Informasi Saham KONI PT Perdana Bangun Pusaka 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
14008	Pe Ratio	1	16	21	71
14010	Ps Ratio	5	1	1	6
101	Enterprises Value Revenue Ratio	9	1	1	13
40002	Enterprise Value	12	278,175,080,351	276,615,080,351	726,015,080,351
14012	Pb Ratio	23	2	2	8
102	Enterprises Value E B I T D A Ratio	26	11	13	97
40001	Market Cap	30	318,240,000,000	316,680,000,000	766,080,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14008	Pe Ratio	1	16	21	29	27	52	71
14010	Ps Ratio	5	1	1	2	2	3	6
101	Enterprises Value Revenue Ratio	9	1	1	2	2	3	13
40002	Enterprise Value	12	278,175,080,351	276,615,080,351	395,175,080,351	301,575,080,351	447,555,080,351	726,015,080,351
14012	Pb Ratio	23	2	2	3	3	5	8
102	Enterprises Value E B I T D A Ratio	26	11	13	21	18	29	97
40001	Market Cap	30	318,240,000,000	316,680,000,000	435,240,000,000	341,640,000,000	487,620,000,000	766,080,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	25,456,594,842	12,376,543,647	15,065,895,136	9,169,108,645	1,684,193,664
20091	Net Income	19,809,792,462	9,132,272,385	11,593,252,677	7,805,612,005	49,807,916
29004	Basic E P S	63	0	37	31	0
20190	E B I T D A	26,225,606,705	12,521,183,567	15,635,183,178	9,868,767,070	2,474,328,968
20007	Amortization	53,755,768	-53,061,059	53,755,768	53,755,768	53,755,768
20046	Gross Profit	56,225,238,093	22,190,059,507	40,383,440,440	29,069,721,950	26,044,830,842
29009	Diluted E P S	63	0	37	31	0
20136	Pretax Income	25,319,541,467	12,297,333,128	14,794,062,193	8,898,729,548	471,116,635
20145	Tax Provision	5,509,748,933	3,165,060,671	3,200,809,449	1,093,117,430	421,308,584
20100	Total Revenue	250,993,441,832	84,368,544,752	178,583,574,879	125,324,455,512	95,688,162,631
20164	Total Expenses	225,982,644,856	71,901,128,900	163,911,818,241	116,281,932,305	91,477,018,035
20013	Cost Of Revenue	194,768,203,739	62,178,485,245	138,200,134,439	96,254,733,562	69,643,331,789
20177	Interest Income	705,321,257	-191,410,167	814,987,816	833,349,048	734,477,392
20057	Interest Expense	137,053,375	79,210,519	271,832,943	270,379,097	1,213,077,029
20109	Operating Income	25,010,796,976	12,467,415,852	14,671,756,638	9,042,523,207	4,211,144,596
20316	Normalized Income	19,781,598,176	9,105,511,225	11,552,467,658	7,128,619,700	49,807,916
20108	Operating Expense	31,214,441,117	9,722,643,655	25,711,683,802	20,027,198,743	21,833,686,246
20112	Operating Revenue	250,993,441,832	84,368,544,752	178,583,574,879	125,324,455,512	95,688,162,631
20087	Minority Interests	-72	-72	-67	-113	-135
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	568,267,882	-270,620,686	543,154,873	562,969,951	-478,599,637
20416	Total Unusual Items	36,036,036	36,036,036	52,045,455	771,800,000	0
29010	Basic Average Shares	312,000,000	0	312,000,000	252,000,000	152,000,000
20269	Other Special Charges	-36,036,036	-36,036,036	-52,045,455	-771,800,000	0
20287	Rent And Landing Fees	615,466,391	7,594,613	760,041,578	736,619,676	1,233,916,238
29011	Diluted Average Shares	312,000,000	0	312,000,000	252,000,000	152,000,000
20420	Normalized E B I T D A	26,189,570,669	12,485,147,531	15,583,137,723	9,096,967,070	2,474,328,968
20162	Special Income Charges	36,036,036	36,036,036	52,045,455	771,800,000	0
20315	Reconciled Depreciation	769,011,863	144,639,920	569,288,042	699,658,425	790,135,304
20312	Other Operating Expenses	4,155,481,609	3,357,277,292	1,916,679,913	2,022,072,899	3,712,711,835
20440	Rent Expense Supplemental	615,466,391	7,594,613	760,041,578	736,619,676	1,233,916,238
20314	Reconciled Cost Of Revenue	194,768,203,739	62,178,485,245	138,200,134,439	96,254,733,562	69,643,331,789
20419	Tax Effect Of Unusual Items	7,841,750	9,274,876	11,260,436	94,807,695	0
20018	Depreciation Income Statement	715,256,095	197,700,979	515,532,274	645,902,657	736,379,536
20075	Interest Income Non Operating	705,321,257	-191,410,167	814,987,816	833,349,048	734,477,392
20158	Selling And Marketing Expense	6,547,734,534	591,478,979	5,418,785,654	3,283,393,089	4,333,269,188
20064	Interest Expense Non Operating	137,053,375	79,210,519	271,832,943	270,379,097	1,213,077,029
20093	Net Income Common Stockholders	19,809,792,462	9,132,272,385	11,593,252,677	7,805,612,005	49,807,916
20094	Net Income Continuous Operations	19,809,792,534	9,132,272,457	11,593,252,744	7,805,612,118	49,808,051
20045	General And Administrative Expense	618,800,499	-241,721,082	1,088,764,651	1,388,137,525	739,464,774
20159	Selling General And Administration	7,166,535,033	349,757,897	6,507,550,305	4,671,530,614	5,072,733,962
20412	Other Non Operating Income Expenses	-628,465,935	-268,448,223	-472,894,773	-404,482,385	-646,303,078
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	19,809,792,462	9,132,272,385	11,593,252,677	7,805,612,005	49,807,916
20417	Total Unusual Items Excluding Goodwill	36,036,036	36,036,036	52,045,455	771,800,000	0
20077	Net Non Operating Interest Income Expense	568,267,882	-270,620,686	543,154,873	562,969,951	-478,599,637
20346	Net Income Including Noncontrolling Interests	19,809,792,534	9,132,272,457	11,593,252,744	7,805,612,118	49,808,051
20019	Depreciation And Amortization In Income Statement	769,011,863	144,639,920	569,288,042	699,658,425	790,135,304
20309	Net Income From Continuing And Discontinued Operation	19,809,792,462	9,132,272,385	11,593,252,677	7,805,612,005	49,807,916
20331	Net Income From Continuing Operation Net Minority Interest	19,809,792,462	9,132,272,385	11,593,252,677	7,805,612,005	49,807,916

