67,711,000,000	61,603,000,000
20314	Reconciled Cost Of Revenue	12,103,031,000,000	3,263,901,000,000	11,185,120,000,000	9,645,624,000,000	9,070,770,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	239,070,000,000	59,588,000,000	249,708,000,000	215,081,000,000	218,443,000,000
20075	Interest Income Non Operating	181,560,000,000	47,154,000,000	104,414,000,000	213,650,000,000	385,618,000,000
20158	Selling And Marketing Expense	2,427,800,000,000	731,889,000,000	2,157,539,000,000	2,184,231,000,000	2,049,095,000,000
20064	Interest Expense Non Operating	60,503,000,000	22,388,000,000	42,914,000,000	31,636,000,000	51,101,000,000
20093	Net Income Common Stockholders	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20094	Net Income Continuous Operations	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20045	General And Administrative Expense	173,566,000,000	53,873,000,000	165,603,000,000	124,192,000,000	93,673,000,000
20159	Selling General And Administration	2,601,366,000,000	785,762,000,000	2,323,142,000,000	2,308,423,000,000	2,142,768,000,000
20412	Other Non Operating Income Expenses	23,405,000,000	42,708,000,000	396,105,000,000	-43,069,000,000	-77,465,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20077	Net Non Operating Interest Income Expense	121,057,000,000	24,766,000,000	61,500,000,000	182,014,000,000	334,517,000,000
20346	Net Income Including Noncontrolling Interests	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20019	Depreciation And Amortization In Income Statement	239,070,000,000	59,588,000,000	249,708,000,000	215,081,000,000	218,443,000,000
20309	Net Income From Continuing And Discontinued Operation	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,950,266,000,000	682,999,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	2,456,851,000,000	814,850,000,000	733,098,000,000	427,277,000,000	481,626,000,000	2,332,223,000,000	2,265,638,000,000	2,199,429,000,000
20091	Net Income	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
29004	Basic E P S	568	568	628	0	108	529	487	491
20190	E B I T D A	2,695,921,000,000	874,438,000,000	793,667,000,000	487,147,000,000	540,669,000,000	2,581,931,000,000	2,480,719,000,000	2,417,872,000,000
20046	Gross Profit	5,846,725,000,000	1,758,164,000,000	1,656,570,000,000	1,156,070,000,000	1,275,921,000,000	5,143,158,000,000	5,126,282,000,000	5,113,552,000,000
29009	Diluted E P S	568	568	628	0	108	529	487	491
20136	Pretax Income	2,396,348,000,000	792,462,000,000	721,105,000,000	414,611,000,000	468,170,000,000	2,289,309,000,000	2,234,002,000,000	2,148,328,000,000
20145	Tax Provision	446,082,000,000	109,463,000,000	152,270,000,000	87,552,000,000	96,797,000,000	446,875,000,000	445,506,000,000	341,991,000,000
20100	Total Revenue	17,949,756,000,000	5,022,065,000,000	4,957,674,000,000	3,724,340,000,000	4,245,677,000,000	16,328,278,000,000	14,771,906,000,000	14,184,322,000,000
20164	Total Expenses	15,729,225,000,000	4,307,252,000,000	4,280,369,000,000	3,336,770,000,000	3,804,834,000,000	14,519,417,000,000	12,701,040,000,000	12,308,377,000,000
20013	Cost Of Revenue	12,103,031,000,000	3,263,901,000,000	3,301,104,000,000	2,568,270,000,000	2,969,756,000,000	11,185,120,000,000	9,645,624,000,000	9,070,770,000,000
20177	Interest Income	181,560,000,000	47,154,000,000	46,763,000,000	41,630,000,000	46,013,000,000	104,414,000,000	213,650,000,000	385,618,000,000
20057	Interest Expense	60,503,000,000	22,388,000,000	11,993,000,000	12,666,000,000	13,456,000,000	42,914,000,000	31,636,000,000	51,101,000,000
20109	Operating Income	2,220,531,000,000	714,813,000,000	677,305,000,000	387,570,000,000	440,843,000,000	1,808,861,000,000	2,070,866,000,000	1,875,945,000,000
20316	Normalized Income	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20108	Operating Expense	3,626,194,000,000	1,043,351,000,000	979,265,000,000	768,500,000,000	835,078,000,000	3,334,297,000,000	3,055,416,000,000	3,237,607,000,000
20112	Operating Revenue	17,949,756,000,000	5,022,065,000,000	4,957,674,000,000	3,724,340,000,000	4,245,677,000,000	16,328,278,000,000	14,771,906,000,000	14,184,322,000,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	121,057,000,000	24,766,000,000	34,770,000,000	28,964,000,000	32,557,000,000	61,500,000,000	182,014,000,000	334,517,000,000
29010	Basic Average Shares	3,431,073,399	3,431,073,399	3,430,957,725	0	3,431,073,399	3,479,967,314	3,674,054,335	3,681,231,699
20287	Rent And Landing Fees	69,890,000,000	22,696,000,000	14,283,000,000	15,853,000,000	17,058,000,000	63,831,000,000	67,711,000,000	61,603,000,000
29011	Diluted Average Shares	3,431,073,399	3,431,073,399	3,431,073,399	0	3,431,073,399	3,479,967,314	3,674,054,335	3,681,231,699
20420	Normalized E B I T D A	2,695,921,000,000	874,438,000,000	793,667,000,000	487,147,000,000	540,669,000,000	2,581,931,000,000	2,480,719,000,000	2,417,872,000,000
20315	Reconciled Depreciation	239,070,000,000	59,588,000,000	60,569,000,000	59,870,000,000	59,043,000,000	249,708,000,000	215,081,000,000	218,443,000,000
20312	Other Operating Expenses	-282,000,000	-13,120,000,000	-1,989,000,000	-2,959,000,000	17,786,000,000	31,041,000,000	26,295,000,000	187,810,000,000
20151	Research And Development	0	0	0	0	0	0	0	2,632,000,000
20440	Rent Expense Supplemental	69,890,000,000	22,696,000,000	14,283,000,000	15,853,000,000	17,058,000,000	63,831,000,000	67,711,000,000	61,603,000,000
20314	Reconciled Cost Of Revenue	12,103,031,000,000	3,263,901,000,000	3,301,104,000,000	2,568,270,000,000	2,969,756,000,000	11,185,120,000,000	9,645,624,000,000	9,070,770,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	239,070,000,000	59,588,000,000	60,569,000,000	59,870,000,000	59,043,000,000	249,708,000,000	215,081,000,000	218,443,000,000
20075	Interest Income Non Operating	181,560,000,000	47,154,000,000	46,763,000,000	41,630,000,000	46,013,000,000	104,414,000,000	213,650,000,000	385,618,000,000
20158	Selling And Marketing Expense	2,427,800,000,000	731,889,000,000	690,532,000,000	470,767,000,000	534,612,000,000	2,157,539,000,000	2,184,231,000,000	2,049,095,000,000
20064	Interest Expense Non Operating	60,503,000,000	22,388,000,000	11,993,000,000	12,666,000,000	13,456,000,000	42,914,000,000	31,636,000,000	51,101,000,000
20093	Net Income Common Stockholders	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20094	Net Income Continuous Operations	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20045	General And Administrative Expense	173,566,000,000	53,873,000,000	41,706,000,000	36,825,000,000	41,162,000,000	165,603,000,000	124,192,000,000	93,673,000,000
20159	Selling General And Administration	2,601,366,000,000	785,762,000,000	732,238,000,000	507,592,000,000	575,774,000,000	2,323,142,000,000	2,308,423,000,000	2,142,768,000,000
20412	Other Non Operating Income Expenses	23,405,000,000	42,708,000,000	-929,000,000	-8,996,000,000	-9,378,000,000	396,105,000,000	-43,069,000,000	-77,465,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20077	Net Non Operating Interest Income Expense	121,057,000,000	24,766,000,000	34,770,000,000	28,964,000,000	32,557,000,000	61,500,000,000	182,014,000,000	334,517,000,000
20346	Net Income Including Noncontrolling Interests	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20019	Depreciation And Amortization In Income Statement	239,070,000,000	59,588,000,000	60,569,000,000	59,870,000,000	59,043,000,000	249,708,000,000	215,081,000,000	218,443,000,000
