Informasi Saham NICL PT PAM Mineral Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	2	0	19
102	Enterprises Value E B I T D A Ratio	5	363	10	12
40001	Market Cap	7	1,552,804,156,422	0	1,497,689,985,115
14008	Pe Ratio	9	55	0	5,315
14010	Ps Ratio	17	1	0	18
40002	Enterprise Value	19	1,422,762,851,602	0	1,481,677,683,981
101	Enterprises Value Revenue Ratio	23	41	2	4

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	0	3	5	7	19
102	Enterprises Value E B I T D A Ratio	5	363	10	7	11	16	12
40001	Market Cap	7	1,552,804,156,422	0	1,861,237,858,725	3,068,132,507,472	3,304,583,652,258	1,497,689,985,115
14008	Pe Ratio	9	55	0	11	17	22	5,315
14010	Ps Ratio	17	1	0	2	3	3	18
40002	Enterprise Value	19	1,422,762,851,602	0	1,795,144,654,572	2,884,225,321,999	3,210,388,409,771	1,481,677,683,981
101	Enterprises Value Revenue Ratio	23	41	2	2	2	3	4

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	46,664,087,053	202,459,736,613	61,351,804,649	46,197,492,241
20304	Write Off	6,195,524,390	0	0	9,500,000
20091	Net Income	26,924,380,566	149,729,881,728	45,362,083,994	31,575,399,660
29004	Basic E P S	15	16	5	3
20190	E B I T D A	52,782,495,846	206,280,753,431	64,197,701,604	47,849,777,322
20007	Amortization	1,935,979,107	0	0	694,169,595
20046	Gross Profit	136,662,897,080	279,414,092,267	96,837,160,449	71,386,386,505
29009	Diluted E P S	15	16	5	3
20136	Pretax Income	46,664,087,053	202,425,389,706	61,286,011,152	44,700,815,208
20145	Tax Provision	19,529,056,707	52,219,388,667	15,787,484,180	12,690,776,742
20100	Total Revenue	1,141,462,895,855	1,149,394,604,496	419,446,938,854	188,021,770,134
20164	Total Expenses	1,096,590,524,904	949,230,847,545	358,603,021,366	138,701,055,139
20013	Cost Of Revenue	1,004,799,998,775	869,980,512,229	322,609,778,405	116,635,383,629
20177	Interest Income	885,152,816	881,189,402	590,391,042	364,326,574
20057	Interest Expense	0	34,346,907	65,793,497	1,496,677,033
20109	Operating Income	44,872,370,951	200,163,756,951	60,843,917,488	49,320,714,995
20316	Normalized Income	26,807,729,945	149,729,881,728	45,362,083,994	31,582,202,564
20108	Operating Expense	91,790,526,129	79,250,335,316	35,993,242,961	22,065,671,510
20112	Operating Revenue	1,141,462,895,855	1,149,394,604,496	419,446,938,854	188,021,770,134
20087	Minority Interests	-210,649,780	-476,119,311	-136,442,978	-434,638,806
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	745,797,965	703,850,965	442,093,664	-1,141,938,955
20416	Total Unusual Items	149,552,078	0	0	-9,500,000
29010	Basic Average Shares	10,392,356,342	9,662,508,534	8,622,311,234	9,662,500,000
20269	Other Special Charges	-149,552,078	0	0	0
20287	Rent And Landing Fees	6,311,147,113	3,486,583,767	2,273,211,937	782,089,963
29011	Diluted Average Shares	10,635,644,907	9,662,508,534	8,622,311,234	9,662,500,000
20420	Normalized E B I T D A	52,632,943,768	206,280,753,431	64,197,701,604	47,859,277,322
20162	Special Income Charges	149,552,078	0	0	-9,500,000
20315	Reconciled Depreciation	6,118,408,793	3,821,016,818	2,845,896,955	1,652,285,081
20312	Other Operating Expenses	14,541,012,608	15,475,246,486	5,031,804,235	2,648,002,937
20368	Total Other Finance Cost	139,354,851	142,991,530	82,503,881	9,588,496
20440	Rent Expense Supplemental	6,311,147,113	3,486,583,767	2,273,211,937	782,089,963
20314	Reconciled Cost Of Revenue	1,004,799,998,775	869,980,512,229	322,609,778,405	116,635,383,629
20419	Tax Effect Of Unusual Items	32,901,457	0	0	-2,697,096
20225	Impairment Of Capital Assets	289,682,657	0	0	0
20018	Depreciation Income Statement	6,118,408,793	3,821,016,818	2,845,896,955	958,115,486
20075	Interest Income Non Operating	885,152,816	881,189,402	590,391,042	364,326,574
20064	Interest Expense Non Operating	0	34,346,907	65,793,497	1,496,677,033
20093	Net Income Common Stockholders	26,924,380,566	149,729,881,728	45,362,083,994	31,575,399,660
20094	Net Income Continuous Operations	27,135,030,346	150,206,001,039	45,498,526,972	32,010,038,466
20045	General And Administrative Expense	35,724,766,358	32,445,470,945	14,933,263,523	12,015,863,984
20159	Selling General And Administration	35,724,766,358	32,445,470,945	14,933,263,523	12,015,863,984
20435	Total Operating Income As Reported	45,164,310,722	200,163,756,951	59,484,687,510	50,745,448,718
20412	Other Non Operating Income Expenses	896,366,059	1,557,781,790	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	26,924,380,566	149,729,881,728	45,362,083,994	31,575,399,660
20417	Total Unusual Items Excluding Goodwill	149,552,078	0	0	-9,500,000
20077	Net Non Operating Interest Income Expense	745,797,965	703,850,965	442,093,664	-1,141,938,955
20346	Net Income Including Noncontrolling Interests	27,135,030,346	150,206,001,039	45,498,526,972	32,010,038,466
20019	Depreciation And Amortization In Income Statement	6,118,408,793	3,821,016,818	2,845,896,955	1,652,285,081
20309	Net Income From Continuing And Discontinued Operation	26,924,380,566	149,729,881,728	45,362,083,994	31,575,399,660
20331	Net Income From Continuing Operation Net Minority Interest	26,924,380,566	149,729,881,728	45,362,083,994	31,575,399,660

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	46,664,087,053	-1,292,484,540	13,439,021,381	78,059,832,419	202,459,736,613	61,351,804,649	46,197,492,241
20304	Write Off	6,195,524,390	0	0	0	0	0	9,500,000
20091	Net Income	26,924,380,566	-2,852,153,258	6,446,873,209	58,052,075,468	149,729,881,728	45,362,083,994	31,575,399,660
29004	Basic E P S	15	15	0	6	16	5	3
20190	E B I T D A	52,782,495,846	1,399,881,183	14,138,172,370	78,836,462,355	206,280,753,431	64,197,701,604	47,849,777,322
20007	Amortization	1,935,979,107	0	0	0	0	0	694,169,595