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	25,456,594,842	12,376,543,647	5,762,039,516	4,602,612,810	2,715,398,869	15,065,895,136	9,169,108,645	1,684,193,664
20091	Net Income	19,809,792,462	9,132,272,385	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,677	7,805,612,005	49,807,916
29004	Basic E P S	63	0	48	0	11	37	31	0
20190	E B I T D A	26,225,606,705	12,521,183,567	5,988,305,662	4,799,387,511	2,916,729,965	15,635,183,178	9,868,767,070	2,474,328,968
20007	Amortization	53,755,768	-53,061,059	48,938,943	13,438,941	44,438,943	53,755,768	53,755,768	53,755,768
20046	Gross Profit	56,225,238,093	22,190,059,507	11,928,149,487	13,371,640,116	8,735,388,983	40,383,440,440	29,069,721,950	26,044,830,842
29009	Diluted E P S	63	0	48	0	11	37	31	0
20136	Pretax Income	25,319,541,467	12,297,333,128	5,737,437,926	4,589,437,033	2,695,333,380	14,794,062,193	8,898,729,548	471,116,635
20145	Tax Provision	5,509,748,933	3,165,060,671	2,344,688,262	0	0	3,200,809,449	1,093,117,430	421,308,584
20100	Total Revenue	250,993,441,832	84,368,544,752	59,581,069,416	65,449,479,163	41,594,348,501	178,583,574,879	125,324,455,512	95,688,162,631
20164	Total Expenses	225,982,644,856	71,901,128,900	55,320,034,378	59,707,303,440	39,054,178,138	163,911,818,241	116,281,932,305	91,477,018,035
20013	Cost Of Revenue	194,768,203,739	62,178,485,245	47,652,919,929	52,077,839,047	32,858,959,518	138,200,134,439	96,254,733,562	69,643,331,789
20177	Interest Income	705,321,257	-191,410,167	32,829,027	174,634,708	689,267,689	814,987,816	833,349,048	734,477,392
20057	Interest Expense	137,053,375	79,210,519	24,601,590	13,175,777	20,065,489	271,832,943	270,379,097	1,213,077,029
20109	Operating Income	25,010,796,976	12,467,415,852	4,261,035,038	5,742,175,723	2,540,170,363	14,671,756,638	9,042,523,207	4,211,144,596
20316	Normalized Income	19,781,598,176	9,105,511,225	3,392,749,664	4,589,437,033	2,695,333,380	11,552,467,658	7,128,619,700	49,807,916
20108	Operating Expense	31,214,441,117	9,722,643,655	7,667,114,449	7,629,464,393	6,195,218,620	25,711,683,802	20,027,198,743	21,833,686,246
20112	Operating Revenue	250,993,441,832	84,368,544,752	59,581,069,416	65,449,479,163	41,594,348,501	178,583,574,879	125,324,455,512	95,688,162,631
20087	Minority Interests	-72	-72	-67	0	0	-67	-113	-135
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	568,267,882	-270,620,686	8,227,437	161,458,931	669,202,200	543,154,873	562,969,951	-478,599,637
20416	Total Unusual Items	36,036,036	36,036,036	0	0	0	52,045,455	771,800,000	0
29010	Basic Average Shares	312,000,000	0	312,000,000	0	252,000,000	312,000,000	252,000,000	152,000,000
20269	Other Special Charges	-36,036,036	-36,036,036	0	0	0	-52,045,455	-771,800,000	0
20287	Rent And Landing Fees	615,466,391	7,594,613	27,219,045	0	0	760,041,578	736,619,676	1,233,916,238
29011	Diluted Average Shares	312,000,000	0	312,000,000	0	252,000,000	312,000,000	252,000,000	152,000,000
20420	Normalized E B I T D A	26,189,570,669	12,485,147,531	5,988,305,662	4,799,387,511	2,916,729,965	15,583,137,723	9,096,967,070	2,474,328,968
20162	Special Income Charges	36,036,036	36,036,036	0	0	0	52,045,455	771,800,000	0
20315	Reconciled Depreciation	769,011,863	144,639,920	226,266,146	196,774,701	201,331,096	569,288,042	699,658,425	790,135,304
20312	Other Operating Expenses	4,155,481,609	3,357,277,292	-34,785,271	615,851,106	217,138,482	1,916,679,913	2,022,072,899	3,712,711,835
20440	Rent Expense Supplemental	615,466,391	7,594,613	27,219,045	0	0	760,041,578	736,619,676	1,233,916,238
20314	Reconciled Cost Of Revenue	194,768,203,739	62,178,485,245	47,652,919,929	52,077,839,047	32,858,959,518	138,200,134,439	96,254,733,562	69,643,331,789
20419	Tax Effect Of Unusual Items	7,841,750	9,274,876	0	0	0	11,260,436	94,807,695	0
20018	Depreciation Income Statement	715,256,095	197,700,979	177,327,203	183,335,760	156,892,153	515,532,274	645,902,657	736,379,536
20075	Interest Income Non Operating	705,321,257	-191,410,167	32,829,027	174,634,708	689,267,689	814,987,816	833,349,048	734,477,392
20158	Selling And Marketing Expense	6,547,734,534	591,478,979	2,799,305,783	1,360,633,057	1,796,316,715	5,418,785,654	3,283,393,089	4,333,269,188
20064	Interest Expense Non Operating	137,053,375	79,210,519	24,601,590	13,175,777	20,065,489	271,832,943	270,379,097	1,213,077,029
20093	Net Income Common Stockholders	19,809,792,462	9,132,272,385	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,677	7,805,612,005	49,807,916
20094	Net Income Continuous Operations	19,809,792,534	9,132,272,457	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,744	7,805,612,118	49,808,051
20045	General And Administrative Expense	618,800,499	-241,721,082	293,942,098	261,584,979	304,994,504	1,088,764,651	1,388,137,525	739,464,774
20159	Selling General And Administration	7,166,535,033	349,757,897	3,093,247,881	1,622,218,036	2,101,311,219	6,507,550,305	4,671,530,614	5,072,733,962
20412	Other Non Operating Income Expenses	-628,465,935	-268,448,223	1,468,219,092	-1,702,263,654	-125,973,150	-472,894,773	-404,482,385	-646,303,078
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	19,809,792,462	9,132,272,385	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,677	7,805,612,005	49,807,916
20417	Total Unusual Items Excluding Goodwill	36,036,036	36,036,036	0	0	0	52,045,455	771,800,000	0
20077	Net Non Operating Interest Income Expense	568,267,882	-270,620,686	8,227,437	161,458,931	669,202,200	543,154,873	562,969,951	-478,599,637
20346	Net Income Including Noncontrolling Interests	19,809,792,534	9,132,272,457	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,744	7,805,612,118	49,808,051
20019	Depreciation And Amortization In Income Statement	769,011,863	144,639,920	226,266,146	196,774,701	201,331,096	569,288,042	699,658,425	790,135,304
20309	Net Income From Continuing And Discontinued Operation	19,809,792,462	9,132,272,385	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,677	7,805,612,005	49,807,916
20331	Net Income From Continuing Operation Net Minority Interest	19,809,792,462	9,132,272,385	3,392,749,664	4,589,437,033	2,695,333,380	11,593,252,677	7,805,612,005	49,807,916