20309	Net Income From Continuing And Discontinued Operation	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,950,266,000,000	682,999,000,000	568,835,000,000	327,059,000,000	371,373,000,000	1,842,434,000,000	1,788,496,000,000	1,806,337,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	133,422,000,000	0	0	0
23165	Payables	3,159,933,000,000	2,890,014,000,000	3,186,959,000,000	2,710,003,000,000
23139	Net P P E	19,155,749,000,000	14,894,921,000,000	14,342,412,000,000	14,397,092,000,000
23351	Properties	1,338,848,000,000	686,989,000,000	648,847,000,000	611,362,000,000
23386	Total Debt	2,804,861,000,000	987,476,000,000	275,764,000,000	500,711,000,000
23100	Gross P P E	38,045,174,000,000	32,788,582,000,000	31,224,030,000,000	30,205,548,000,000
23038	Common Stock	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000
23045	Current Debt	2,000,000,000,000	0	0	0
23532	Share Issued	3,681,231,699	3,681,231,699	3,681,231,699	3,681,231,699
23220	Total Assets	29,649,645,000,000	25,706,169,000,000	26,136,114,000,000	27,344,672,000,000
23027	Capital Stock	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000
23382	Other Payable	954,797,000,000	738,267,000,000	862,951,000,000	721,535,000,000
23028	Cash Financial	2,266,881,000,000	1,086,312,000,000	2,146,002,000,000	1,160,064,000,000
23179	Prepaid Assets	256,311,000,000	208,262,000,000	251,840,000,000	105,857,000,000
23232	Treasury Stock	2,742,768,000,000	2,742,768,000,000	1,587,663,000,000	0
23385	Working Capital	1,859,846,000,000	5,489,938,000,000	6,690,227,000,000	8,083,350,000,000
23000	Accounts Payable	1,747,439,000,000	1,834,752,000,000	2,082,752,000,000	1,580,229,000,000
23029	Cash Equivalents	918,492,000,000	3,439,193,000,000	3,995,265,000,000	6,537,567,000,000
23245	Invested Capital	22,969,511,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23340	Other Properties	1,038,031,000,000	1,033,645,000,000	351,284,000,000	442,518,000,000
23291	Dividends Payable	10,017,000,000	9,823,000,000	9,203,000,000	17,724,000,000
23342	Other Receivables	43,818,000,000	34,023,000,000	30,926,000,000	35,858,000,000
23204	Retained Earnings	18,772,800,000,000	17,370,195,000,000	17,269,148,000,000	17,236,769,000,000
23217	Total Tax Payable	447,680,000,000	307,172,000,000	232,053,000,000	390,515,000,000
23001	Accounts Receivable	2,741,975,000,000	2,651,672,000,000	2,586,792,000,000	2,584,652,000,000
23280	Common Stock Equity	20,969,511,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23403	Net Tangible Assets	20,275,373,000,000	19,559,595,000,000	20,615,259,000,000	22,170,105,000,000
23215	Stockholders Equity	20,969,511,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23383	Tangible Book Value	20,275,373,000,000	19,559,595,000,000	20,615,259,000,000	22,170,105,000,000
23353	Long Term Provisions	91,043,000,000	77,023,000,000	75,139,000,000	69,860,000,000
23374	Total Capitalization	20,969,511,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23312	Land And Improvements	1,943,320,000,000	1,609,150,000,000	1,548,821,000,000	1,378,360,000,000
23393	Ordinary Shares Number	3,431,073,399	3,431,073,399	3,549,811,099	3,681,231,699
23395	Treasury Shares Number	250,158,300	250,158,300	131,420,600	0
23155	Other Intangible Assets	560,716,000,000	0	0	0
23008	Accumulated Depreciation	-18,889,425,000,000	-17,893,661,000,000	-16,881,618,000,000	-15,808,456,000,000
23282	Construction In Progress	1,321,714,000,000	1,315,045,000,000	1,242,208,000,000	864,986,000,000
23380	Capital Lease Obligations	804,861,000,000	987,476,000,000	275,764,000,000	500,711,000,000
23030	Cash And Cash Equivalents	3,185,373,000,000	4,525,505,000,000	6,141,267,000,000	7,697,631,000,000
23262	Gross Accounts Receivable	2,999,278,000,000	2,904,939,000,000	2,829,518,000,000	2,824,267,000,000
23012	Additional Paid In Capital	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000
23275	Buildings And Improvements	10,285,636,000,000	6,697,912,000,000	6,517,871,000,000	6,432,529,000,000
23126	Long Term Equity Investment	194,608,000,000	177,010,000,000	135,271,000,000	96,320,000,000
23163	Other Short Term Investments	95,857,000,000	61,928,000,000	58,487,000,000	51,536,000,000
23020	Available For Sale Securities	132,358,000,000	106,208,000,000	104,454,000,000	103,887,000,000
23319	Machinery Furniture Equipment	22,117,625,000,000	21,445,841,000,000	20,914,999,000,000	20,475,793,000,000
23048	Current Capital Lease Obligation	416,161,000,000	353,806,000,000	161,824,000,000	254,095,000,000
23127	Long Term Capital Lease Obligation	388,700,000,000	633,670,000,000	113,940,000,000	246,616,000,000
23098	Goodwill And Other Intangible Assets	694,138,000,000	7,311,000,000	5,705,000,000	6,143,000,000
23261	Total Equity Gross Minority Interest	20,969,511,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23067	Non Current Deferred Taxes Liabilities	455,768,000,000	222,526,000,000	170,230,000,000	65,435,000,000
23259	Total Liabilities Net Minority Interest	8,680,134,000,000	6,139,263,000,000	5,515,150,000,000	5,168,424,000,000
23046	Current Debt And Capital Lease Obligation	2,416,161,000,000	353,806,000,000	161,824,000,000	254,095,000,000
23266	Allowance For Doubtful Accounts Receivable	-257,303,000,000	-253,267,000,000	-242,726,000,000	-239,615,000,000
23124	Long Term Debt And Capital Lease Obligation	388,700,000,000	633,670,000,000	113,940,000,000	246,616,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	376,436,000,000	383,892,000,000	509,335,000,000	570,557,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	133,422,000,000	0	0	0	0	0	0
23165	Payables	3,159,933,000,000	2,297,211,000,000	1,993,945,000,000	2,287,399,000,000	2,890,014,000,000	3,186,959,000,000	2,710,003,000,000
23139	Net P P E	19,155,749,000,000	14,383,934,000,000	14,593,838,000,000	14,639,043,000,000	14,894,921,000,000	14,342,412,000,000	14,397,092,000,000
23351	Properties	1,338,848,000,000	696,726,000,000	696,726,000,000	696,726,000,000	686,989,000,000	648,847,000,000	611,362,000,000
23386	Total Debt	2,804,861,000,000	907,715,000,000	985,185,000,000	901,428,000,000	987,476,000,000	275,764,000,000	500,711,000,000
23100	Gross P P E	38,045,174,000,000	32,974,154,000,000	32,886,092,000,000	32,720,081,000,000	32,788,582,000,000	31,224,030,000,000	30,205,548,000,000
23038	Common Stock	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000
23045	Current Debt	2,000,000,000,000	0	0	0	0	0	0
23532	Share Issued	3,681,231,699	3,681,231,699	3,681,231,699	3,681,231,699	3,681,231,699	3,681,231,699	3,681,231,699
23220	Total Assets	29,649,645,000,000	25,783,330,000,000	24,906,388,000,000	25,438,126,000,000	25,706,169,000,000	26,136,114,000,000	27,344,672,000,000
23027	Capital Stock	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000	1,840,616,000,000
23382	Other Payable	954,797,000,000	750,262,000,000	620,850,000,000	616,774,000,000	738,267,000,000	862,951,000,000	721,535,000,000
23028	Cash Financial	2,266,881,000,000	1,452,947,000,000	1,091,301,000,000	589,380,000,000	1,086,312,000,000	2,146,002,000,000	1,160,064,000,000
23179	Prepaid Assets	256,311,000,000	216,102,000,000	291,419,000,000	198,830,000,000	208,262,000,000	251,840,000,000	105,857,000,000
23232	Treasury Stock	2,742,768,000,000	2,742,768,000,000	2,742,768,000,000	2,742,768,000,000	2,742,768,000,000	1,587,663,000,000	0