20046	Gross Profit	136,662,897,080	4,960,656,227	44,730,006,348	91,245,299,898	279,414,092,267	96,837,160,449	71,386,386,505
29009	Diluted E P S	15	15	0	6	16	5	3
20136	Pretax Income	46,664,087,053	-1,670,738,557	13,801,518,339	78,034,856,192	202,425,389,706	61,286,011,152	44,700,815,208
20145	Tax Provision	19,529,056,707	1,130,171,912	7,289,018,701	19,821,148,268	52,219,388,667	15,787,484,180	12,690,776,742
20100	Total Revenue	1,141,462,895,855	249,788,201,900	221,203,447,211	254,882,534,420	1,149,394,604,496	419,446,938,854	188,021,770,134
20164	Total Expenses	1,096,590,524,904	251,747,512,285	207,565,356,720	177,021,771,111	949,230,847,545	358,603,021,366	138,701,055,139
20013	Cost Of Revenue	1,004,799,998,775	244,827,545,673	176,473,440,863	163,637,234,522	869,980,512,229	322,609,778,405	116,635,383,629
20177	Interest Income	885,152,816	198,036,250	194,490,165	203,500,811	881,189,402	590,391,042	364,326,574
20057	Interest Expense	0	75,080,193	0	24,976,227	34,346,907	65,793,497	1,496,677,033
20109	Operating Income	44,872,370,951	-1,959,310,385	13,638,090,491	77,860,763,309	200,163,756,951	60,843,917,488	49,320,714,995
20316	Normalized Income	26,807,729,945	-2,852,153,258	6,446,873,209	58,052,075,468	149,729,881,728	45,362,083,994	31,582,202,564
20108	Operating Expense	91,790,526,129	6,919,966,612	31,091,915,857	13,384,536,589	79,250,335,316	35,993,242,961	22,065,671,510
20112	Operating Revenue	1,141,462,895,855	249,788,201,900	221,203,447,211	254,882,534,420	1,149,394,604,496	419,446,938,854	188,021,770,134
20087	Minority Interests	-210,649,780	-51,242,789	-65,626,429	-161,632,456	-476,119,311	-136,442,978	-434,638,806
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	745,797,965	139,019,750	163,427,848	174,092,883	703,850,965	442,093,664	-1,141,938,955
20416	Total Unusual Items	149,552,078	149,552,078	0	0	0	0	-9,500,000
29010	Basic Average Shares	10,392,356,342	10,392,356,342	0	9,718,063,717	9,662,508,534	8,622,311,234	9,662,500,000
20269	Other Special Charges	-149,552,078	0	0	0	0	0	0
20287	Rent And Landing Fees	6,311,147,113	-946,069,456	1,562,016,022	1,068,638,813	3,486,583,767	2,273,211,937	782,089,963
29011	Diluted Average Shares	10,635,644,907	10,635,644,907	0	9,718,063,717	9,662,508,534	8,622,311,234	9,662,500,000
20420	Normalized E B I T D A	52,632,943,768	1,399,881,183	14,138,172,370	78,836,462,355	206,280,753,431	64,197,701,604	47,859,277,322
20162	Special Income Charges	149,552,078	0	0	0	0	0	-9,500,000
20315	Reconciled Depreciation	6,118,408,793	2,692,365,723	699,150,989	776,629,936	3,821,016,818	2,845,896,955	1,652,285,081
20312	Other Operating Expenses	14,541,012,608	11,293,422,472	754,301,871	-4,220,435,573	15,475,246,486	5,031,804,235	2,648,002,937
20368	Total Other Finance Cost	139,354,851	18,283,214	56,038,544	4,431,701	142,991,530	82,503,881	9,588,496
20440	Rent Expense Supplemental	6,311,147,113	-946,069,456	1,562,016,022	1,068,638,813	3,486,583,767	2,273,211,937	782,089,963
20314	Reconciled Cost Of Revenue	1,004,799,998,775	244,827,545,673	176,473,440,863	163,637,234,522	869,980,512,229	322,609,778,405	116,635,383,629
20419	Tax Effect Of Unusual Items	32,901,457	0	0	0	0	0	-2,697,096
20225	Impairment Of Capital Assets	289,682,657	0	0	0	0	0	0
20018	Depreciation Income Statement	6,118,408,793	2,692,365,723	699,150,989	776,629,936	3,821,016,818	2,845,896,955	958,115,486
20075	Interest Income Non Operating	885,152,816	198,036,250	194,490,165	203,500,811	881,189,402	590,391,042	364,326,574
20064	Interest Expense Non Operating	0	75,080,193	0	24,976,227	34,346,907	65,793,497	1,496,677,033
20093	Net Income Common Stockholders	26,924,380,566	-2,852,153,258	6,446,873,209	58,052,075,468	149,729,881,728	45,362,083,994	31,575,399,660
20094	Net Income Continuous Operations	27,135,030,346	-2,800,910,469	6,512,499,638	58,213,707,924	150,206,001,039	45,498,526,972	32,010,038,466
20045	General And Administrative Expense	35,724,766,358	-5,316,972,559	17,482,133,499	10,897,999,793	32,445,470,945	14,933,263,523	12,015,863,984
20159	Selling General And Administration	35,724,766,358	-5,316,972,559	17,482,133,499	10,897,999,793	32,445,470,945	14,933,263,523	12,015,863,984
20435	Total Operating Income As Reported	45,164,310,722	-1,901,604,838	8,924,190,513	77,860,763,309	200,163,756,951	59,484,687,510	50,745,448,718
20412	Other Non Operating Income Expenses	896,366,059	0	0	0	1,557,781,790	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	26,924,380,566	-2,852,153,258	6,446,873,209	58,052,075,468	149,729,881,728	45,362,083,994	31,575,399,660
20417	Total Unusual Items Excluding Goodwill	149,552,078	149,552,078	0	0	0	0	-9,500,000
20077	Net Non Operating Interest Income Expense	745,797,965	139,019,750	163,427,848	174,092,883	703,850,965	442,093,664	-1,141,938,955
20346	Net Income Including Noncontrolling Interests	27,135,030,346	-2,800,910,469	6,512,499,638	58,213,707,924	150,206,001,039	45,498,526,972	32,010,038,466
20019	Depreciation And Amortization In Income Statement	6,118,408,793	2,692,365,723	699,150,989	776,629,936	3,821,016,818	2,845,896,955	1,652,285,081
20309	Net Income From Continuing And Discontinued Operation	26,924,380,566	-2,852,153,258	6,446,873,209	58,052,075,468	149,729,881,728	45,362,083,994	31,575,399,660
20331	Net Income From Continuing Operation Net Minority Interest	26,924,380,566	-2,852,153,258	6,446,873,209	58,052,075,468	149,729,881,728	45,362,083,994	31,575,399,660

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23165	Payables	68,741,107,505	33,109,205,315	36,797,244,195
23139	Net P P E	48,299,774,943	56,960,220,854	44,986,721,341
23351	Properties	44,261,438,688	0	36,103,838,688