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	4,797,018,842
23165	Payables	8,170,440,657	8,459,651,174	750,213,308	554,503,068
23139	Net P P E	21,946,067,896	19,656,359,234	18,899,936,421	19,225,595,906
23351	Properties	0	0	0	0
23386	Total Debt	0	0	0	32,672,050,000
23100	Gross P P E	58,660,654,841	55,723,490,380	54,600,033,552	47,749,682,045
23038	Common Stock	78,000,000,000	78,000,000,000	93,000,000,000	86,502,500,000
23045	Current Debt	0	0	0	32,672,050,000
23532	Share Issued	312,000,000	312,000,000	252,000,000	152,000,000
23220	Total Assets	160,654,900,392	142,147,376,515	120,586,203,464	113,491,970,006
23027	Capital Stock	78,000,000,000	78,000,000,000	93,000,000,000	86,502,500,000
23028	Cash Financial	4,108,698,612	4,066,805,338	1,150,977,921	2,247,121,328
23179	Prepaid Assets	1,493,509,709	1,452,057,989	1,468,351,693	2,960,884,632
23385	Working Capital	114,667,022,153	98,344,236,203	86,237,704,951	45,606,073,388
23000	Accounts Payable	7,005,222,238	7,598,296,904	119,741,924	66,248,563
23029	Cash Equivalents	26,737,169,123	29,931,335,418	35,227,963,788	25,627,909,830
23245	Invested Capital	136,773,060,257	117,981,154,079	105,878,492,687	97,650,317,354
23132	Minority Interest	318,593	318,517	318,445	318,320
23342	Other Receivables	1,071,584,114	396,586,809	321,967,281	323,915,141
23204	Retained Earnings	3,362,980,042	-16,446,812,420	-28,040,065,097	-35,845,677,102
23217	Total Tax Payable	1,165,218,419	861,354,270	630,471,384	488,254,505
23001	Accounts Receivable	34,583,221,740	24,146,371,737	15,372,806,685	15,925,997,184
23280	Common Stock Equity	136,773,060,257	117,981,154,079	105,878,492,687	64,978,267,354
23403	Net Tangible Assets	136,362,672,755	117,509,840,497	105,340,082,277	64,358,385,319
23215	Stockholders Equity	136,773,060,257	117,981,154,079	105,878,492,687	64,978,267,354
23383	Tangible Book Value	136,362,672,755	117,509,840,497	105,340,082,277	64,358,385,319
23374	Total Capitalization	136,773,060,257	117,981,154,079	105,878,492,687	64,978,267,354
23312	Land And Improvements	17,093,181,516	17,093,181,516	17,093,181,516	17,384,517,591
23469	Other Equity Interest	7,329,594,783	8,347,481,067	7,838,072,352	6,240,959,024
23393	Ordinary Shares Number	312,000,000	312,000,000	252,000,000	152,000,000
23155	Other Intangible Assets	410,387,502	471,313,582	538,410,410	619,882,035
23008	Accumulated Depreciation	-36,714,586,945	-36,067,131,146	-35,700,097,131	-28,524,086,139
23030	Cash And Cash Equivalents	30,845,867,735	33,998,140,756	36,378,941,709	27,875,031,158
23262	Gross Accounts Receivable	36,041,216,235	25,604,366,232	16,830,801,180	17,383,991,679
23012	Additional Paid In Capital	48,080,485,432	48,080,485,432	33,080,485,432	8,080,485,432
23275	Buildings And Improvements	17,832,824,065	17,832,824,065	17,832,824,065	10,691,136,483
23062	Non Current Deferred Revenue	2,254,507,000	2,813,792,609	1,145,285,971	1,737,608,403
23163	Other Short Term Investments	0	0	321,967,281	0
23319	Machinery Furniture Equipment	23,734,649,260	20,797,484,799	19,674,027,971	19,674,027,971
23098	Goodwill And Other Intangible Assets	410,387,502	471,313,582	538,410,410	619,882,035
23261	Total Equity Gross Minority Interest	136,773,378,850	117,981,472,596	105,878,811,132	64,978,585,674
23259	Total Liabilities Net Minority Interest	23,881,521,542	24,165,903,919	14,707,392,332	48,513,384,332
23046	Current Debt And Capital Lease Obligation	0	0	0	32,672,050,000
23266	Allowance For Doubtful Accounts Receivable	-1,457,994,495	-1,457,994,495	-1,457,994,495	-1,457,994,495
23344	Non Current Pension And Other Postretirement Benefit Plans	9,672,029,000	10,442,883,000	11,731,724,000	12,354,889,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	0	4,797,018,842
23165	Payables	8,170,440,657	166,838,628	186,886,646	129,227,623	8,459,651,174	750,213,308	554,503,068
23139	Net P P E	21,946,067,896	21,283,983,138	20,084,081,023	20,168,222,285	19,656,359,234	18,899,936,421	19,225,595,906
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	0	0	0	0	0	0	32,672,050,000
23100	Gross P P E	58,660,654,841	57,874,670,504	56,472,568,697	56,478,063,255	55,723,490,380	54,600,033,552	47,749,682,045
23038	Common Stock	78,000,000,000	78,000,000,000	78,000,000,000	78,000,000,000	78,000,000,000	93,000,000,000	86,502,500,000
23045	Current Debt	0	0	0	0	0	0	32,672,050,000
23532	Share Issued	312,000,000	312,000,000	312,000,000	312,000,000	312,000,000	252,000,000	152,000,000
23220	Total Assets	160,654,900,392	143,947,104,200	140,648,369,563	135,798,601,318	142,147,376,515	120,586,203,464	113,491,970,006
23027	Capital Stock	78,000,000,000	78,000,000,000	78,000,000,000	78,000,000,000	78,000,000,000	93,000,000,000	86,502,500,000
23028	Cash Financial	4,108,698,612	3,721,553,539	9,312,180,344	1,499,450,559	4,066,805,338	1,150,977,921	2,247,121,328
23179	Prepaid Assets	1,493,509,709	3,016,651,735	2,765,333,950	4,111,576,065	1,452,057,989	1,468,351,693	2,960,884,632
23385	Working Capital	114,667,022,153	107,562,796,052	105,135,671,412	100,541,939,822	98,344,236,203	86,237,704,951	45,606,073,388
23000	Accounts Payable	7,005,222,238	122,305,000	66,605,983	8,843,307	7,598,296,904	119,741,924	66,248,563
23029	Cash Equivalents	26,737,169,123	25,231,335,419	6,000,335,419	14,731,335,418	29,931,335,418	35,227,963,788	25,627,909,830
23245	Invested Capital	136,773,060,257	128,658,674,156	125,265,924,492	120,676,487,459	117,981,154,079	105,878,492,687	97,650,317,354
23132	Minority Interest	318,593	318,517	318,517	318,517	318,517	318,445	318,320