23385	Working Capital	1,859,846,000,000	6,607,594,000,000	5,941,912,000,000	6,035,152,000,000	5,489,938,000,000	6,690,227,000,000	8,083,350,000,000
23000	Accounts Payable	1,747,439,000,000	1,258,341,000,000	1,217,600,000,000	1,296,305,000,000	1,834,752,000,000	2,082,752,000,000	1,580,229,000,000
23029	Cash Equivalents	918,492,000,000	3,328,504,000,000	2,384,366,000,000	3,744,417,000,000	3,439,193,000,000	3,995,265,000,000	6,537,567,000,000
23245	Invested Capital	22,969,511,000,000	20,285,201,000,000	19,716,366,000,000	19,938,279,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23340	Other Properties	1,038,031,000,000	1,038,092,000,000	1,036,995,000,000	1,035,681,000,000	1,033,645,000,000	351,284,000,000	442,518,000,000
23291	Dividends Payable	10,017,000,000	10,017,000,000	10,017,000,000	9,816,000,000	9,823,000,000	9,203,000,000	17,724,000,000
23342	Other Receivables	43,818,000,000	34,614,000,000	40,679,000,000	32,927,000,000	34,023,000,000	30,926,000,000	35,858,000,000
23204	Retained Earnings	18,772,800,000,000	18,088,490,000,000	17,519,655,000,000	17,741,568,000,000	17,370,195,000,000	17,269,148,000,000	17,236,769,000,000
23217	Total Tax Payable	447,680,000,000	278,591,000,000	145,478,000,000	364,504,000,000	307,172,000,000	232,053,000,000	390,515,000,000
23001	Accounts Receivable	2,741,975,000,000	2,870,758,000,000	2,822,668,000,000	2,623,536,000,000	2,651,672,000,000	2,586,792,000,000	2,584,652,000,000
23280	Common Stock Equity	20,969,511,000,000	20,285,201,000,000	19,716,366,000,000	19,938,279,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23403	Net Tangible Assets	20,275,373,000,000	20,274,846,000,000	19,708,338,000,000	19,929,532,000,000	19,559,595,000,000	20,615,259,000,000	22,170,105,000,000
23215	Stockholders Equity	20,969,511,000,000	20,285,201,000,000	19,716,366,000,000	19,938,279,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23383	Tangible Book Value	20,275,373,000,000	20,274,846,000,000	19,708,338,000,000	19,929,532,000,000	19,559,595,000,000	20,615,259,000,000	22,170,105,000,000
23353	Long Term Provisions	91,043,000,000	75,653,000,000	75,716,000,000	76,550,000,000	77,023,000,000	75,139,000,000	69,860,000,000
23374	Total Capitalization	20,969,511,000,000	20,285,201,000,000	19,716,366,000,000	19,938,279,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23312	Land And Improvements	1,943,320,000,000	1,625,374,000,000	1,623,949,000,000	1,621,974,000,000	1,609,150,000,000	1,548,821,000,000	1,378,360,000,000
23393	Ordinary Shares Number	3,431,073,399	3,431,073,399	3,431,073,399	3,431,073,399	3,431,073,399	3,549,811,099	3,681,231,699
23395	Treasury Shares Number	250,158,300	250,158,300	250,158,300	250,158,300	250,158,300	131,420,600	0
23155	Other Intangible Assets	560,716,000,000	0	0	0	0	0	0
23008	Accumulated Depreciation	-18,889,425,000,000	-18,590,220,000,000	-18,292,254,000,000	-18,081,038,000,000	-17,893,661,000,000	-16,881,618,000,000	-15,808,456,000,000
23282	Construction In Progress	1,321,714,000,000	1,020,334,000,000	1,109,105,000,000	1,047,894,000,000	1,315,045,000,000	1,242,208,000,000	864,986,000,000
23380	Capital Lease Obligations	804,861,000,000	907,715,000,000	985,185,000,000	901,428,000,000	987,476,000,000	275,764,000,000	500,711,000,000
23030	Cash And Cash Equivalents	3,185,373,000,000	4,781,451,000,000	3,475,667,000,000	4,333,797,000,000	4,525,505,000,000	6,141,267,000,000	7,697,631,000,000
23262	Gross Accounts Receivable	2,999,278,000,000	3,123,628,000,000	3,074,297,000,000	2,876,218,000,000	2,904,939,000,000	2,829,518,000,000	2,824,267,000,000
23012	Additional Paid In Capital	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000	2,698,863,000,000
23275	Buildings And Improvements	10,285,636,000,000	6,791,167,000,000	6,743,264,000,000	6,714,662,000,000	6,697,912,000,000	6,517,871,000,000	6,432,529,000,000
23126	Long Term Equity Investment	194,608,000,000	186,333,000,000	176,374,000,000	181,120,000,000	177,010,000,000	135,271,000,000	96,320,000,000
23163	Other Short Term Investments	95,857,000,000	103,733,000,000	70,092,000,000	71,200,000,000	61,928,000,000	58,487,000,000	51,536,000,000
23020	Available For Sale Securities	132,358,000,000	110,473,000,000	107,421,000,000	107,611,000,000	106,208,000,000	104,454,000,000	103,887,000,000
23319	Machinery Furniture Equipment	22,117,625,000,000	21,802,461,000,000	21,676,053,000,000	21,603,144,000,000	21,445,841,000,000	20,914,999,000,000	20,475,793,000,000
23048	Current Capital Lease Obligation	416,161,000,000	416,703,000,000	398,737,000,000	334,642,000,000	353,806,000,000	161,824,000,000	254,095,000,000
23127	Long Term Capital Lease Obligation	388,700,000,000	491,012,000,000	586,448,000,000	566,786,000,000	633,670,000,000	113,940,000,000	246,616,000,000
23098	Goodwill And Other Intangible Assets	694,138,000,000	10,355,000,000	8,028,000,000	8,747,000,000	7,311,000,000	5,705,000,000	6,143,000,000
23261	Total Equity Gross Minority Interest	20,969,511,000,000	20,285,201,000,000	19,716,366,000,000	19,938,279,000,000	19,566,906,000,000	20,620,964,000,000	22,176,248,000,000
23067	Non Current Deferred Taxes Liabilities	455,768,000,000	280,635,000,000	286,162,000,000	216,005,000,000	222,526,000,000	170,230,000,000	65,435,000,000
23259	Total Liabilities Net Minority Interest	8,680,134,000,000	5,498,129,000,000	5,190,022,000,000	5,499,847,000,000	6,139,263,000,000	5,515,150,000,000	5,168,424,000,000
23046	Current Debt And Capital Lease Obligation	2,416,161,000,000	416,703,000,000	398,737,000,000	334,642,000,000	353,806,000,000	161,824,000,000	254,095,000,000
23266	Allowance For Doubtful Accounts Receivable	-257,303,000,000	-252,870,000,000	-251,629,000,000	-252,682,000,000	-253,267,000,000	-242,726,000,000	-239,615,000,000
23124	Long Term Debt And Capital Lease Obligation	388,700,000,000	491,012,000,000	586,448,000,000	566,786,000,000	633,670,000,000	113,940,000,000	246,616,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	376,436,000,000	381,311,000,000	383,774,000,000	387,704,000,000	383,892,000,000	509,335,000,000	570,557,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,971,000,000	1,399,000,000	3,324,000,000	3,110,000,000	27,505,000,000
26185	Free Cash Flow	2,929,798,000,000	1,783,784,000,000	1,523,756,000,000	2,037,628,000,000	2,854,050,000,000
26027	Changes In Cash	-1,326,447,000,000	-1,597,188,000,000	-1,712,121,000,000	-1,554,959,000,000	13,579,000,000
26182	Issuance Of Debt	2,000,000,000,000	2,000,000,000,000	0	0	0
26016	End Cash Position	3,185,373,000,000	3,185,373,000,000	4,525,505,000,000	6,141,267,000,000	7,697,631,000,000
26112	Purchase Of P P E	-548,951,000,000	-307,078,000,000	-874,137,000,000	-567,327,000,000	-678,564,000,000
26183	Repayment Of Debt	-693,780,000,000	-693,780,000,000	0	0	0
26005	Capital Expenditure	-555,247,000,000	-313,371,000,000	-878,017,000,000	-569,079,000,000	-683,961,000,000
26007	Cash Dividends Paid	-548,778,000,000	0	-1,739,801,000,000	-1,849,137,000,000	-2,658,896,000,000
26012	Financing Cash Flow	-3,094,717,000,000	-2,205,014,000,000	-3,240,305,000,000	-3,603,521,000,000	-2,862,698,000,000
26253	Interest Paid C F F	-457,944,000,000	-422,885,000,000	-37,150,000,000	-24,017,000,000	-45,193,000,000
26013	Investing Cash Flow	-1,716,775,000,000	-1,489,329,000,000	-873,589,000,000	-558,145,000,000	-661,734,000,000