23386	Total Debt	1,305,882,347	1,918,866,933	227,018,040
23100	Gross P P E	154,047,465,303	105,884,441,935	130,446,451,825
23038	Common Stock	193,250,321,140	193,250,000,000	153,250,000,000
23045	Current Debt	0	20,996,782	129,851,860
23532	Share Issued	9,662,516,057	9,662,502,100	9,662,500,000
23220	Total Assets	600,874,396,472	417,347,357,927	189,714,865,928
23027	Capital Stock	193,250,321,140	193,250,000,000	153,250,000,000
23382	Other Payable	7,365,004	7,375,000	7,150,756,561
23028	Cash Financial	46,739,565,834	38,530,106,380	26,715,940,259
23123	Long Term Debt	0	0	47,172,180
23179	Prepaid Assets	209,958,115,960	169,570,118,184	23,051,849,674
23385	Working Capital	420,885,618,901	269,968,345,171	45,746,326,239
23000	Accounts Payable	22,006,530,281	19,135,155,589	14,356,023,156
23029	Cash Equivalents	48,761,559,000	60,350,000,000	0
23245	Invested Capital	496,344,266,972	346,619,762,391	106,278,245,067
23340	Other Properties	39,704,619,439	0	0
23132	Minority Interest	971,533,629	495,323,530	678,859,872
23342	Other Receivables	842,826,087	106,326,087	7,230,803,085
23204	Retained Earnings	142,647,231,716	-7,082,650,012	-52,444,734,006
23217	Total Tax Payable	46,727,212,220	13,966,674,726	15,290,464,478
23001	Accounts Receivable	194,005,329,353	56,653,169,362	52,899,525,551
23280	Common Stock Equity	496,344,266,972	346,598,765,609	106,101,221,027
23403	Net Tangible Assets	496,344,266,972	346,598,765,609	106,101,221,027
23215	Stockholders Equity	496,344,266,972	346,598,765,609	106,101,221,027
23383	Tangible Book Value	496,344,266,972	346,598,765,609	106,101,221,027
23374	Total Capitalization	496,344,266,972	346,598,765,609	106,148,393,207
23312	Land And Improvements	39,704,619,439	39,464,569,739	36,670,056,933
23469	Other Equity Interest	6,800,438,956	6,800,438,956	6,800,438,956
23393	Ordinary Shares Number	9,662,516,057	9,662,502,100	9,662,500,000
23395	Treasury Shares Number	0	0	0
23008	Accumulated Depreciation	-105,747,690,360	-83,594,220,765	-85,459,730,484
23380	Capital Lease Obligations	1,305,882,347	1,897,870,151	49,994,000
23030	Cash And Cash Equivalents	95,501,124,834	98,880,106,380	26,715,940,259
23012	Additional Paid In Capital	153,649,135,477	153,644,639,517	-1,491,868,324
23275	Buildings And Improvements	8,676,972,899	9,777,862,932	7,495,847,695
23020	Available For Sale Securities	0	0	0
23319	Machinery Furniture Equipment	61,404,434,277	56,642,009,264	50,176,708,509
23048	Current Capital Lease Obligation	1,305,882,347	1,761,494,365	49,994,000
23127	Long Term Capital Lease Obligation	0	136,375,786	0
23261	Total Equity Gross Minority Interest	497,315,800,601	347,094,089,139	106,780,080,899
23259	Total Liabilities Net Minority Interest	103,558,595,871	70,253,268,788	82,934,785,029
23046	Current Debt And Capital Lease Obligation	1,305,882,347	1,782,491,147	179,845,860
23124	Long Term Debt And Capital Lease Obligation	0	136,375,786	47,172,180
23344	Non Current Pension And Other Postretirement Benefit Plans	11,085,838,151	5,830,516,700	3,926,357,675

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	53,422,466,708	51,675,982,377	78,898,711,946	68,741,107,505	33,109,205,315	36,797,244,195
23139	Net P P E	88,710,739,562	47,822,040,091	47,977,219,696	48,299,774,943	56,960,220,854	44,986,721,341
23351	Properties	82,479,057,688	24,394,088,778	44,261,438,688	44,261,438,688	0	36,103,838,688
23386	Total Debt	6,702,131,024	1,305,882,347	1,305,882,347	1,305,882,347	1,918,866,933	227,018,040
23100	Gross P P E	202,881,177,674	134,926,936,466	154,250,314,992	154,047,465,303	105,884,441,935	130,446,451,825
23038	Common Stock	212,712,898,140	202,845,274,740	193,250,321,140	193,250,321,140	193,250,000,000	153,250,000,000
23045	Current Debt	1,851,204,000	0	0	0	20,996,782	129,851,860
23532	Share Issued	10,635,644,907	10,142,263,737	9,662,516,057	9,662,516,057	9,662,502,100	9,662,500,000
23220	Total Assets	931,647,153,250	769,918,783,929	692,116,772,286	600,874,396,472	417,347,357,927	189,714,865,928
23027	Capital Stock	212,712,898,140	202,845,274,740	193,250,321,140	193,250,321,140	193,250,000,000	153,250,000,000
23382	Other Payable	0	0	7,375,000	7,365,004	7,375,000	7,150,756,561
23028	Cash Financial	86,770,653,215	62,800,332,500	137,951,463,820	46,739,565,834	38,530,106,380	26,715,940,259
23123	Long Term Debt	2,776,806,000	0	0	0	0	47,172,180
23179	Prepaid Assets	342,240,069,558	384,153,853,424	327,202,172,576	209,958,115,960	169,570,118,184	23,051,849,674
23385	Working Capital	576,400,776,847	600,840,425,941	496,086,170,075	420,885,618,901	269,968,345,171	45,746,326,239
23000	Accounts Payable	26,097,133,311	21,089,905,167	17,980,946,574	22,006,530,281	19,135,155,589	14,356,023,156
23029	Cash Equivalents	15,157,510,000	4,598,754,000	47,261,604,000	48,761,559,000	60,350,000,000	0
23245	Invested Capital	827,176,278,622	675,586,019,267	571,052,569,435	496,344,266,972	346,619,762,391	106,278,245,067
23340	Other Properties	0	0	39,704,619,439	39,704,619,439	0	0
23132	Minority Interest	1,254,274,196	1,198,792,514	1,133,166,085	971,533,629	495,323,530	678,859,872
23342	Other Receivables	946,765,078	1,025,326,087	721,326,087	842,826,087	106,326,087	7,230,803,085
23204	Retained Earnings	160,120,597,758	177,972,751,016	200,699,307,184	142,647,231,716	-7,082,650,012	-52,444,734,006
23217	Total Tax Payable	27,325,333,397	30,586,077,210	60,910,390,372	46,727,212,220	13,966,674,726	15,290,464,478
23001	Accounts Receivable	195,916,421,936	182,597,122,135	72,507,295,366	194,005,329,353	56,653,169,362	52,899,525,551
23280	Common Stock Equity	822,548,268,622	675,586,019,267	571,052,569,435	496,344,266,972	346,598,765,609	106,101,221,027