23342	Other Receivables	1,071,584,114	358,063,017	133,556,000	133,556,000	396,586,809	321,967,281	323,915,141
23204	Retained Earnings	3,362,980,042	-5,769,292,343	-9,162,042,007	-13,751,479,040	-16,446,812,420	-28,040,065,097	-35,845,677,102
23217	Total Tax Payable	1,165,218,419	44,533,628	120,280,663	120,384,316	861,354,270	630,471,384	488,254,505
23001	Accounts Receivable	34,583,221,740	23,710,706,010	28,331,139,623	16,154,894,630	24,146,371,737	15,372,806,685	15,925,997,184
23280	Common Stock Equity	136,773,060,257	128,658,674,156	125,265,924,492	120,676,487,459	117,981,154,079	105,878,492,687	64,978,267,354
23403	Net Tangible Assets	136,362,672,755	128,236,571,441	125,265,924,492	120,221,948,085	117,509,840,497	105,340,082,277	64,358,385,319
23215	Stockholders Equity	136,773,060,257	128,658,674,156	125,265,924,492	120,676,487,459	117,981,154,079	105,878,492,687	64,978,267,354
23383	Tangible Book Value	136,362,672,755	128,236,571,441	125,265,924,492	120,221,948,085	117,509,840,497	105,340,082,277	64,358,385,319
23374	Total Capitalization	136,773,060,257	128,658,674,156	125,265,924,492	120,676,487,459	117,981,154,079	105,878,492,687	64,978,267,354
23312	Land And Improvements	17,093,181,516	17,093,181,516	17,093,181,516	17,093,181,516	17,093,181,516	17,093,181,516	17,384,517,591
23469	Other Equity Interest	7,329,594,783	8,347,481,067	8,347,481,067	8,347,481,067	8,347,481,067	7,838,072,352	6,240,959,024
23393	Ordinary Shares Number	312,000,000	312,000,000	312,000,000	312,000,000	312,000,000	252,000,000	152,000,000
23155	Other Intangible Assets	410,387,502	0	0	0	471,313,582	538,410,410	619,882,035
23008	Accumulated Depreciation	-36,714,586,945	-36,590,687,366	-36,388,487,674	-36,309,840,970	-36,067,131,146	-35,700,097,131	-28,524,086,139
23030	Cash And Cash Equivalents	30,845,867,735	28,952,888,958	15,312,515,763	16,230,785,977	33,998,140,756	36,378,941,709	27,875,031,158
23262	Gross Accounts Receivable	36,041,216,235	25,168,700,505	29,789,134,118	17,612,889,125	25,604,366,232	16,830,801,180	17,383,991,679
23012	Additional Paid In Capital	48,080,485,432	48,080,485,432	48,080,485,432	48,080,485,432	48,080,485,432	33,080,485,432	8,080,485,432
23275	Buildings And Improvements	17,832,824,065	17,832,824,065	17,832,824,065	17,832,824,065	17,832,824,065	17,832,824,065	10,691,136,483
23062	Non Current Deferred Revenue	2,254,507,000	2,904,947,009	1,819,696,541	2,898,447,009	2,813,792,609	1,145,285,971	1,737,608,403
23163	Other Short Term Investments	0	0	0	0	0	321,967,281	0
23319	Machinery Furniture Equipment	23,734,649,260	22,948,664,923	21,546,563,116	21,552,057,674	20,797,484,799	19,674,027,971	19,674,027,971
23098	Goodwill And Other Intangible Assets	410,387,502	422,102,715	0	454,539,374	471,313,582	538,410,410	619,882,035
23261	Total Equity Gross Minority Interest	136,773,378,850	128,658,992,673	125,266,243,009	120,676,805,976	117,981,472,596	105,878,811,132	64,978,585,674
23259	Total Liabilities Net Minority Interest	23,881,521,542	15,288,111,527	15,382,126,554	15,121,795,342	24,165,903,919	14,707,392,332	48,513,384,332
23046	Current Debt And Capital Lease Obligation	0	0	0	0	0	0	32,672,050,000
23266	Allowance For Doubtful Accounts Receivable	-1,457,994,495	-1,457,994,495	-1,457,994,495	-1,457,994,495	-1,457,994,495	-1,457,994,495	-1,457,994,495
23344	Non Current Pension And Other Postretirement Benefit Plans	9,672,029,000	10,442,883,000	10,442,883,000	10,442,883,000	10,442,883,000	11,731,724,000	12,354,889,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	36,036,036	36,036,036	154,966,364	850,000,000	0
26185	Free Cash Flow	-3,188,309,057	-5,234,722,629	-2,535,767,317	8,828,460,551	16,009,530,337
26027	Changes In Cash	-3,152,273,021	1,892,978,777	-2,380,800,953	8,503,910,551	15,745,792,394
26016	End Cash Position	30,845,867,735	30,845,867,735	33,998,140,756	36,378,941,709	27,875,031,158
26112	Purchase Of P P E	-2,698,660,124	-547,480,000	-1,226,377,737	0	-447,500,000
26183	Repayment Of Debt	-7,091,665,370	0	0	-32,672,050,000	-48,766,237,943
26005	Capital Expenditure	-2,698,660,124	-547,480,000	-1,226,377,737	0	-447,500,000
26012	Financing Cash Flow	-7,091,665,370	0	0	-1,174,550,000	-263,737,943
26013	Investing Cash Flow	-2,662,624,088	-511,443,964	-1,071,411,373	850,000,000	-447,500,000
26098	Common Stock Issuance	0	0	0	50,000,000,000	48,502,500,000
26088	Common Stock Payments	0	0	0	-18,502,500,000	0
26015	Beginning Cash Position	33,998,140,756	28,952,888,958	36,378,941,709	27,875,031,158	12,129,238,764
26223	Classesof Cash Payments	-236,863,481,348	-75,197,265,348	-170,052,059,036	-116,622,890,125	-81,398,277,812
26090	Long Term Debt Payments	-7,091,665,370	0	0	-32,672,050,000	-48,766,237,943
26181	Issuance Of Capital Stock	0	0	0	50,000,000,000	48,502,500,000
26071	Net Common Stock Issuance	0	0	0	31,497,500,000	48,502,500,000
26073	Net Long Term Debt Issuance	-7,091,665,370	0	0	-32,672,050,000	-48,766,237,943
26119	Net P P E Purchase And Sale	-2,662,624,088	-511,443,964	-1,071,411,373	850,000,000	-447,500,000
26184	Repurchase Of Capital Stock	0	0	0	-18,502,500,000	0
26072	Net Issuance Payments Of Debt	-7,091,665,370	0	0	-32,672,050,000	-48,766,237,943
26302	Sale Of Investment Properties	0	0	0	850,000,000	0
26300	Net Investment Properties Purchase And Sale	0	0	0	850,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-489,648,933	-4,687,242,629	-1,309,389,580	8,828,460,551	16,457,030,337
26221	Classesof Cash Receiptsfrom Operating Activities	241,417,703,293	74,453,018,333	171,814,639,310	125,173,352,477	98,963,556,751