26115	Purchase Of Business	-1,179,257,000,000	-1,179,257,000,000	-14,000,000,000	-2,416,000,000	-21,015,000,000
26088	Common Stock Payments	0	0	-1,178,555,000,000	-1,564,213,000,000	0
26015	Beginning Cash Position	4,525,505,000,000	4,781,451,000,000	6,141,267,000,000	7,697,631,000,000	7,651,750,000,000
26223	Classesof Cash Payments	-16,084,460,000,000	-3,775,841,000,000	-15,362,102,000,000	-13,401,776,000,000	-12,369,793,000,000
26108	Purchase Of Intangibles	-6,296,000,000	-6,293,000,000	-3,880,000,000	-1,752,000,000	-5,397,000,000
26246	Dividends Received C F I	13,758,000,000	1,900,000,000	15,104,000,000	10,240,000,000	15,737,000,000
26101	Short Term Debt Issuance	2,000,000,000,000	2,000,000,000,000	0	0	0
26091	Short Term Debt Payments	-693,780,000,000	-693,780,000,000	0	0	0
26071	Net Common Stock Issuance	0	0	-1,178,555,000,000	-1,564,213,000,000	0
26154	Common Stock Dividend Paid	-548,778,000,000	0	-1,739,801,000,000	0	-2,658,896,000,000
26164	Net Other Financing Charges	-2,983,695,000,000	-2,983,695,000,000	0	0	0
26119	Net P P E Purchase And Sale	-544,980,000,000	-305,679,000,000	-870,813,000,000	-564,217,000,000	-651,059,000,000
26184	Repurchase Of Capital Stock	0	0	-1,178,555,000,000	-1,564,213,000,000	0
26075	Net Short Term Debt Issuance	1,306,220,000,000	1,306,220,000,000	0	0	0
26072	Net Issuance Payments Of Debt	1,306,220,000,000	1,306,220,000,000	0	0	0
26116	Net Business Purchase And Sale	-1,179,257,000,000	-1,179,257,000,000	-14,000,000,000	-2,416,000,000	-21,015,000,000
26063	Effect Of Exchange Rate Changes	-13,685,000,000	1,110,000,000	96,359,000,000	-1,405,000,000	32,302,000,000
26117	Net Intangibles Purchase And Sale	-6,296,000,000	-6,293,000,000	-3,880,000,000	-1,752,000,000	-5,397,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,485,045,000,000	2,097,155,000,000	2,401,773,000,000	2,606,707,000,000	3,538,011,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	19,806,309,000,000	5,865,055,000,000	18,013,028,000,000	16,237,474,000,000	15,899,790,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	3,971,000,000	1,399,000,000	751,000,000	1,113,000,000	708,000,000	3,324,000,000	3,110,000,000	27,505,000,000
26185	Free Cash Flow	2,929,798,000,000	1,783,784,000,000	1,418,777,000,000	-209,954,000,000	-62,809,000,000	1,523,756,000,000	2,037,628,000,000	2,854,050,000,000
26027	Changes In Cash	-1,326,447,000,000	-1,597,188,000,000	1,297,878,000,000	-858,146,000,000	-168,991,000,000	-1,712,121,000,000	-1,554,959,000,000	13,579,000,000
26182	Issuance Of Debt	2,000,000,000,000	2,000,000,000,000	0	0	0	0	0	0
26016	End Cash Position	3,185,373,000,000	3,185,373,000,000	4,781,451,000,000	3,475,667,000,000	4,333,797,000,000	4,525,505,000,000	6,141,267,000,000	7,697,631,000,000
26112	Purchase Of P P E	-548,951,000,000	-307,078,000,000	-19,751,000,000	-107,041,000,000	-115,081,000,000	-874,137,000,000	-567,327,000,000	-678,564,000,000
26183	Repayment Of Debt	-693,780,000,000	-693,780,000,000	0	0	0	0	0	0
26005	Capital Expenditure	-555,247,000,000	-313,371,000,000	-17,666,000,000	-107,041,000,000	-117,169,000,000	-878,017,000,000	-569,079,000,000	-683,961,000,000
26007	Cash Dividends Paid	-548,778,000,000	0	0	-548,771,000,000	-7,000,000	-1,739,801,000,000	-1,849,137,000,000	-2,658,896,000,000
26012	Financing Cash Flow	-3,094,717,000,000	-2,205,014,000,000	-129,150,000,000	-653,625,000,000	-106,928,000,000	-3,240,305,000,000	-3,603,521,000,000	-2,862,698,000,000
26253	Interest Paid C F F	-457,944,000,000	-422,885,000,000	-11,505,000,000	-11,925,000,000	-11,629,000,000	-37,150,000,000	-24,017,000,000	-45,193,000,000
26013	Investing Cash Flow	-1,716,775,000,000	-1,489,329,000,000	-9,415,000,000	-101,608,000,000	-116,423,000,000	-873,589,000,000	-558,145,000,000	-661,734,000,000
26115	Purchase Of Business	-1,179,257,000,000	-1,179,257,000,000	0	0	0	-14,000,000,000	-2,416,000,000	-21,015,000,000
26088	Common Stock Payments	0	0	0	0	0	-1,178,555,000,000	-1,564,213,000,000	0
26015	Beginning Cash Position	4,525,505,000,000	4,781,451,000,000	3,475,667,000,000	4,333,797,000,000	4,525,505,000,000	6,141,267,000,000	7,697,631,000,000	7,651,750,000,000
26223	Classesof Cash Payments	-16,084,460,000,000	-3,775,841,000,000	-3,971,955,000,000	-3,733,174,000,000	-4,603,490,000,000	-15,362,102,000,000	-13,401,776,000,000	-12,369,793,000,000
26108	Purchase Of Intangibles	-6,296,000,000	-6,293,000,000	2,085,000,000	0	-2,088,000,000	-3,880,000,000	-1,752,000,000	-5,397,000,000
26246	Dividends Received C F I	13,758,000,000	1,900,000,000	7,500,000,000	4,320,000,000	38,000,000	15,104,000,000	10,240,000,000	15,737,000,000
26101	Short Term Debt Issuance	2,000,000,000,000	2,000,000,000,000	0	0	0	0	0	0
26091	Short Term Debt Payments	-693,780,000,000	-693,780,000,000	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	-1,178,555,000,000	-1,564,213,000,000	0
26154	Common Stock Dividend Paid	-548,778,000,000	0	0	0	0	-1,739,801,000,000	0	-2,658,896,000,000
26164	Net Other Financing Charges	-2,983,695,000,000	-2,983,695,000,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-544,980,000,000	-305,679,000,000	-19,000,000,000	-105,928,000,000	-114,373,000,000	-870,813,000,000	-564,217,000,000	-651,059,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	-1,178,555,000,000	-1,564,213,000,000	0
26075	Net Short Term Debt Issuance	1,306,220,000,000	1,306,220,000,000	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	1,306,220,000,000	1,306,220,000,000	0	0	0	0	0	0
26116	Net Business Purchase And Sale	-1,179,257,000,000	-1,179,257,000,000	0	0	0	-14,000,000,000	-2,416,000,000	-21,015,000,000
26063	Effect Of Exchange Rate Changes	-13,685,000,000	1,110,000,000	7,906,000,000	16,000,000	-22,717,000,000	96,359,000,000	-1,405,000,000	32,302,000,000
26117	Net Intangibles Purchase And Sale	-6,296,000,000	-6,293,000,000	2,085,000,000	0	-2,088,000,000	-3,880,000,000	-1,752,000,000	-5,397,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	3,485,045,000,000	2,097,155,000,000	1,436,443,000,000	-102,913,000,000	54,360,000,000	2,401,773,000,000	2,606,707,000,000	3,538,011,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	19,806,309,000,000	5,865,055,000,000	5,414,679,000,000	3,879,306,000,000	4,647,269,000,000	18,013,028,000,000	16,237,474,000,000	15,899,790,000,000

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-15	At close: 04:13PM WIB	8,725	8,675	8,600	8,625	8,600.00 - 8,675.00	8,600	8,675	8,500.00 - 11,500.00	8,500	11,500	1,366,100	1,989,766	29,593,000,000,000	1	15	568	Apr 26, 2024 - Apr 30, 2024	160.00 (1.86%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-12	At close: 04:13PM WIB	8,725	8,675	8,600	8,625	8,600.00 - 8,675.00	8,600	8,675	8,500.00 - 11,500.00	8,500	11,500	1,366,100	1,981,646	29,593,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-11	At close: 04:13PM WIB	8,725	8,675	8,600	8,625	8,600.00 - 8,675.00	8,600	8,675	8,500.00 - 11,500.00	8,500	11,500	1,366,100	1,966,520	29,593,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-10	At close: 04:13PM WIB	8,725	8,675	8,600	8,625	8,600.00 - 8,675.00	8,600	8,675	8,500.00 - 11,500.00	8,500	11,500	1,366,100	1,958,178	29,593,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-05	At close: 04:13PM WIB	8,725	8,675	10,450	8,000	8,600.00 - 8,675.00	8,600	8,675	8,500.00 - 11,500.00	8,500	11,500	1,366,100	1,921,346	29,593,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-04	At close: 04:04PM WIB	8,700	8,725	10,425	7,825	8,625.00 - 8,725.00	8,625	8,725	8,500.00 - 11,500.00	8,500	11,500	1,051,200	1,940,932	29,936,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-03	At close: 04:11PM WIB	8,825	8,825	10,575	7,825	8,675.00 - 8,825.00	8,675	8,825	8,500.00 - 11,500.00	8,500	11,500	1,830,800	1,919,058	29,850,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,265