23403	Net Tangible Assets	822,548,268,622	675,586,019,267	571,052,569,435	496,344,266,972	346,598,765,609	106,101,221,027
23215	Stockholders Equity	822,548,268,622	675,586,019,267	571,052,569,435	496,344,266,972	346,598,765,609	106,101,221,027
23383	Tangible Book Value	822,548,268,622	675,586,019,267	571,052,569,435	496,344,266,972	346,598,765,609	106,101,221,027
23374	Total Capitalization	825,325,074,622	675,586,019,267	571,052,569,435	496,344,266,972	346,598,765,609	106,148,393,207
23312	Land And Improvements	39,704,619,439	39,704,619,439	39,704,619,439	39,704,619,439	39,464,569,739	36,670,056,933
23469	Other Equity Interest	6,800,438,956	6,800,438,956	6,800,438,956	6,800,438,956	6,800,438,956	6,800,438,956
23393	Ordinary Shares Number	10,635,644,907	10,142,263,737	9,662,516,057	9,662,516,057	9,662,502,100	9,662,500,000
23395	Treasury Shares Number	0	0	0	0	0	0
23008	Accumulated Depreciation	-114,170,438,112	-87,104,896,375	-106,273,095,296	-105,747,690,360	-83,594,220,765	-85,459,730,484
23380	Capital Lease Obligations	2,074,121,024	1,305,882,347	1,305,882,347	1,305,882,347	1,897,870,151	49,994,000
23030	Cash And Cash Equivalents	101,928,163,215	67,399,086,500	185,213,067,820	95,501,124,834	98,880,106,380	26,715,940,259
23012	Additional Paid In Capital	426,117,142,474	287,978,485,877	170,313,433,477	153,649,135,477	153,644,639,517	-1,491,868,324
23275	Buildings And Improvements	10,439,353,876	8,741,972,899	8,741,972,899	8,676,972,899	9,777,862,932	7,495,847,695
23020	Available For Sale Securities	125,000,000,000	0	0	0	0	0
23319	Machinery Furniture Equipment	70,258,146,671	62,086,255,350	61,542,283,966	61,404,434,277	56,642,009,264	50,176,708,509
23048	Current Capital Lease Obligation	2,074,121,024	1,305,882,347	1,305,882,347	1,305,882,347	1,761,494,365	49,994,000
23127	Long Term Capital Lease Obligation	0	0	0	0	136,375,786	0
23261	Total Equity Gross Minority Interest	823,802,542,818	676,784,811,781	572,185,735,520	497,315,800,601	347,094,089,139	106,780,080,899
23259	Total Liabilities Net Minority Interest	107,844,610,432	93,133,972,148	119,931,036,766	103,558,595,871	70,253,268,788	82,934,785,029
23046	Current Debt And Capital Lease Obligation	3,925,325,024	1,305,882,347	1,305,882,347	1,305,882,347	1,782,491,147	179,845,860
23124	Long Term Debt And Capital Lease Obligation	2,776,806,000	0	0	0	136,375,786	47,172,180
23344	Non Current Pension And Other Postretirement Benefit Plans	11,162,769,134	11,085,838,151	11,085,838,151	11,085,838,151	5,830,516,700	3,926,357,675

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	370,000,000	0	0	0
26185	Free Cash Flow	-47,530,253,729	4,322,509,651	-110,185,329,319	13,102,687,120
26027	Changes In Cash	40,272,355,345	-3,378,981,546	72,164,166,121	26,313,511,589
26182	Issuance Of Debt	771,779,665	0	0	0
26016	End Cash Position	135,773,480,179	95,501,124,834	98,880,106,380	26,715,940,259
26112	Purchase Of P P E	-2,038,245,359	-4,900,227,064	-8,727,343,556	-12,597,635,450
26183	Repayment Of Debt	-127,937,433,138	0	-7,052,502,502	-121,086,594,756
26005	Capital Expenditure	-2,038,245,359	-4,900,227,064	-8,727,343,556	-12,597,635,450
26007	Cash Dividends Paid	-71,714,629,520	0	0	0
26012	Financing Cash Flow	212,773,248,769	-2,382,936,688	184,813,163,648	25,263,082,050
26013	Investing Cash Flow	-127,008,885,054	-10,218,781,573	-11,191,011,764	-24,649,893,031
26115	Purchase Of Business	0	0	0	-777,892,500
26098	Common Stock Issuance	291,930,583,996	4,817,100	193,644,639,517	153,000,000,000
26088	Common Stock Payments	0	0	-656,337,018	-6,454,907,818
26110	Purchase Of Investment	-125,000,000,000	0	0	0
26015	Beginning Cash Position	95,501,124,834	98,880,106,380	26,715,940,259	335,960,812
26223	Classesof Cash Payments	-1,178,558,627,082	-981,223,910,113	-480,325,522,737	-120,650,894,874
26099	Long Term Debt Issuance	771,779,665	0	0	0
26090	Long Term Debt Payments	-127,937,433,138	0	-7,052,502,502	-121,086,594,756
26181	Issuance Of Capital Stock	291,930,583,996	4,817,100	193,644,639,517	153,000,000,000
26071	Net Common Stock Issuance	291,930,583,996	4,817,100	193,644,639,517	146,545,092,182
26073	Net Long Term Debt Issuance	-127,165,653,473	0	-7,052,502,502	-121,086,594,756
26164	Net Other Financing Charges	-3,750,060,971	-20,996,782	-812,364,276	0
26165	Net Other Investing Changes	-340,639,695	-5,318,554,509	-2,463,668,208	-11,274,365,081
26119	Net P P E Purchase And Sale	-1,668,245,359	-4,900,227,064	-8,727,343,556	-12,597,635,450
26184	Repurchase Of Capital Stock	0	0	-656,337,018	-6,454,907,818
26072	Net Issuance Payments Of Debt	-127,165,653,473	0	-7,052,502,502	-121,086,594,756
26226	Paymentson Behalfof Employees	-54,570,036,953	-33,378,398,487	-17,032,404,374	-9,650,672,981
26116	Net Business Purchase And Sale	0	0	0	-777,892,500
26118	Net Investment Purchase And Sale	-125,000,000,000	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	66,467,858
26228	Other Cash Paymentsfrom Operating Activities	-5,413,023,091	0	-131,905,022	-2,346,752,565
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-45,492,008,370	9,222,736,715	-101,457,985,763	25,700,322,570
26221	Classesof Cash Receiptsfrom Operating Activities	1,286,828,464,553	1,012,042,444,505	395,114,301,161	158,435,998,830

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	370,000,000	-132,450,000	0	502,450,000	0	0	0
26185	Free Cash Flow	-47,530,253,729	-111,324,860,637	-215,900,557,943	72,545,194,986	4,322,509,651	-110,185,329,319	13,102,687,120
26027	Changes In Cash	40,272,355,345	34,529,076,715	-117,813,981,320	89,711,942,986	-3,378,981,546	72,164,166,121	26,313,511,589