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	36,036,036	36,036,036	0	0	0	154,966,364	850,000,000	0
26185	Free Cash Flow	-3,188,309,057	-5,234,722,629	13,640,373,195	-918,270,214	-10,675,689,409	-2,535,767,317	8,828,460,551	16,009,530,337
26027	Changes In Cash	-3,152,273,021	1,892,978,777	13,640,373,195	-918,270,214	-17,767,354,779	-2,380,800,953	8,503,910,551	15,745,792,394
26016	End Cash Position	30,845,867,735	30,845,867,735	28,952,888,958	15,312,515,763	16,230,785,977	33,998,140,756	36,378,941,709	27,875,031,158
26112	Purchase Of P P E	-2,698,660,124	-547,480,000	-1,396,607,249	0	-754,572,875	-1,226,377,737	0	-447,500,000
26183	Repayment Of Debt	-7,091,665,370	0	0	0	-7,091,665,370	0	-32,672,050,000	-48,766,237,943
26005	Capital Expenditure	-2,698,660,124	-547,480,000	-1,396,607,249	0	-754,572,875	-1,226,377,737	0	-447,500,000
26012	Financing Cash Flow	-7,091,665,370	0	0	0	-7,091,665,370	0	-1,174,550,000	-263,737,943
26013	Investing Cash Flow	-2,662,624,088	-511,443,964	-1,396,607,249	0	-754,572,875	-1,071,411,373	850,000,000	-447,500,000
26098	Common Stock Issuance	0	0	0	0	0	0	50,000,000,000	48,502,500,000
26088	Common Stock Payments	0	0	0	0	0	0	-18,502,500,000	0
26015	Beginning Cash Position	33,998,140,756	28,952,888,958	15,312,515,763	16,230,785,977	33,998,140,756	36,378,941,709	27,875,031,158	12,129,238,764
26223	Classesof Cash Payments	-236,863,481,348	-75,197,265,348	-49,165,304,680	-54,560,846,890	-57,940,064,430	-170,052,059,036	-116,622,890,125	-81,398,277,812
26090	Long Term Debt Payments	-7,091,665,370	0	0	0	-7,091,665,370	0	-32,672,050,000	-48,766,237,943
26181	Issuance Of Capital Stock	0	0	0	0	0	0	50,000,000,000	48,502,500,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	31,497,500,000	48,502,500,000
26073	Net Long Term Debt Issuance	-7,091,665,370	0	0	0	-7,091,665,370	0	-32,672,050,000	-48,766,237,943
26119	Net P P E Purchase And Sale	-2,662,624,088	-511,443,964	-1,396,607,249	0	-754,572,875	-1,071,411,373	850,000,000	-447,500,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	-18,502,500,000	0
26072	Net Issuance Payments Of Debt	-7,091,665,370	0	0	0	-7,091,665,370	0	-32,672,050,000	-48,766,237,943
26302	Sale Of Investment Properties	0	0	0	0	0	0	850,000,000	0
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	850,000,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-489,648,933	-4,687,242,629	15,036,980,444	-918,270,214	-9,921,116,534	-1,309,389,580	8,828,460,551	16,457,030,337
26221	Classesof Cash Receiptsfrom Operating Activities	241,417,703,293	74,453,018,333	64,127,536,020	53,246,300,965	49,590,847,975	171,814,639,310	125,173,352,477	98,963,556,751