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-02	At close: 04:13PM WIB	8,925	8,800	10,700	7,425	8,700.00 - 8,825.00	8,700	8,825	8,500.00 - 11,500.00	8,500	11,500	1,854,000	1,897,891	30,279,000,000,000	1	16	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-01	At close: 04:12PM WIB	8,750	8,750	10,500	7,000	8,625.00 - 8,925.00	8,625	8,925	8,500.00 - 11,500.00	8,500	11,500	2,181,000	1,865,734	30,622,000,000,000	1	16	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-29	At close: 04:11PM WIB	8,750	8,750	10,500	7,850	8,600.00 - 8,775.00	8,600	8,775	8,500.00 - 11,500.00	8,500	11,500	1,576,200	1,865,734	30,022,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,342
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-28	At close: 04:11PM WIB	8,750	8,750	10,500	7,850	8,600.00 - 8,775.00	8,600	8,775	8,500.00 - 11,500.00	8,500	11,500	1,576,200	1,860,746	30,022,000,000,000	1	15	569	Apr 26, 2024 - Apr 30, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,304
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-27	At close: 04:14PM WIB	8,700	8,700	8,700	8,725	8,650.00 - 8,775.00	8,650	8,775	8,500.00 - 11,500.00	8,500	11,500	2,281,100	1,772,496	30,022,000,000,000	1	15	568	Apr 26, 2024 - Apr 30, 2024	160.00 (1.86%)	160	2	May 29, 2023	11,389
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-26	At close: 04:14PM WIB	8,725	8,725	8,625	8,650	8,625.00 - 8,725.00	8,625	8,725	8,500.00 - 11,500.00	8,500	11,500	1,679,400	1,793,260	29,850,000,000,000	1	15	568	Apr 26, 2024 - Apr 30, 2024	160.00 (1.86%)	160	2	May 29, 2023	11,389
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-25	At close: 04:07PM WIB	8,600	8,625	8,675	0	8,600.00 - 8,725.00	8,600	8,725	8,500.00 - 11,500.00	8,500	11,500	2,210,800	1,824,721	29,936,000,000,000	1	15	568	Apr 26, 2024 - Apr 30, 2024	160.00 (1.86%)	160	2	May 29, 2023	11,389
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-22	At close: 04:11PM WIB	8,575	8,750	8,600	8,625	8,575.00 - 8,825.00	8,575	8,825	8,500.00 - 11,500.00	8,500	11,500	4,047,800	1,787,716	29,507,000,000,000	0	14	628	Mar 22, 2024	160.00 (1.87%)	160	2	May 29, 2023	11,389
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-21	At close: 04:12PM WIB	8,550	0	0	0	0.0000 - 0.0000	0	0		0		0	1,757,644	0	1	0	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.87%)	160	2	May 29, 2023	11,389
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-14	As of 02:01PM WIB. Market open.	8,525	8,575	8,700	8,750	8,575.00 - 8,775.00	8,575	8,775	8,500.00 - 11,500.00	8,500	11,500	1,271,500	1,704,003	29,936,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.88%)	160	2	May 29, 2023	11,389
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-13	At close: 04:13PM WIB	8,725	8,725	8,550	8,550	8,500.00 - 8,750.00	8,500	8,750	8,500.00 - 11,500.00	8,500	11,500	3,859,400	1,647,608	29,250,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-11	At close: 04:09PM WIB	8,750	8,750	8,725	8,750	8,700.00 - 8,825.00	8,700	8,825	8,700.00 - 11,500.00	8,700	11,500	3,073,400	1,661,605	29,936,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-08	At close: 04:09PM WIB	8,750	8,750	8,725	8,750	8,700.00 - 8,825.00	8,700	8,825	8,700.00 - 11,500.00	8,700	11,500	3,073,400	1,617,994	29,936,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.83%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-05	At close: 04:14PM WIB	8,975	9,000	8,875	8,875	8,825.00 - 9,000.00	8,825	9,000	8,725.00 - 11,500.00	8,725	11,500	2,048,900	1,581,015	30,622,000,000,000	1	15	614	Mar 25, 2024 - Mar 29, 2024	160.00 (1.74%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-04	At close: 04:06PM WIB	9,175	9,125	9,000	9,025	8,975.00 - 9,125.00	8,975	9,125	8,725.00 - 11,600.00	8,725	11,600	627,200	1,599,556	30,794,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.74%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-01	At close: 04:11PM WIB	9,075	8,975	8,975	9,000	8,950.00 - 9,175.00	8,950	9,175	8,725.00 - 11,600.00	8,725	11,600	1,888,300	1,598,996	31,480,000,000,000	1	15	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.76%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-28	At close: 04:02PM WIB	9,075	9,075	9,075	9,075	9,025.00 - 9,125.00	9,025	9,125	8,725.00 - 11,600.00	8,725	11,600	885,800	1,689,457	31,223,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.75%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-27	At close: 04:12PM WIB	9,125	9,150	9,050	9,025	8,975.00 - 9,175.00	8,975	9,175	8,725.00 - 11,600.00	8,725	11,600	1,631,500	1,687,491	31,137,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.75%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-26	At close: 04:08PM WIB	9,050	9,050	9,025	9,075	8,950.00 - 9,200.00	8,950	9,200	8,725.00 - 11,600.00	8,725	11,600	2,636,800	1,666,510	31,309,000,000,000	1	15	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.77%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-23	At close: 04:05PM WIB	9,075	9,075	8,925	8,950	8,900.00 - 9,075.00	8,900	9,075	8,725.00 - 11,600.00	8,725	11,600	1,749,100	1,662,123	31,051,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.76%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk (INTP.JK)	2024-02-22	At close: 04:14PM WIB	9,025	9,025	9,025	9,025	8,975.00 - 9,100.00	8,975	9,100	8,725.00 - 11,600.00	8,725	11,600	907,000	1,676,728	31,137,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.77%)	160	2	May 29, 2023	11,525
INTP	PT Indocement Tunggal Prakarsa Tbk (INTP.JK)	2024-02-21	At close: 04:01PM WIB	9,050	9,050	8,950	8,950	8,900.00 - 9,075.00	8,900	9,075	8,725.00 - 11,600.00	8,725	11,600	1,770,800	1,667,674	30,965,000,000,000	1	14	628	Mar 25, 2024 - Mar 29, 2024	160.00 (1.77%)	160	2	May 29, 2023	11,525

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-15	29,590,000,000,000	29,120,000,000,000	15	14	2	1	2	11	1	11,500	8,500	8,829	9,666	1,980,000	1,650,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	568	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-12	29,590,000,000,000	29,120,000,000,000	15	14	2	1	2	11	1	11,500	8,500	8,862	9,686	1,970,000	1,730,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-11	29,590,000,000,000	29,120,000,000,000	15	14	2	1	2	11	1	11,500	8,500	8,862	9,686	1,960,000	1,730,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-10	29,590,000,000,000	29,120,000,000,000	15	14	2	1	2	11	1	11,500	8,500	8,862	9,686	1,960,000	1,730,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-05	29,940,000,000,000	29,460,000,000,000	16	13	2	1	2	11	1	11,500	0	8,906	9,714	1,940,000	2,180,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-04	30,280,000,000,000	29,800,000,000,000	16	13	2	1	2	11	1	11,500	0	8,918	9,720	1,920,000	2,170,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-03	30,280,000,000,000	29,800,000,000,000	16	13	2	1	2	11	1	11,500	0	8,924	9,725	1,900,000	2,160,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-02	30,620,000,000,000	30,150,000,000,000	16	13	2	1	2	11	1	11,500	0	8,931	9,729	1,870,000	