26182	Issuance Of Debt	771,779,665	0	0	0	0	0	0
26016	End Cash Position	135,773,480,179	101,928,163,215	67,399,086,500	185,213,067,820	95,501,124,834	98,880,106,380	26,715,940,259
26112	Purchase Of P P E	-2,038,245,359	-8,383,829,378	-543,971,384	-705,299,689	-4,900,227,064	-8,727,343,556	-12,597,635,450
26183	Repayment Of Debt	-127,937,433,138	0	0	0	0	-7,052,502,502	-121,086,594,756
26005	Capital Expenditure	-2,038,245,359	-8,383,829,378	-543,971,384	-705,299,689	-4,900,227,064	-8,727,343,556	-12,597,635,450
26007	Cash Dividends Paid	-71,714,629,520	0	0	0	0	0	0
26012	Financing Cash Flow	212,773,248,769	145,986,387,352	98,086,576,623	16,664,298,000	-2,382,936,688	184,813,163,648	25,263,082,050
26013	Investing Cash Flow	-127,008,885,054	-8,516,279,378	-543,971,384	-202,849,689	-10,218,781,573	-11,191,011,764	-24,649,893,031
26115	Purchase Of Business	0	0	0	0	0	0	-777,892,500
26098	Common Stock Issuance	291,930,583,996	148,014,351,000	127,260,006,000	16,664,298,000	4,817,100	193,644,639,517	153,000,000,000
26088	Common Stock Payments	0	0	0	0	0	-656,337,018	-6,454,907,818
26110	Purchase Of Investment	-125,000,000,000	0	0	0	0	0	0
26015	Beginning Cash Position	95,501,124,834	67,399,086,500	185,213,067,820	95,501,124,834	98,880,106,380	26,715,940,259	335,960,812
26223	Classesof Cash Payments	-1,178,558,627,082	-375,385,694,851	-328,088,552,237	-303,709,513,442	-981,223,910,113	-480,325,522,737	-120,650,894,874
26099	Long Term Debt Issuance	771,779,665	0	0	0	0	0	0
26090	Long Term Debt Payments	-127,937,433,138	0	0	0	0	-7,052,502,502	-121,086,594,756
26181	Issuance Of Capital Stock	291,930,583,996	148,014,351,000	127,260,006,000	16,664,298,000	4,817,100	193,644,639,517	153,000,000,000
26071	Net Common Stock Issuance	291,930,583,996	148,014,351,000	127,260,006,000	16,664,298,000	4,817,100	193,644,639,517	146,545,092,182
26073	Net Long Term Debt Issuance	-127,165,653,473	0	0	0	0	-7,052,502,502	-121,086,594,756
26164	Net Other Financing Charges	-3,750,060,971	0	0	0	-20,996,782	-812,364,276	0
26165	Net Other Investing Changes	-340,639,695	0	0	0	-5,318,554,509	-2,463,668,208	-11,274,365,081
26119	Net P P E Purchase And Sale	-1,668,245,359	-8,516,279,378	-543,971,384	-202,849,689	-4,900,227,064	-8,727,343,556	-12,597,635,450
26184	Repurchase Of Capital Stock	0	0	0	0	0	-656,337,018	-6,454,907,818
26072	Net Issuance Payments Of Debt	-127,165,653,473	0	0	0	0	-7,052,502,502	-121,086,594,756
26226	Paymentson Behalfof Employees	-54,570,036,953	-8,670,178,414	-18,034,749,838	-11,274,467,383	-33,378,398,487	-17,032,404,374	-9,650,672,981
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-777,892,500
26118	Net Investment Purchase And Sale	-125,000,000,000	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	66,467,858
26228	Other Cash Paymentsfrom Operating Activities	-5,413,023,091	-35,147,192,339	-22,999,726,805	-10,615,886,464	0	-131,905,022	-2,346,752,565
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-45,492,008,370	-102,941,031,259	-215,356,586,559	73,250,494,675	9,222,736,715	-101,457,985,763	25,700,322,570
26221	Classesof Cash Receiptsfrom Operating Activities	1,286,828,464,553	271,203,645,975	154,310,280,437	376,854,321,480	1,012,042,444,505	395,114,301,161	158,435,998,830

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
NICL	PT PAM Mineral Tbk	2024-04-15	At close: 04:06PM WIB	160	160	156	157	156.00 - 162.00	156	162	145.00 - 348.00	145	348	2,386,300	10,561,237	1,659,000,000,000	59	3	N/A	7.00 (4.49%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-12	At close: 04:06PM WIB	160	160	156	157	156.00 - 162.00	156	162	145.00 - 348.00	145	348	2,386,300	10,365,659	1,690,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-11	At close: 04:06PM WIB	160	160	156	157	156.00 - 162.00	156	162	145.00 - 348.00	145	348	2,386,300	10,256,974	1,690,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-10	At close: 04:06PM WIB	160	160	156	157	156.00 - 162.00	156	162	145.00 - 348.00	145	348	2,386,300	10,130,478	1,690,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-05	At close: 04:06PM WIB	160	160	160	147	156.00 - 162.00	156	162	145.00 - 348.00	145	348	2,386,300	11,770,629	1,690,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-04	At close: 04:05PM WIB	156	156	165	158	156.00 - 162.00	156	162	145.00 - 356.00	145	356	4,486,600	14,165,656	1,733,000,000,000	11	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-03	At close: 04:14PM WIB	147	148	160	152	145.00 - 158.00	145	158	145.00 - 356.00	145	356	5,164,100	17,440,031	1,690,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-02	At close: 04:14PM WIB	149	149	147	145	145.00 - 151.00	145	151	145.00 - 356.00	145	356	5,395,600	17,416,822	1,593,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-04-01	At close: 04:13PM WIB	161	160	155	149	149.00 - 162.00	149	162	145.00 - 356.00	145	356	9,812,500	17,314,532	1,614,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-29	At close: 04:11PM WIB	164	165	162	160	160.00 - 166.00	160	166	145.00 - 358.00	145	358	3,669,900	17,314,532	1,744,000,000,000	11	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-28	At close: 04:11PM WIB	164	165	162	160	160.00 - 166.00	160	166	145.00 - 366.00	145	366	3,669,900	17,349,658	1,712,000,000,000	10	15	N/A	7.00 (4.27%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-27	At close: 04:11PM WIB	169	169	0	165	164.00 - 169.00	164	169	145.00 - 370.00	145	370	7,321,400	17,302,170	1,744,000,000,000	11	15	N/A	7.00 (4.12%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-26	At close: 04:14PM WIB	169	169	168	0	167.00 - 171.00	167	171	145.00 - 380.00	145	380	5,898,600	17,508,975	1,797,000,000,000	