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-15	At close: 10:51AM WIB	1,100	1,100	1,020	1,060	1,080.00 - 1,125.00	1,080	1,125	900.00 - 2,410.00	900	2,410	2,800	5,575	336,960,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-12	At close: 10:51AM WIB	1,100	1,100	1,020	1,060	1,080.00 - 1,125.00	1,080	1,125	900.00 - 2,410.00	900	2,410	2,800	5,485	336,960,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-11	At close: 10:51AM WIB	1,100	1,100	1,020	1,060	1,080.00 - 1,125.00	1,080	1,125	900.00 - 2,410.00	900	2,410	2,800	5,496	336,960,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-10	At close: 10:51AM WIB	1,100	1,100	1,020	1,060	1,080.00 - 1,125.00	1,080	1,125	900.00 - 2,410.00	900	2,410	2,800	5,451	336,960,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-05	At close: 10:51AM WIB	1,100	1,100	1,020	1,060	1,080.00 - 1,125.00	1,080	1,125	900.00 - 2,410.00	900	2,410	2,800	6,260	336,960,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-04	At close: 04:14PM WIB	1,015	1,015	1,070	1,100	995.00 - 1,100.00	995	1,100	900.00 - 2,410.00	900	2,410	10,100	6,087	343,200,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-03	At close: 03:34PM WIB	1,030	985	995	1,020	975.00 - 1,030.00	975	1,030	900.00 - 2,410.00	900	2,410	4,100	6,574	316,680,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-02	At close: 03:14PM WIB	1,040	990	985	1,030	940.00 - 1,035.00	940	1,035	900.00 - 2,410.00	900	2,410	6,800	6,493	321,360,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-01	At close: 02:59PM WIB	1,030	1,035	1,025	1,040	1,035.00 - 1,040.00	1,035	1,040	900.00 - 2,410.00	900	2,410	2,100	6,468	324,480,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-29	At close: 03:42PM WIB	1,165	1,165	1,030	1,130	1,025.00 - 1,170.00	1,025	1,170	900.00 - 2,410.00	900	2,410	2,400	6,468	321,360,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-28	At close: 03:42PM WIB	1,165	1,165	1,030	1,130	1,025.00 - 1,170.00	1,025	1,170	900.00 - 2,410.00	900	2,410	2,400	6,468	321,360,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-27	At close: 04:00PM WIB	1,010	1,010	1,020	1,165	1,010.00 - 1,165.00	1,010	1,165	900.00 - 2,410.00	900	2,410	4,300	5,341	363,480,000,000	24	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-26	At close: 04:02PM WIB	1,015	1,065	1,010	1,030	980.00 - 1,220.00	980	1,220	900.00 - 2,470.00	900	2,470	63,700	5,470	315,120,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-25	At close: 02:41PM WIB	1,035	1,055	1,015	1,030	1,010.00 - 1,080.00	1,010	1,080	900.00 - 2,500.00	900	2,500	2,800	5,566	316,680,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-22	At close: 03:42PM WIB	1,025	1,070	1,000	1,045	1,005.00 - 1,070.00	1,005	1,070	900.00 - 2,500.00	900	2,500	2,800	5,616	322,920,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-21	At close: 03:46PM WIB	1,010	0	0	0	0.0000 - 0.0000	0	0		0		0	5,523	0	0	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-14	As of 01:43PM WIB. Market open.	1,015	1,015	1,020	1,090	1,015.00 - 1,030.00	1,015	1,030	900.00 - 2,900.00	900	2,900	1,000	5,587	321,360,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-13	At close: 04:10PM WIB	1,060	1,060	1,015	1,050	1,005.00 - 1,060.00	1,005	1,060	900.00 - 2,900.00	900	2,900	7,800	5,453	316,680,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-11	At close: 04:00PM WIB	1,165	1,200	1,060	1,145	1,050.00 - 1,275.00	1,050	1,275	900.00 - 2,960.00	900	2,960	28,800	5,362	330,720,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-08	At close: 04:00PM WIB	1,165	1,200	1,060	1,145	1,050.00 - 1,275.00	1,050	1,275	900.00 - 2,960.00	900	2,960	28,800	4,905	330,720,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-05	At close: 01:56PM WIB	1,135	1,135	1,020	1,120	1,120.00 - 1,135.00	1,120	1,135	900.00 - 2,980.00	900	2,980	400	4,098	349,440,000,000	23	49	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-04	At close: 03:47PM WIB	1,095	1,145	1,020	1,140	1,120.00 - 1,145.00	1,120	1,145	900.00 - 2,980.00	900	2,980	400	4,093	354,120,000,000	24	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-01	At close: 11:09AM WIB	1,100	1,095	1,020	1,090	1,095.00 - 1,095.00	1,095	1,095	900.00 - 3,200.00	900	3,200	100	4,272	341,640,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-28	At close: 03:32PM WIB	1,040	1,080	1,020	1,050	1,080.00 - 1,130.00	1,080	1,130	900.00 - 3,680.00	900	3,680	2,700	4,605	343,200,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-27	At close: 03:20PM WIB	1,015	1,015	990	1,115	995.00 - 1,040.00	995	1,040	900.00 - 3,680.00	900	3,680	800	4,611	324,480,000,000	22	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-26	At close: 04:00PM WIB	1,000	1,000	1,005	1,085	1,000.00 - 1,100.00	1,000	1,100	900.00 - 3,680.00	900	3,680	1,400	4,742	316,680,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-23	At close: 04:00PM WIB	1,105	1,090	1,000	1,065	1,000.00 - 1,090.00	1,000	1,090	900.00 - 3,680.00	900	3,680	1,000	4,950	312,000,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk (KONI.JK)	2024-02-22	At close: 04:00PM WIB	990	1,030	1,070	1,105	1,015.00 - 1,140.00	1,015	1,140	900.00 - 3,680.00	900	3,680	15,100	4,764	344,760,000,000	23	48	N/A	N/A (N/A)	Jul 24, 1996
KONI	PT Perdana Bangun Pusaka Tbk (KONI.JK)	2024-02-21	At close: 04:00PM WIB	1,050	1,030	0	1,040	990.00 - 1,045.00	990	1,045	900.00 - 3,680.00	900	3,680	1,600	4,800	308,880,000,000	21	48	N/A	N/A (N/A)	Jul 24, 1996