2,110,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-04-01	30,020,000,000,000	29,550,000,000,000	15	13	2	1	2	11	1	11,500	0	8,931	9,729	1,870,000	2,110,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-29	30,020,000,000,000	29,550,000,000,000	15	13	2	1	2	11	1	11,500	8,500	8,942	9,735	1,860,000	2,160,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-28	30,020,000,000,000	29,550,000,000,000	15	13	2	1	2	11	1	11,500	0	8,946	9,739	1,770,000	1,930,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	569	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-27	29,510,000,000,000	29,030,000,000,000	15	13	2	1	2	11	1	11,500	0	8,957	9,745	1,790,000	2,240,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	568	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-26	29,510,000,000,000	29,030,000,000,000	15	13	2	1	2	11	1	11,500	0	8,969	9,751	1,820,000	2,630,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	568	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-25	29,510,000,000,000	29,030,000,000,000	15	13	2	1	2	10	1	11,500	8,500	8,969	9,751	1,820,000	2,630,000	3,430,000,000	1,550,000,000	65	14	160	2	0	0	4	28	N/A	May 29, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	11	14	5	10	17,950,000,000,000	5,232	8	3,160,000,000,000	1,950,000,000,000	568	-24	3,190,000,000,000	928	2,800,000,000,000	13	1	6,112	3,490,000,000,000	2,410,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-22	29,420,000,000,000	25,440,000,000,000	14	13	2	1	1	9	1	11,500	0	8,997	9,761	1,760,000	2,350,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-21	29,340,000,000,000	25,360,000,000,000	14	13	2	1	1	8	1	11,500	8,500	8,997	9,761	1,760,000	2,350,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-14	29,250,000,000,000	25,270,000,000,000	14	13	2	1	1	8	1	11,500	0	9,089	9,798	1,650,000	1,980,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-13	29,940,000,000,000	25,960,000,000,000	14	13	2	1	1	9	1	11,500	0	9,089	9,798	1,660,000	1,980,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-11	29,940,000,000,000	25,960,000,000,000	14	13	2	1	1	9	1	11,500	8,700	9,089	9,798	1,640,000	1,980,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-08	30,020,000,000,000	26,040,000,000,000	14	13	2	1	1	9	1	11,500	8,725	9,100	9,806	1,620,000	1,850,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-05	31,480,000,000,000	27,500,000,000,000	15	14	2	2	2	9	1	11,600	0	9,126	9,830	1,600,000	1,690,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	614	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-04	31,480,000,000,000	27,500,000,000,000	15	14	2	2	2	9	1	11,600	8,725	9,126	9,830	1,600,000	1,690,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-03-01	31,140,000,000,000	27,160,000,000,000	14	14	2	2	2	9	1	11,600	0	9,131	9,841	1,680,000	2,420,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-28	31,140,000,000,000	27,160,000,000,000	14	14	2	2	2	9	1	11,600	0	9,135	9,846	1,690,000	2,620,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-27	31,310,000,000,000	27,330,000,000,000	15	14	2	2	2	9	1	11,600	0	9,143	9,859	1,670,000	2,710,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk	2024-02-26	31,050,000,000,000	27,070,000,000,000	14	14	2	2	2	9	1	11,600	0	9,143	9,859	1,670,000	2,710,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk (INTP.JK)	2024-02-23	31,140,000,000,000	27,160,000,000,000	14	14	2	2	2	9	1	11,600	0	9,157	9,871	1,680,000	2,750,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk (INTP.JK)	2024-02-22	30,970,000,000,000	26,990,000,000,000	14	14	2	2	2	9	1	11,600	8,725	9,157	9,871	1,680,000	2,750,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000
INTP	PT Indocement Tunggal Prakarsa Tbk (INTP.JK)	2024-02-21	31,050,000,000,000	27,070,000,000,000	14	14	2	2	2	9	1	11,600	8,725	9,164	9,876	1,670,000	2,730,000	3,430,000,000	1,550,000,000	65	14	160	2	160	2	4	25	N/A	May 29, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	12	13	6	11	17,600,000,000,000	5,128	4	2,990,000,000,000	2,160,000,000,000	628	-13	4,780,000,000,000	1,394	907,720,000,000	4	3	5,912	2,760,000,000,000	1,700,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	6,800	6,825	6,800	6,825	36,100
2024-05-08	15:48:00	6,800	6,825	6,800	6,800	61,200
2024-05-08	15:47:00	6,825	6,825	6,800	6,800	70,500
2024-05-08	15:46:00	6,825	6,850	6,825	6,825	15,000
2024-05-08	15:45:00	6,825	6,825	6,825	6,825	27,500
2024-05-08	15:44:00	6,825	6,825	6,825	6,825	1,600
2024-05-08	15:43:00	6,825	6,825	6,825	6,825	12,800
2024-05-08	15:42:00	6,825	6,850	6,825	6,825	39,800
2024-05-08	15:41:00	6,800	6,850	6,800	6,825	109,900
2024-05-08	15:40:00	6,800	6,825	6,800	6,800	42,900
2024-05-08	15:39:00	6,825	6,825	6,800	6,800	9,000
2024-05-08	15:38:00	6,825	6,825	6,800	6,800	31,200
2024-05-08	15:37:00	6,825	6,825	6,800	6,800	700
2024-05-08	15:36:00	6,800	6,825	6,800	6,825	4,400
2024-05-08	15:35:00	6,825	6,825	6,825	6,825	19,800
2024-05-08	15:34:00	6,825	6,825	6,825	6,825	8,600
2024-05-08	15:33:00	6,825	6,825	6,825	6,825	300
2024-05-08	15:32:00	6,825	6,825	6,825	6,825	11,900
2024-05-08	15:31:00	6,825	6,825	6,800	6,800	23,200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	6,800	6,825	6,800	6,825	97,300
2024-05-08	15:46:00	6,825	6,850	6,800	6,800	85,500
2024-05-08	15:44:00	6,825	6,825	6,825	6,825	29,100
2024-05-08	15:42:00	6,825	6,850	6,825	6,825	52,600
2024-05-08	15:40:00	6,800	6,850	6,800	6,825	152,800
2024-05-08	15:38:00	6,825	6,825	6,800	6,800	40,200
2024-05-08	15:36:00	6,800	6,825	6,800	6,800	5,100
2024-05-08	15:34:00	6,825	6,825	6,825	6,825	28,400
2024-05-08	15:32:00	6,825	6,825	6,825	6,825	12,200
2024-05-08	15:30:00	6,825	6,825	6,800	6,800	23,200
2024-05-08	15:28:00	6,850	6,850	6,825	6,825	55,000
2024-05-08	15:26:00	6,825	6,850	6,825	6,825	19,100
2024-05-08	15:24:00	6,825	6,850	6,825	6,825	40,800
2024-05-08	15:22:00	6,825	6,825	6,825	6,825	600
2024-05-08	15:20:00	6,825	6,825	6,825	6,825	51,800
2024-05-08	15:18:00	6,825	6,825	6,800	6,800	15,100
2024-05-08	15:16:00	6,825	6,850	6,825	6,825	9,900
2024-05-08	15:14:00	6,825	6,825	6,825	6,825	6,100
2024-05-08	15:12:00	6,825	6,850	6,825	6,850	30,000
2024-05-08	15:10:00	6,825	6,850	6,825	6,850	13,000
2024-05-08	15:08:00	6,850	6,850	6,825	6,825	60,700
2024-05-08	15:06:00	6,825	6,850	6,825	6,850	84,800
2024-05-08	15:04:00	6,825	6,850	6,825	6,825	18,200
2024-05-08	15:02:00	6,825	6,850	6,800	6,850	108,500

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	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	6,825	6,850	6,800	6,825	210,300
2024-05-08	15:40:00	6,800	6,850	6,800	6,825	207,000
2024-05-08	15:35:00	6,825	6,825	6,800	6,800	65,100
2024-05-08	15:30:00	6,825	6,825	6,800	6,825	40,700
2024-05-08	15:25:00	6,825	6,850	6,825	6,825	89,600
2024-05-08	15:20:00	6,825	6,850	6,825	6,825	77,700
2024-05-08	15:15:00	6,825	6,850	6,800	6,800	28,000
2024-05-08	15:10:00	6,825	6,850	6,825	6,825	36,300
2024-05-08	15:05:00	6,825	6,850	6,825	6,825	153,100
2024-05-08	15:00:00	6,850	6,850	6,800	6,825	213,400
2024-05-08	14:56:46	6,850	6,850	6,850	6,850	0
2024-05-08	14:55:00	6,850	6,875	6,850	6,850	25,800
2024-05-08	14:50:00	6,850	6,850	6,850	6,850	29,700
2024-05-08	14:45:00	6,850	6,850	6,850	6,850	55,100
2024-05-08	14:40:00	6,850	6,875	6,850	6,850	46,400
2024-05-08	14:35:00	6,875	6,875	6,850	6,850	77,900
2024-05-08	14:30:00	6,850	6,875	6,850	6,850	39,900
2024-05-08	14:25:00	6,850	6,875	6,850	6,850	114,600