11	15	N/A	7.00 (4.12%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-25	At close: 04:08PM WIB	170	170	169	170	168.00 - 173.00	168	173	145.00 - 398.00	145	398	3,857,700	17,816,150	1,797,000,000,000	11	15	N/A	7.00 (4.12%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-22	At close: 04:07PM WIB	173	175	170	173	169.00 - 175.00	169	175	145.00 - 398.00	145	398	4,309,800	18,057,987	1,808,000,000,000	11	15	N/A	7.00 (4.05%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-21	At close: 04:13PM WIB	170	0	0	0	0.0000 - 0.0000	0	0		0		0	18,006,975	0	0	15	N/A	7.00 (4.05%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-14	As of 11:57AM WIB. Market open.	187	188	183	184	182.00 - 192.00	182	192	145.00 - 400.00	145	400	24,960,600	17,210,039	1,946,000,000,000	12	15	N/A	7.00 (3.74%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-13	At close: 04:13PM WIB	172	173	184	185	173.00 - 187.00	173	187	145.00 - 400.00	145	400	57,172,700	16,295,853	1,989,000,000,000	12	15	N/A	7.00 (4.07%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-11	At close: 04:12PM WIB	170	175	172	173	170.00 - 177.00	170	177	145.00 - 400.00	145	400	9,155,400	16,275,170	1,829,000,000,000	11	15	N/A	7.00 (4.07%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-08	At close: 04:12PM WIB	170	175	172	173	170.00 - 177.00	170	177	145.00 - 400.00	145	400	9,155,400	16,483,827	1,829,000,000,000	11	15	N/A	7.00 (4.12%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-05	At close: 04:11PM WIB	169	169	169	170	168.00 - 172.00	168	172	145.00 - 400.00	145	400	3,262,300	17,906,813	1,808,000,000,000	11	15	N/A	7.00 (4.17%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-04	At close: 04:11PM WIB	168	168	169	170	168.00 - 172.00	168	172	145.00 - 400.00	145	400	3,552,200	19,050,129	1,797,000,000,000	11	15	N/A	7.00 (4.17%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-03-01	At close: 04:09PM WIB	172	173	168	169	167.00 - 174.00	167	174	145.00 - 400.00	145	400	9,554,100	19,004,524	1,787,000,000,000	11	15	N/A	7.00 (4.07%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-02-28	At close: 04:06PM WIB	174	175	170	171	167.00 - 178.00	167	178	145.00 - 400.00	145	400	24,392,600	18,657,098	1,808,000,000,000	11	15	N/A	7.00 (4.02%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-02-27	At close: 04:09PM WIB	180	179	173	175	169.00 - 181.00	169	181	145.00 - 400.00	145	400	20,095,000	18,578,427	1,851,000,000,000	11	15	N/A	7.00 (3.89%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-02-26	At close: 04:10PM WIB	187	187	180	0	178.00 - 188.00	178	188	145.00 - 400.00	145	400	9,016,100	18,995,001	1,914,000,000,000	12	15	N/A	7.00 (3.74%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk	2024-02-23	At close: 04:13PM WIB	189	194	187	188	185.00 - 206.00	185	206	145.00 - 400.00	145	400	39,275,500	18,594,516	1,989,000,000,000	12	15	N/A	7.00 (3.70%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk (NICL.JK)	2024-02-22	At close: 04:13PM WIB	170	170	187	188	170.00 - 195.00	170	195	145.00 - 400.00	145	400	65,523,600	17,963,855	2,010,000,000,000	12	15	N/A	7.00 (4.12%)	7	4	Nov 23, 2023
NICL	PT PAM Mineral Tbk (NICL.JK)	2024-02-21	At close: 04:13PM WIB	170	170	170	171	167.00 - 172.00	167	172	145.00 - 400.00	145	400	3,985,000	19,365,113	1,808,000,000,000	11	15	N/A	7.00 (4.12%)	7	4	Nov 23, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
NICL	PT PAM Mineral Tbk	2024-04-15	1,660,000,000,000	1,530,000,000,000	59	1	2	1	29	0	0	348	145	178	215	10,370,000	4,250,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	264	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	3	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-12	1,660,000,000,000	1,530,000,000,000	59	1	2	1	29	0	0	348	145	178	215	10,260,000	4,250,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-11	1,660,000,000,000	1,530,000,000,000	59	1	2	1	29	0	0	348	145	178	215	10,130,000	4,250,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-10	1,660,000,000,000	1,530,000,000,000	59	1	2	1	29	0	0	348	145	178	215	10,130,000	4,250,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-05	1,660,000,000,000	1,560,000,000,000	10	1	2	1	30	0	0	356	0	181	217	14,170,000	4,450,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-04	1,560,000,000,000	1,470,000,000,000	10	1	2	1	7	0	0	356	0	183	218	17,440,000	4,500,000	10,640,000,000	0	2,970,000,000	72	7	4	7	5	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-03	1,560,000,000,000	1,470,000,000,000	10	1	2	1	7	0	0	356	0	184	219	17,420,000	5,870,000	10,640,000,000	0	2,970,000,000	72	7	4	7	5	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-02	1,580,000,000,000	1,490,000,000,000	10	1	2	1	7	0	0	356	0	185	220	17,310,000	5,890,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-04-01	1,710,000,000,000	1,620,000,000,000	10	2	2	1	7	0	0	356	0	185	220	17,310,000	5,890,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-29	1,710,000,000,000	1,620,000,000,000	10	2	2	1	7	0	0	366	145	186	220	17,350,000	8,790,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-28	1,740,000,000,000	1,650,000,000,000	11	2	2	1	8	0	0	370	0	187	221	17,300,000	13,770,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-27	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	0	0	380	0	188	222	17,510,000	14,690,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-26	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	0	0	398	0	189	222	17,820,000	15,020,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-25	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	0	0	398	145	189	222	17,820,000	15,020,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-22	1,840,000,000,000	