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-15	336,960,000,000	296,900,000,000	23	2	3	1	11	0	0	2,410	900	1,047	1,231	5	5	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-12	336,960,000,000	296,900,000,000	23	2	3	1	11	0	0	2,410	900	1,044	1,231	6	5	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-11	336,960,000,000	296,900,000,000	23	2	3	1	14	0	0	2,410	900	1,044	1,231	5	5	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-10	336,960,000,000	296,900,000,000	23	2	3	1	14	0	0	2,410	900	1,044	1,231	5	5	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-05	316,680,000,000	276,620,000,000	22	1	3	1	13	0	0	2,410	0	1,042	1,232	6	10	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-04	321,360,000,000	281,300,000,000	22	1	3	1	13	0	0	2,410	0	1,043	1,232	7	9	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-03	321,360,000,000	281,300,000,000	22	1	3	1	13	0	0	2,410	0	1,044	1,232	6	9	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-02	324,480,000,000	284,420,000,000	22	1	3	1	14	0	0	2,410	0	1,045	1,233	6	9	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-04-01	321,360,000,000	281,300,000,000	22	1	3	1	13	0	0	2,410	0	1,045	1,233	6	9	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-29	321,360,000,000	281,300,000,000	22	1	3	1	13	0	0	2,410	900	1,045	1,233	6	9	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-28	363,480,000,000	323,420,000,000	24	2	3	1	15	0	0	2,410	0	1,044	1,233	5	3	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-27	322,920,000,000	282,860,000,000	22	1	3	1	13	0	0	2,470	0	1,044	1,234	5	3	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-26	322,920,000,000	282,860,000,000	22	1	3	1	13	0	0	2,500	0	1,044	1,234	6	4	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-25	322,920,000,000	282,860,000,000	22	1	3	1	13	0	0	2,500	900	1,044	1,234	6	4	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-22	319,800,000,000	279,740,000,000	22	1	2	1	13	0	0	2,500	0	1,043	1,235	6	17	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-21	315,120,000,000	275,060,000,000	21	1	2	1	13	0	0	2,500	900	1,043	1,235	6	17	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-14	316,680,000,000	276,620,000,000	21	1	2	1	13	0	0	2,900	0	1,040	1,238	5	16	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-13	330,720,000,000	290,660,000,000	22	1	3	1	14	0	0	2,900	0	1,038	1,238	5	13	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-11	330,720,000,000	290,660,000,000	22	1	3	1	14	0	0	2,960	900	1,038	1,238	5	13	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-08	363,480,000,000	323,420,000,000	24	2	3	1	15	-57	32	2,960	900	1,039	1,239	5	10	312,000,000	313,420,000	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-05	341,640,000,000	301,580,000,000	23	2	3	1	14	-60	27	2,980	0	1,037	1,241	4	2	312,000,000	313,420,000	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	49	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-04	341,640,000,000	301,580,000,000	23	2	3	1	14	-60	27	2,980	0	1,037	1,241	4	2	312,000,000	313,420,000	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-03-01	343,200,000,000	303,140,000,000	23	2	3	1	14	0	0	3,680	0	1,035	1,242	4	3	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-28	324,480,000,000	284,420,000,000	22	1	3	1	14	0	0	3,680	0	1,034	1,242	5	2	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-27	316,680,000,000	276,620,000,000	21	1	2	1	35	0	0	3,680	0	1,036	1,244	5	2	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk	2024-02-26	312,000,000,000	271,940,000,000	21	1	2	1	13	0	0	3,680	0	1,036	1,244	5	2	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk (KONI.JK)	2024-02-23	344,760,000,000	304,700,000,000	23	2	3	1	14	-57	24	3,680	0	1,039	1,245	5	960	312,000,000	335,280,000	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk (KONI.JK)	2024-02-22	308,880,000,000	268,820,000,000	21	1	2	1	13	-57	24	3,680	900	1,039	1,245	5	960	312,000,000	335,280,000	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000
KONI	PT Perdana Bangun Pusaka Tbk (KONI.JK)	2024-02-21	327,600,000,000	287,540,000,000	22	1	3	1	14	0	0	3,680	900	1,041	1,246	5	890	312,000,000	0	66,730,000	84	N/A	Jul 24, 1996	2:1	Feb 22, 2016	Dec 31, 2022	Sep 30, 2023	7	7	9	12	224,410,000,000	719	26	20,310,000,000	14,910,000,000	48	13	28,950,000,000	93	56	412	-1,560,000,000	-16,510,000,000