2024-05-08	14:20:00	6,875	6,875	6,850	6,850	65,700
2024-05-08	14:15:00	6,900	6,900	6,875	6,875	133,900
2024-05-08	14:10:00	6,900	6,925	6,875	6,900	317,300
2024-05-08	14:05:00	6,925	6,925	6,900	6,900	13,200
2024-05-08	14:00:41	6,925	6,925	6,925	6,925	0
2024-05-08	14:00:00	6,900	6,925	6,900	6,925	22,100
2024-05-08	13:55:00	6,900	6,925	6,900	6,900	15,500
2024-05-08	13:50:00	6,900	6,925	6,900	6,900	52,100
2024-05-08	13:45:00	6,925	6,925	6,900	6,900	14,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	0
2024-05-08	15:45:00	6,825	6,850	6,800	6,825	210,300
2024-05-08	15:30:00	6,825	6,850	6,800	6,825	312,800
2024-05-08	15:15:00	6,825	6,850	6,800	6,825	195,300
2024-05-08	15:00:00	6,850	6,850	6,800	6,825	402,800
2024-05-08	14:56:46	6,850	6,850	6,850	6,850	0
2024-05-08	14:45:00	6,850	6,875	6,850	6,850	110,600
2024-05-08	14:30:00	6,850	6,875	6,850	6,850	164,200
2024-05-08	14:15:00	6,900	6,900	6,850	6,850	314,200
2024-05-08	14:00:41	6,925	6,925	6,925	6,925	0
2024-05-08	14:00:00	6,900	6,925	6,875	6,900	352,600
2024-05-08	13:45:00	6,925	6,925	6,900	6,900	81,800
2024-05-08	13:30:00	6,900	6,925	6,900	6,900	48,500
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	6,900	6,900	6,900	6,900	0
2024-05-08	11:45:00	6,900	6,925	6,900	6,900	61,000
2024-05-08	11:30:36	6,925	6,925	6,925	6,925	0
2024-05-08	11:30:00	6,925	6,950	6,900	6,900	171,100
2024-05-08	11:15:00	6,950	6,975	6,925	6,925	53,700
2024-05-08	11:00:00	6,950	6,975	6,950	6,950	410,400
2024-05-08	10:46:30	6,925	6,925	6,925	6,925	0
2024-05-08	10:45:00	6,925	7,000	6,925	6,950	2,056,900
2024-05-08	10:30:00	6,950	6,950	6,900	6,925	197,600
2024-05-08	10:15:00	6,950	6,975	6,950	6,950	92,900
2024-05-08	10:01:49	6,950	6,950	6,950	6,950	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	0
2024-05-08	15:30:00	6,825	6,850	6,800	6,825	523,100
2024-05-08	15:00:00	6,850	6,850	6,800	6,825	598,100
2024-05-08	14:56:46	6,850	6,850	6,850	6,850	0
2024-05-08	14:30:00	6,850	6,875	6,850	6,850	274,800
2024-05-08	14:00:41	6,925	6,925	6,925	6,925	0
2024-05-08	14:00:00	6,900	6,925	6,850	6,850	666,800
2024-05-08	13:30:00	6,900	6,925	6,900	6,900	130,300
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	11:59:58	6,900	6,900	6,900	6,900	0
2024-05-08	11:30:36	6,925	6,925	6,925	6,925	0
2024-05-08	11:30:00	6,925	6,950	6,900	6,900	232,100
2024-05-08	11:00:00	6,950	6,975	6,925	6,925	464,100
2024-05-08	10:46:30	6,925	6,925	6,925	6,925	0
2024-05-08	10:30:00	6,950	7,000	6,900	6,950	2,254,500
2024-05-08	10:01:49	6,950	6,950	6,950	6,950	0
2024-05-08	10:00:00	6,975	6,975	6,950	6,950	255,800
2024-05-08	09:30:00	6,950	6,975	6,950	6,950	326,300
2024-05-08	09:15:59	7,000	7,000	7,000	7,000	0
2024-05-08	09:00:00	7,050	7,050	6,925	6,950	209,100
2024-05-07	16:00:00	7,075	7,075	7,075	7,075	0
2024-05-07	15:30:00	7,050	7,050	7,025	7,025	526,400
2024-05-07	15:06:29	7,025	7,025	7,025	7,025	0
2024-05-07	15:00:00	7,050	7,075	7,025	7,050	570,500
2024-05-07	14:30:00	7,050	7,075	7,050	7,050	239,300
2024-05-07	14:05:33	7,050	7,050	7,050	7,050	0
2024-05-07	14:00:00	7,050	7,075	7,025	7,075	185,300
2024-05-07	13:30:00	7,050	7,075	7,025	7,050	186,000

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	0
2024-05-08	15:00:00	6,850	6,850	6,800	6,825	1,121,200
2024-05-08	14:56:46	6,850	6,850	6,850	6,850	0
2024-05-08	14:00:41	6,925	6,925	6,925	6,925	0
2024-05-08	14:00:00	6,900	6,925	6,850	6,850	941,600
2024-05-08	13:00:00	6,900	6,925	6,900	6,900	130,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	6,900	6,900	6,900	6,900	0
2024-05-08	11:30:36	6,925	6,925	6,925	6,925	0
2024-05-08	11:00:00	6,950	6,975	6,900	6,900	696,200
2024-05-08	10:46:30	6,925	6,925	6,925	6,925	0
2024-05-08	10:01:49	6,950	6,950	6,950	6,950	0
2024-05-08	10:00:00	6,975	7,000	6,900	6,950	1,304,100
2024-05-08	09:15:59	7,000	7,000	7,000	7,000	0
2024-05-08	09:00:00	7,050	7,050	6,925	6,950	0
2024-05-07	16:00:00	7,075	7,075	7,075	7,075	0
2024-05-07	15:06:29	7,025	7,025	7,025	7,025	0
2024-05-07	15:00:00	7,050	7,075	7,025	7,025	1,096,900
2024-05-07	14:05:33	7,050	7,050	7,050	7,050	0
2024-05-07	14:00:00	7,050	7,075	7,025	7,050	424,600
2024-05-07	13:00:00	7,050	7,075	7,025	7,050	186,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:41	7,050	7,050	7,050	7,050	0
2024-05-07	11:35:20	7,025	7,025	7,025	7,025	0
2024-05-07	11:00:00	7,050	7,075	7,025	7,050	281,400
2024-05-07	10:42:32	7,050	7,050	7,050	7,050	0
2024-05-07	10:00:45	7,075	7,075	7,075	7,075	0
2024-05-07	10:00:00	7,050	7,075	7,050	7,075	209,500
2024-05-07	09:16:28	7,050	7,050	7,050	7,050	0
2024-05-07	09:00:00	7,100	7,100	7,025	7,050	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,800	6,800	6,800	6,800	0
2024-05-08	15:00:00	6,850	6,850	6,800	6,800	1,725,400
2024-05-08	14:56:46	6,850	6,850	6,850	6,850	0
2024-05-08	14:00:41	6,925	6,925	6,925	6,925	0
2024-05-08	13:30:00	6,900	6,925	6,850	6,850	1,071,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	6,900	6,900	6,900	6,900	0
2024-05-08	11:30:36	6,925	6,925	6,925	6,925	0
2024-05-08	10:46:30	6,925	6,925	6,925	6,925	0
2024-05-08	10:30:00	6,950	7,000	6,900	6,900	2,950,700
2024-05-08	10:01:49	6,950	6,950	6,950	6,950	0
2024-05-08	09:15:59	7,000	7,000	7,000	7,000	0
2024-05-08	09:00:00	7,050	7,050	6,925	6,950	791,200
2024-05-07	16:00:00	7,075	7,075	7,075	7,075	0
2024-05-07	15:06:29	7,025	7,025	7,025	7,025	0
2024-05-07	15:00:00	7,050	7,075	7,025	7,075	1,301,900
2024-05-07	14:05:33	7,050	7,050	7,050	7,050	0
2024-05-07	13:30:00	7,050	7,075	7,025	7,050	610,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:41	7,050	7,050	7,050	7,050	0
2024-05-07	11:35:20	7,025	7,025	7,025	7,025	0
2024-05-07	10:42:32	7,050	7,050	7,050	7,050	0
2024-05-07	10:30:00	7,075	7,075	7,025	7,050	358,500
2024-05-07	10:00:45	7,075	7,075	7,075	7,075	0
2024-05-07	09:16:28	7,050	7,050	7,050	7,050	0
2024-05-07	09:00:00	7,100	7,100	7,025	7,075	298,200
2024-05-06	15:24:40	7,050	7,050	7,050	7,050	0
2024-05-06	15:00:00	7,075	7,125	7,025	7,125	1,129,300
2024-05-06	14:43:00	7,125	7,125	7,125	7,125	0
2024-05-06	14:02:40	7,125	7,125	7,125	7,125	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	7,025	7,050	6,800	6,800	5,481,000
2024-05-07	09:00:00	7,100	7,100	7,025	7,075	2,711,800
2024-05-06	09:00:00	7,300	7,350	7,025	7,125	3,887,900
2024-05-03	09:00:00	7,275	7,400	7,100	7,200	2,723,200
2024-05-02	09:00:00	7,550	7,625	7,100	7,225	10,070,000
2024-04-30	09:00:00	7,650	7,900	7,650	7,750	3,145,200
2024-04-29	09:00:00	7,600	7,700	7,575	7,625	3,337,000
2024-04-26	09:00:00	7,700	7,725	7,525	7,600	2,170,700
2024-04-25	09:00:00	7,675	7,700	7,500	7,625	1,998,300
2024-04-24	09:00:00	7,825	7,850	7,675	7,675	1,948,300
2024-04-23	09:00:00	7,775	7,900	7,750	7,825	2,604,100
2024-04-22	09:00:00	7,700	7,850	7,650	7,725	3,392,000
2024-04-19	09:00:00	8,175	8,175	7,650	7,650	8,454,300
2024-04-18	09:00:00	8,500	8,500	8,225	8,225	3,177,500
2024-04-17	09:00:00	8,775	8,775	8,450	8,450	4,471,900
2024-04-16	09:00:00	8,600	8,775	8,550	8,775	3,660,900
2024-04-05	09:00:00	8,675	8,675	8,600	8,625	1,366,100
2024-04-04	09:00:00	8,725	8,725	8,625	8,725	999,900
2024-04-03	09:00:00	8,825	8,825	8,675	8,700	1,830,800
2024-04-02	09:00:00	8,800	8,825	8,700	8,825	1,854,000
2024-04-01	09:00:00	8,750	8,925	8,625	8,925	2,181,000
2024-03-28	09:00:00	8,750	8,775	8,600	8,750	1,576,200
2024-03-27	09:00:00	8,700	8,775	8,650	8,750	2,281,100
2024-03-26	09:00:00	8,725	8,725	8,625	8,700	1,679,400
2024-03-25	09:00:00	8,725	8,725	8,600	8,725	2,210,800