1,740,000,000,000	11	2	2	2	8	0	0	398	0	192	224	18,010,000	14,560,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-21	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	-54	32	398	145	192	224	18,010,000	14,560,000	10,640,000,000	10,760,000,000	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-14	1,990,000,000,000	1,890,000,000,000	12	2	2	2	9	0	0	400	0	196	227	16,300,000	9,590,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-13	1,830,000,000,000	1,730,000,000,000	11	2	2	2	8	0	0	400	0	196	227	16,330,000	9,590,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-11	1,830,000,000,000	1,730,000,000,000	11	2	2	2	8	-44	33	400	145	196	227	16,360,000	9,590,000	10,640,000,000	10,890,000,000	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-08	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	0	0	400	145	197	228	16,480,000	12,600,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-05	1,790,000,000,000	1,690,000,000,000	11	2	2	2	8	0	0	400	0	201	230	19,050,000	20,680,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-04	1,790,000,000,000	1,690,000,000,000	11	2	2	2	8	0	0	400	0	201	230	18,840,000	20,680,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-03-01	1,830,000,000,000	1,730,000,000,000	11	2	2	2	8	0	0	400	145	201	231	19,000,000	20,260,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-02-28	1,850,000,000,000	1,760,000,000,000	11	2	2	2	8	0	0	400	145	203	231	18,660,000	17,920,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-02-27	1,910,000,000,000	1,820,000,000,000	12	2	2	2	8	0	0	400	0	204	232	19,000,000	15,370,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk	2024-02-26	1,990,000,000,000	1,890,000,000,000	12	2	2	2	9	0	0	400	0	204	232	19,000,000	15,370,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk (NICL.JK)	2024-02-23	2,010,000,000,000	1,910,000,000,000	12	2	2	2	9	0	0	400	0	206	232	17,960,000	6,070,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk (NICL.JK)	2024-02-22	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	0	0	400	145	206	232	17,960,000	6,070,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000
NICL	PT PAM Mineral Tbk (NICL.JK)	2024-02-21	1,810,000,000,000	1,710,000,000,000	11	2	2	2	8	0	0	400	145	207	233	19,370,000	6,410,000	10,640,000,000	0	2,970,000,000	72	7	4	7	4	19	N/A	Nov 23, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	-4	18	25	1,120,000,000,000	108	34	225,840,000,000	154,520,000,000	15	101,930,000,000	10	6,700,000,000	1	7	77	-245,710,000,000	-89,430,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	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	0	0	0	0	0
2024-05-08	15:48:00	147	147	146	147	0
2024-05-08	15:47:00	147	147	147	147	25,000
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	147	147	147	147	132,800
2024-05-08	15:44:00	147	147	147	147	6,500
2024-05-08	15:43:00	147	147	147	147	200
2024-05-08	15:42:00	147	147	146	146	79,000
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	146	146	146	146	75,300
2024-05-08	15:39:00	146	146	146	146	34,200
2024-05-08	15:38:00	146	146	146	146	22,200
2024-05-08	15:37:00	147	147	146	146	171,900
2024-05-08	15:36:00	147	147	147	147	50,000
2024-05-08	15:35:00	147	147	147	147	1,700
2024-05-08	15:34:00	147	147	147	147	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	147	147	147	147	1,900
2024-05-08	15:31:00	147	147	147	147	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	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	147	147	146	147	0
2024-05-08	15:46:00	147	147	147	147	25,000
2024-05-08	15:44:00	147	147	147	147	139,300
2024-05-08	15:42:00	147	147	146	147	79,200
2024-05-08	15:40:00	146	146	146	146	75,300
2024-05-08	15:38:00	146	146	146	146	56,400
2024-05-08	15:36:00	147	147	146	146	221,900
2024-05-08	15:34:00	147	147	147	147	1,700
2024-05-08	15:32:00	147	147	147	147	1,900
2024-05-08	15:30:00	147	147	146	147	4,700
2024-05-08	15:28:00	146	148	146	147	3,500
2024-05-08	15:26:00	148	148	146	146	21,400
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	15:17:26	148	148	148	148	0
2024-05-08	15:16:00	148	148	148	148	200
2024-05-08	15:14:00	148	148	148	148	200
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	148	148	148	148	300
2024-05-08	15:08:00	147	148	146	148	232,800
2024-05-08	15:06:00	147	147	147	147	700
2024-05-08	15:04:00	146	147	146	147	124,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	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	147	147	146	147	150,100
2024-05-08	15:40:00	146	147	146	147	161,000
2024-05-08	15:35:00	147	147	146	146	280,000
2024-05-08	15:30:00	147	147	146	147	4,400
2024-05-08	15:25:00	148	148	146	147	23,600
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:17:26	148	148	148	148	0
2024-05-08	15:15:00	148	148	148	148	200
2024-05-08	15:10:00	148	148	148	148	500
2024-05-08	15:05:00	147	148	146	148	76,300
2024-05-08	15:00:00	146	147	146	147	262,000
2024-05-08	14:55:00	146	147	146	147	44,100
2024-05-08	14:50:00	147	147	146	147	163,700
2024-05-08	14:45:00	147	147	147	147	26,900
2024-05-08	14:40:00	147	147	146	146	1,400
2024-05-08	14:35:00	147	147	147	147	43,300
2024-05-08	14:30:00	147	147	146	147	73,900
2024-05-08	14:25:09	147	147	147	147	0
2024-05-08	14:25:00	147	147	146	147	0
2024-05-08	14:20:00	147	147	146	146	1,485,900
2024-05-08	14:15:00	148	148	147	147	54,700
2024-05-08	14:10:00	148	148	148	148	6,200
2024-05-08	14:05:00	148	148	148	148	0
2024-05-08	14:00:00	148	148	148	148	202,300
2024-05-08	13:55:00	148	148	147	148	2,400
2024-05-08	13:50:00	148	148	148	148	61,700
2024-05-08	13:45:00	148	148	148	148	9,300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	0
2024-05-08	15:45:00	147	147	146	147	150,100