Stock Price (1 Minute)

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

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	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	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	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	14:05:00	0	0	0	0	0
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	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
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	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:15:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	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	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:56:02	1,020	1,020	1,020	1,020	0
2024-05-07	09:30:00	1,020	1,020	1,020	1,020	100
2024-05-07	09:11:44	1,020	1,020	1,020	1,020	0
2024-05-07	09:00:00	1,020	1,020	1,020	1,020	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:00:00	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	13:00:00	0	0	0	0	0
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	10:00:00	0	0	0	0	0
2024-05-07	09:56:02	1,020	1,020	1,020	1,020	0
2024-05-07	09:11:44	1,020	1,020	1,020	1,020	0
2024-05-07	09:00:00	1,020	1,020	1,020	1,020	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:38:08	1,020	1,020	1,020	1,020	0
2024-05-06	13:00:00	985	1,020	985	1,020	400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:38:17	1,020	1,020	1,020	1,020	0
2024-05-06	10:00:00	1,020	1,020	1,020	1,020	1,200
2024-05-06	09:42:33	1,020	1,020	1,020	1,020	0
2024-05-06	09:23:48	1,020	1,020	1,020	1,020	0
2024-05-06	09:00:00	980	1,020	970	1,020	200
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:56:02	1,020	1,020	1,020	1,020	0
2024-05-07	09:11:44	1,020	1,020	1,020	1,020	0
2024-05-07	09:00:00	1,020	1,020	1,020	1,020	100
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:38:08	1,020	1,020	1,020	1,020	0
2024-05-06	13:30:00	985	1,020	985	1,020	400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:38:17	1,020	1,020	1,020	1,020	0
2024-05-06	10:30:00	1,020	1,020	1,020	1,020	700
2024-05-06	09:42:33	1,020	1,020	1,020	1,020	0
2024-05-06	09:23:48	1,020	1,020	1,020	1,020	0
2024-05-06	09:00:00	980	1,020	970	1,020	900
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:26:13	0	0	0	0	0
2024-05-03	10:30:00	955	1,020	955	1,020	500
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,020	1,020	1,020	1,020	0
2024-05-07	09:00:00	1,020	1,020	1,020	1,020	900
2024-05-06	09:00:00	980	1,020	970	1,020	2,400
2024-05-03	09:00:00	955	1,020	955	1,020	600
2024-05-02	09:00:00	1,070	1,070	1,070	1,070	0
2024-04-30	09:00:00	1,070	1,070	1,070	1,070	100
2024-04-29	09:00:00	950	1,055	950	1,035	3,800
2024-04-26	09:00:00	950	1,000	950	975	2,400
2024-04-25	09:00:00	950	1,000	950	950	2,700
2024-04-24	09:00:00	975	1,015	975	1,010	700
2024-04-23	09:00:00	990	1,010	970	1,005	3,400
2024-04-22	09:00:00	1,030	1,030	1,030	1,030	100
2024-04-19	09:00:00	1,035	1,035	1,035	1,035	1,000
2024-04-18	09:00:00	1,005	1,035	1,000	1,035	600
2024-04-17	09:00:00	1,080	1,080	980	990	12,800
2024-04-16	09:00:00	1,005	1,040	970	995	3,800
2024-04-05	09:00:00	1,100	1,125	1,080	1,080	2,800
2024-04-04	09:00:00	1,015	1,100	995	1,100	10,100
2024-04-03	09:00:00	985	1,030	975	1,015	4,100
2024-04-02	09:00:00	990	1,035	940	1,030	6,800
2024-04-01	09:00:00	1,035	1,040	1,035	1,040	2,100
2024-03-28	09:00:00	1,165	1,170	1,025	1,030	2,400
2024-03-27	09:00:00	1,010	1,165	1,010	1,165	4,300
2024-03-26	09:00:00	1,220	1,220	980	1,010	63,700
2024-03-25	09:00:00	1,080	1,080	1,010	1,015	2,800
2024-03-22	09:00:00	1,070	1,070	1,005	1,035	2,800
2024-03-21	09:00:00	1,015	1,095	1,015	1,025	5,800
2024-03-20	09:00:00	1,065	1,065	990	1,010	3,100
2024-03-19	09:00:00	1,060	1,075	1,020	1,045	800
2024-03-18	09:00:00	1,065	1,115	980	1,005	4,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,020	1,020	1,020	1,020	0
2024-05-06	09:00:00	980	1,020	970	1,020	2,400
2024-05-03	09:00:00	955	1,020	955	1,020	600
2024-05-02	09:00:00	1,070	1,070	1,070	1,070	0
2024-04-30	09:00:00	1,070	1,070	1,070	1,070	100
2024-04-29	09:00:00	950	1,055	950	1,035	3,800
2024-04-26	09:00:00	950	1,000	950	975	2,400
2024-04-25	09:00:00	950	1,000	950	950	2,700
2024-04-24	09:00:00	975	1,015	975	1,010	700
2024-04-23	09:00:00	990	1,010	970	1,005	3,400
2024-04-22	09:00:00	1,030	1,030	1,030	1,030	100
2024-04-19	09:00:00	1,035	1,035	1,035	1,035	1,000
2024-04-18	09:00:00	1,005	1,035	1,000	1,035	600
2024-04-17	09:00:00	1,080	1,080	980	990	12,800
2024-04-16	09:00:00	1,005	1,040	970	995	3,800
2024-04-05	09:00:00	1,100	1,125	1,080	1,080	2,800
2024-04-04	09:00:00	1,015	1,100	995	1,100	10,100
2024-04-03	09:00:00	985	1,030	975	1,015	4,100
2024-04-02	09:00:00	990	1,035	940	1,030	6,800
2024-04-01	09:00:00	1,035	1,040	1,035	1,040	2,100
2024-03-28	09:00:00	1,165	1,170	1,025	1,030	2,400
2024-03-27	09:00:00	1,010	1,165	1,010	1,165	4,300
2024-03-26	09:00:00	1,220	1,220	980	1,010	63,700
2024-03-25	09:00:00	1,080	1,080	1,010	1,015	2,800
2024-03-22	09:00:00	1,070	1,070	1,005	1,035	2,800
2024-03-21	09:00:00	1,015	1,095	1,015	1,025	5,800
2024-03-20	09:00:00	1,065	1,065	990	1,010	3,100
2024-03-19	09:00:00	1,060	1,075	1,020	1,045	800
2024-03-18	09:00:00	1,065	1,115	980	1,005	4,100
2024-03-15	09:00:00	1,065	1,065	1,020	1,065	3,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	980	1,020	970	1,020	3,300
2024-04-28	00:00:00	950	1,070	950	1,020	4,500
2024-04-21	00:00:00	1,030	1,030	950	975	9,300
2024-04-14	00:00:00	1,005	1,080	970	1,035	18,200
2024-04-07	00:00:00	1,080	1,080	1,080	1,080	0
2024-03-31	00:00:00	1,035	1,125	940	1,080	25,900
2024-03-24	00:00:00	1,080	1,220	980	1,030	73,200
2024-03-17	00:00:00	1,065	1,115	980	1,035	16,600
2024-03-10	00:00:00	1,060	1,065	1,005	1,065	13,000
2024-03-03	00:00:00	1,145	1,300	1,020	1,060	121,700
2024-02-25	00:00:00	1,000	1,130	995	1,095	5,000
2024-02-18	00:00:00	1,060	1,140	990	1,000	18,000
2024-02-11	00:00:00	1,010	1,140	980	1,015	4,000
2024-02-04	00:00:00	965	1,030	900	1,010	3,700
2024-01-28	00:00:00	1,060	1,060	945	965	3,200
2024-01-21	00:00:00	1,020	1,075	1,000	1,055	8,600
2024-01-14	00:00:00	1,065	1,090	1,000	1,080	3,300
2024-01-07	00:00:00	950	1,120	900	1,040	69,700
2023-12-31	00:00:00	1,015	1,030	975	1,000	35,200
2023-12-24	00:00:00	1,100	1,100	1,000	1,015	15,300
2023-12-17	00:00:00	1,060	1,110	1,015	1,100	8,900
2023-12-10	00:00:00	1,120	1,145	1,060	1,060	16,700
2023-12-03	00:00:00	1,290	1,300	1,005	1,120	56,300
2023-11-26	00:00:00	1,140	1,295	1,080	1,290	36,900
2023-11-19	00:00:00	1,215	1,250	1,080	1,140	46,700
2023-11-12	00:00:00	1,260	1,300	1,225	1,290	2,300
2023-11-05	00:00:00	1,240	1,300	1,145	1,260	10,000
2023-10-29	00:00:00	1,285	1,300	1,205	1,240	7,800
2023-10-22	00:00:00	1,350	1,435	1,250	1,290	14,900
2023-10-15	00:00:00	1,305	1,445	1,250	1,275	9,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,070	1,070	955	1,020	3,900
2024-03-31	00:00:00	1,035	1,125	940	1,070	57,300
2024-02-29	00:00:00	1,095	1,300	980	1,030	224,600
2024-01-31	00:00:00	980	1,140	900	1,100	32,000
2023-12-31	00:00:00	1,015	1,120	900	985	118,600
2023-11-30	00:00:00	1,195	1,300	1,000	1,015	106,000
2023-10-31	00:00:00	1,290	1,300	1,080	1,220	92,200
2023-09-30	00:00:00	1,395	1,445	1,205	1,290	46,000
2023-08-31	00:00:00	1,565	1,610	1,350	1,395	91,100
2023-07-31	00:00:00	1,560	1,990	1,270	1,540	617,400
2023-06-30	00:00:00	1,095	2,410	1,055	1,645	1,053,800
2023-05-31	00:00:00	1,135	1,185	1,035	1,095	30,400
2023-04-30	00:00:00	1,105	1,325	1,050	1,135	151,600
2023-03-31	00:00:00	1,365	1,365	1,305	1,345	10,900
2023-02-28	00:00:00	1,945	2,000	1,810	1,935	406,400
2023-01-31	00:00:00	2,710	3,000	2,710	2,960	83,500
2022-12-31	00:00:00	3,030	3,300	2,020	2,020	499,800
2022-11-30	00:00:00	2,640	3,500	2,430	3,040	223,800
2022-10-31	00:00:00	2,080	2,850	2,010	2,640	267,100
2022-09-30	00:00:00	1,805	2,290	1,695	2,080	179,700
2022-08-31	00:00:00	1,560	3,300	1,410	1,750	1,660,500
2022-07-31	00:00:00	1,680	1,730	1,395	1,430	326,300
2022-06-30	00:00:00	1,485	2,290	1,385	1,685	655,700
2022-05-31	00:00:00	1,860	2,460	1,445	1,485	676,800
2022-04-30	00:00:00	1,860	2,190	1,600	1,860	155,200
2022-03-31	00:00:00	1,715	2,900	1,545	1,860	1,869,100
2022-02-28	00:00:00	2,330	3,380	1,715	1,715	1,294,700
2022-01-31	00:00:00	4,310	4,310	2,110	2,380	333,100
2021-12-31	00:00:00	990	4,310	925	4,310	2,200,400
2021-11-30	00:00:00	840	1,300	810	990	360,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,070	1,070	955	1,020	3,900
2024-03-31	00:00:00	1,035	1,125	940	1,035	57,200
2024-02-29	00:00:00	1,095	1,300	980	1,030	224,600
2024-01-31	00:00:00	980	1,300	900	1,070	313,900
2023-12-31	00:00:00	1,015	1,300	900	1,030	375,200
2023-11-30	00:00:00	1,195	1,300	900	1,100	256,600
2023-10-31	00:00:00	1,290	1,300	900	985	316,800
2023-09-30	00:00:00	1,395	1,445	1,000	1,015	244,200
2023-08-31	00:00:00	1,565	1,610	1,080	1,220	229,300
2023-07-31	00:00:00	1,560	1,990	1,205	1,290	754,500
2023-06-30	00:00:00	1,095	2,410	1,055	1,395	1,762,300
2023-05-31	00:00:00	1,135	2,410	1,035	1,540	1,701,600
2023-04-30	00:00:00	1,105	2,410	1,035	1,645	1,235,800
2023-03-31	00:00:00	1,345	1,350	1,035	1,095	235,800
2023-02-28	00:00:00	1,945	2,180	1,050	1,135	1,390,700
2023-01-31	00:00:00	2,710	3,680	1,240	1,345	5,362,500
2022-10-31	00:00:00	2,080	3,500	2,010	2,020	990,700
2022-07-31	00:00:00	1,680	3,300	1,395	2,080	2,166,500
2022-04-30	00:00:00	1,860	2,460	1,385	1,685	1,487,700
2022-01-31	00:00:00	4,310	4,310	1,545	1,860	3,496,900
2021-10-31	00:00:00	990	4,310	800	4,310	2,834,400
2021-07-31	00:00:00	985	1,250	820	965	336,400
2021-04-30	00:00:00	1,975	3,830	880	985	1,289,200
2021-01-31	00:00:00	270	1,975	260	1,975	266,800

Dividends Amount

N/A

Dividends Yields

N/A

Splits

Date	Time	Numerator	Denominator	Ratio
2016-02-22	09:00:00	2	1	2:1

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