2024-03-22	09:00:00	8,750	8,825	8,575	8,600	3,897,000
2024-03-21	09:00:00	8,600	8,725	8,550	8,575	2,292,300
2024-03-20	09:00:00	8,600	8,650	8,500	8,550	2,040,000
2024-03-19	09:00:00	8,625	8,675	8,525	8,550	1,694,300
2024-03-18	09:00:00	8,625	8,725	8,625	8,625	1,761,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	7,100	7,100	7,025	7,075	2,711,800
2024-05-06	09:00:00	7,300	7,350	7,025	7,125	3,887,900
2024-05-03	09:00:00	7,275	7,400	7,100	7,200	2,723,200
2024-05-02	09:00:00	7,550	7,625	7,100	7,225	10,070,000
2024-04-30	09:00:00	7,650	7,900	7,650	7,750	3,145,200
2024-04-29	09:00:00	7,600	7,700	7,575	7,625	3,337,000
2024-04-26	09:00:00	7,700	7,725	7,525	7,600	2,170,700
2024-04-25	09:00:00	7,675	7,700	7,500	7,625	1,998,300
2024-04-24	09:00:00	7,825	7,850	7,675	7,675	1,948,300
2024-04-23	09:00:00	7,775	7,900	7,750	7,825	2,604,100
2024-04-22	09:00:00	7,700	7,850	7,650	7,725	3,392,000
2024-04-19	09:00:00	8,175	8,175	7,650	7,650	8,454,300
2024-04-18	09:00:00	8,500	8,500	8,225	8,225	3,177,500
2024-04-17	09:00:00	8,775	8,775	8,450	8,450	4,471,900
2024-04-16	09:00:00	8,600	8,775	8,550	8,775	3,660,900
2024-04-05	09:00:00	8,675	8,675	8,600	8,625	1,366,100
2024-04-04	09:00:00	8,725	8,725	8,625	8,725	999,900
2024-04-03	09:00:00	8,825	8,825	8,675	8,700	1,830,800
2024-04-02	09:00:00	8,800	8,825	8,700	8,825	1,854,000
2024-04-01	09:00:00	8,750	8,925	8,625	8,925	2,181,000
2024-03-28	09:00:00	8,750	8,775	8,600	8,750	1,576,200
2024-03-27	09:00:00	8,700	8,775	8,650	8,750	2,281,100
2024-03-26	09:00:00	8,725	8,725	8,625	8,700	1,679,400
2024-03-25	09:00:00	8,725	8,725	8,600	8,725	2,210,800
2024-03-22	09:00:00	8,750	8,825	8,575	8,600	3,897,000
2024-03-21	09:00:00	8,600	8,725	8,550	8,575	2,292,300
2024-03-20	09:00:00	8,600	8,650	8,500	8,550	2,040,000
2024-03-19	09:00:00	8,625	8,675	8,525	8,550	1,694,300
2024-03-18	09:00:00	8,625	8,725	8,625	8,625	1,761,700
2024-03-15	09:00:00	8,775	8,775	8,625	8,625	1,668,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	7,300	7,350	6,800	6,800	12,080,700
2024-04-28	00:00:00	7,600	7,900	7,100	7,200	19,275,400
2024-04-21	00:00:00	7,700	7,900	7,500	7,600	12,113,400
2024-04-14	00:00:00	8,600	8,775	7,650	7,650	19,764,600
2024-04-07	00:00:00	8,625	8,625	8,625	8,625	0
2024-03-31	00:00:00	8,750	8,925	8,600	8,625	8,231,800
2024-03-24	00:00:00	8,725	8,775	8,600	8,750	7,747,500
2024-03-17	00:00:00	8,625	8,825	8,500	8,600	11,685,300
2024-03-10	00:00:00	8,725	8,775	8,500	8,625	7,624,400
2024-03-03	00:00:00	9,125	9,125	8,700	8,725	10,964,300
2024-02-25	00:00:00	9,050	9,200	8,950	9,175	8,816,800
2024-02-18	00:00:00	8,850	9,100	8,825	9,050	8,103,300
2024-02-11	00:00:00	8,800	9,300	8,725	8,825	15,792,200
2024-02-04	00:00:00	8,975	9,125	8,800	8,800	6,304,300
2024-01-28	00:00:00	9,250	9,250	8,900	8,925	7,389,600
2024-01-21	00:00:00	9,150	9,375	8,925	9,225	8,516,600
2024-01-14	00:00:00	9,275	9,325	9,125	9,175	5,832,800
2024-01-07	00:00:00	9,225	9,350	9,150	9,275	5,795,300
2023-12-31	00:00:00	9,400	9,500	9,225	9,225	3,640,200
2023-12-24	00:00:00	9,275	9,475	9,225	9,400	3,544,000
2023-12-17	00:00:00	9,250	9,375	9,125	9,275	4,944,100
2023-12-10	00:00:00	9,400	9,550	9,175	9,300	7,273,600
2023-12-03	00:00:00	9,475	9,600	9,275	9,375	8,677,300
2023-11-26	00:00:00	9,300	10,200	9,250	9,550	12,510,800
2023-11-19	00:00:00	9,450	9,625	9,200	9,275	7,802,600
2023-11-12	00:00:00	9,475	9,500	9,325	9,450	5,522,000
2023-11-05	00:00:00	9,575	10,200	9,350	9,400	13,369,100
2023-10-29	00:00:00	9,250	9,500	9,025	9,375	10,805,100
2023-10-22	00:00:00	9,825	9,825	9,125	9,250	15,564,900
2023-10-15	00:00:00	10,000	10,350	9,700	9,825	11,678,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,550	7,625	6,800	6,800	24,873,900
2024-03-31	00:00:00	8,750	8,925	7,500	7,750	46,592,000
2024-02-29	00:00:00	8,975	9,175	8,500	8,750	39,909,800
2024-01-31	00:00:00	9,025	9,300	8,725	9,075	40,496,100
2023-12-31	00:00:00	9,400	9,500	8,925	9,025	27,806,700
2023-11-30	00:00:00	9,600	9,750	9,125	9,400	28,350,400
2023-10-31	00:00:00	9,500	10,200	9,100	10,200	42,486,400
2023-09-30	00:00:00	10,025	10,350	9,025	9,275	50,488,000
2023-08-31	00:00:00	10,700	11,075	9,725	9,950	54,709,500
2023-07-31	00:00:00	10,500	11,500	10,275	10,700	76,732,100
2023-06-30	00:00:00	9,925	10,550	9,550	10,425	71,515,800
2023-05-31	00:00:00	9,900	9,975	9,450	9,925	54,889,700
2023-04-30	00:00:00	10,200	10,500	9,900	9,900	42,010,900
2023-03-31	00:00:00	10,550	10,850	10,300	10,850	6,691,700
2023-02-28	00:00:00	10,675	10,675	10,400	10,525	5,009,300
2023-01-31	00:00:00	11,075	11,175	10,875	11,125	2,952,600
2022-12-31	00:00:00	9,900	10,450	9,550	10,000	68,682,400
2022-11-30	00:00:00	9,875	10,100	9,500	9,900	35,869,000
2022-10-31	00:00:00	9,425	10,700	9,425	9,950	105,185,400
2022-09-30	00:00:00	9,500	9,525	9,000	9,275	62,274,200
2022-08-31	00:00:00	9,450	10,225	9,275	9,500	67,437,700
2022-07-31	00:00:00	9,300	9,875	9,075	9,450	63,315,500
2022-06-30	00:00:00	9,475	9,525	8,975	9,300	50,257,200
2022-05-31	00:00:00	9,725	9,975	9,025	9,475	142,060,000
2022-04-30	00:00:00	10,475	10,600	9,375	9,725	233,148,700
2022-03-31	00:00:00	10,825	10,875	9,975	10,475	52,459,000
2022-02-28	00:00:00	11,175	11,400	9,925	10,775	94,496,100
2022-01-31	00:00:00	10,950	11,225	10,425	10,950	54,008,500
2021-12-31	00:00:00	12,000	12,050	10,600	10,950	53,294,000
2021-11-30	00:00:00	10,525	12,500	10,450	12,100	100,309,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,550	7,625	6,800	6,800	24,873,900
2024-03-31	00:00:00	8,750	8,925	7,500	7,625	43,446,800
2024-02-29	00:00:00	8,975	9,175	8,500	8,750	39,909,800
2024-01-31	00:00:00	9,025	9,300	7,500	7,750	126,997,900
2023-12-31	00:00:00	9,400	9,500	8,500	8,750	108,212,600
2023-11-30	00:00:00	9,600	9,750	8,725	9,075	96,653,200
2023-10-31	00:00:00	9,500	10,200	8,925	9,025	98,643,500
2023-09-30	00:00:00	10,025	10,350	9,025	9,400	121,324,800
2023-08-31	00:00:00	10,700	11,075	9,025	10,200	147,683,900
2023-07-31	00:00:00	10,500	11,500	9,025	9,275	181,929,600
2023-06-30	00:00:00	9,925	11,500	9,550	9,950	202,957,400
2023-05-31	00:00:00	9,900	11,500	9,450	10,700	203,137,600
2023-04-30	00:00:00	10,200	10,550	9,450	10,425	168,416,400
2023-03-31	00:00:00	10,850	10,850	9,450	9,925	121,164,400
2023-02-28	00:00:00	10,675	10,850	9,725	9,900	133,618,900
2023-01-31	00:00:00	11,075	11,600	9,550	10,850	157,974,500
2022-10-31	00:00:00	9,425	10,700	9,425	10,000	209,736,800
2022-07-31	00:00:00	9,300	10,225	9,000	9,275	193,027,400
2022-04-30	00:00:00	10,475	10,600	8,975	9,300	425,465,900
2022-01-31	00:00:00	10,950	11,400	9,925	10,475	200,963,600
2021-10-31	00:00:00	11,950	12,950	10,350	10,950	241,815,400
2021-07-31	00:00:00	8,950	11,975	8,825	11,825	224,886,400
2021-04-30	00:00:00	12,850	12,875	8,800	8,800	168,773,300
2021-01-31	00:00:00	13,725	13,875	11,900	12,850	158,712,100

Dividends Amount

Date	Time	Amount
2023-05-29	09:00:00	160
2022-06-07	09:00:00	500
2021-07-19	09:00:00	500
2020-12-09	09:00:00	225
2020-08-07	09:00:00	500
2019-05-31	09:00:00	550
2018-05-31	09:00:00	700
2017-05-31	09:00:00	929
2016-05-18	09:00:00	415
2015-05-22	09:00:00	1,350
2014-06-20	09:00:00	900

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	160	1.25 %
2022	1	500	3.89 %
2021	1	500	3.89 %
2020	2	725	5.64 %
2019	1	550	4.28 %
2018	1	700	5.45 %
2017	1	929	7.23 %
2016	1	415	3.23 %
2015	1	1,350	10.51 %
2014	1	900	7.00 %

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