2024-05-08	15:30:00	147	147	146	147	445,400
2024-05-08	15:17:26	148	148	148	148	0
2024-05-08	15:15:00	148	148	146	147	23,800
2024-05-08	15:00:00	146	148	146	148	338,800
2024-05-08	14:45:00	147	147	146	147	234,700
2024-05-08	14:30:00	147	147	146	146	118,600
2024-05-08	14:25:09	147	147	147	147	0
2024-05-08	14:15:00	148	148	146	147	1,540,600
2024-05-08	14:00:00	148	148	148	148	208,500
2024-05-08	13:45:00	148	148	147	148	73,400
2024-05-08	13:30:00	148	149	147	149	41,400
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	11:59:21	147	147	147	147	0
2024-05-08	11:52:14	148	148	148	148	0
2024-05-08	11:45:00	148	148	147	147	119,800
2024-05-08	11:30:00	147	148	147	148	90,800
2024-05-08	11:15:00	148	148	147	147	212,800
2024-05-08	11:02:06	149	149	149	149	0
2024-05-08	11:00:00	148	149	148	148	11,400
2024-05-08	10:45:00	148	149	148	149	1,649,100
2024-05-08	10:30:00	148	149	148	148	453,900
2024-05-08	10:24:34	149	149	149	149	0
2024-05-08	10:15:00	148	149	148	149	15,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	0
2024-05-08	15:30:00	147	147	146	147	595,500
2024-05-08	15:17:26	148	148	148	148	0
2024-05-08	15:00:00	146	148	146	147	362,600
2024-05-08	14:30:00	147	147	146	147	353,300
2024-05-08	14:25:09	147	147	147	147	0
2024-05-08	14:00:00	148	148	146	147	1,749,100
2024-05-08	13:30:00	148	149	147	148	114,800
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	11:59:21	147	147	147	147	0
2024-05-08	11:52:14	148	148	148	148	0
2024-05-08	11:30:00	147	148	147	147	210,600
2024-05-08	11:02:06	149	149	149	149	0
2024-05-08	11:00:00	148	149	147	147	224,200
2024-05-08	10:30:00	148	149	148	149	2,103,000
2024-05-08	10:24:34	149	149	149	149	0
2024-05-08	10:00:00	149	149	148	149	18,800
2024-05-08	09:37:28	150	150	150	150	0
2024-05-08	09:30:00	150	150	149	149	478,700
2024-05-08	09:00:00	149	150	149	150	305,400
2024-05-07	16:00:00	149	149	149	149	0
2024-05-07	15:31:52	148	148	148	148	0
2024-05-07	15:30:00	147	149	147	149	222,200
2024-05-07	15:00:00	149	149	147	148	746,500
2024-05-07	14:34:04	151	151	151	151	0
2024-05-07	14:30:00	150	152	148	148	1,416,800
2024-05-07	14:00:00	148	153	147	150	5,372,200
2024-05-07	13:39:24	150	150	150	150	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	0
2024-05-08	15:17:26	148	148	148	148	0
2024-05-08	15:00:00	146	148	146	147	958,100
2024-05-08	14:25:09	147	147	147	147	0
2024-05-08	14:00:00	148	148	146	147	2,087,800
2024-05-08	13:00:00	148	149	147	148	114,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:21	147	147	147	147	0
2024-05-08	11:52:14	148	148	148	148	0
2024-05-08	11:02:06	149	149	149	149	0
2024-05-08	11:00:00	148	149	147	147	433,600
2024-05-08	10:24:34	149	149	149	149	0
2024-05-08	10:00:00	149	149	148	149	770,800
2024-05-08	09:37:28	150	150	150	150	0
2024-05-08	09:00:00	149	150	149	149	0
2024-05-07	16:00:00	149	149	149	149	0
2024-05-07	15:31:52	148	148	148	148	0
2024-05-07	15:00:00	149	149	147	149	968,700
2024-05-07	14:34:04	151	151	151	151	0
2024-05-07	14:00:00	148	153	147	148	6,789,000
2024-05-07	13:39:24	150	150	150	150	0
2024-05-07	13:00:00	151	151	148	148	1,409,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:29	151	151	151	151	0
2024-05-07	11:00:00	150	151	150	151	260,500
2024-05-07	10:58:46	151	151	151	151	0
2024-05-07	10:20:16	151	151	151	151	0
2024-05-07	10:00:00	151	152	150	151	429,200
2024-05-07	09:37:54	151	151	151	151	0
2024-05-07	09:00:00	154	154	148	151	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	146	146	146	146	0
2024-05-08	15:17:26	148	148	148	148	0
2024-05-08	15:00:00	146	148	146	146	1,454,000
2024-05-08	14:25:09	147	147	147	147	0
2024-05-08	13:30:00	148	149	146	147	2,217,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:21	147	147	147	147	0
2024-05-08	11:52:14	148	148	148	148	0
2024-05-08	11:02:06	149	149	149	149	0
2024-05-08	10:30:00	148	149	147	147	2,537,800
2024-05-08	10:24:34	149	149	149	149	0
2024-05-08	09:37:28	150	150	150	150	0
2024-05-08	09:00:00	149	150	148	149	802,900
2024-05-07	16:13:10	0	0	0	0	0
2024-05-07	16:00:00	149	149	149	149	0
2024-05-07	15:31:52	148	148	148	148	0
2024-05-07	15:00:00	149	149	147	149	2,516,400
2024-05-07	14:34:04	151	151	151	151	0
2024-05-07	13:39:24	150	150	150	150	0
2024-05-07	13:30:00	151	153	147	148	8,198,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:58:29	151	151	151	151	0
2024-05-07	10:58:46	151	151	151	151	0
2024-05-07	10:30:00	150	151	150	151	334,900
2024-05-07	10:20:16	151	151	151	151	0
2024-05-07	09:37:54	151	151	151	151	0
2024-05-07	09:00:00	154	154	148	150	827,100
2024-05-06	16:11:14	0	0	0	0	0
2024-05-06	15:44:35	149	149	149	149	0
2024-05-06	15:03:07	151	151	151	151	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	149	150	146	146	5,692,200
2024-05-07	09:00:00	154	154	147	149	11,565,800
2024-05-06	09:00:00	150	153	148	148	3,972,800
2024-05-03	09:00:00	150	153	148	150	2,981,500
2024-05-02	09:00:00	157	159	148	149	19,003,700
2024-04-30	09:00:00	161	163	155	156	7,565,000
2024-04-29	09:00:00	160	169	150	161	219,941,700
2024-04-26	09:00:00	153	164	153	155	8,744,500
2024-04-25	09:00:00	157	159	151	153	7,425,100
2024-04-24	09:00:00	163	163	154	157	7,061,600
2024-04-23	09:00:00	166	174	162	163	28,424,800
2024-04-22	09:00:00	148	171	148	165	30,983,900
2024-04-19	09:00:00	150	154	145	147	3,660,700
2024-04-18	09:00:00	152	156	150	150	1,662,700
2024-04-17	09:00:00	154	154	150	152	1,691,100
2024-04-16	09:00:00	158	158	148	154	3,790,900
2024-04-05	09:00:00	160	162	156	156	2,386,300
2024-04-04	09:00:00	156	162	156	160	4,485,800
2024-04-03	09:00:00	148	158	145	156	5,164,100
2024-04-02	09:00:00	149	151	145	147	5,395,600
2024-04-01	09:00:00	160	162	149	149	9,812,500
2024-03-28	09:00:00	165	166	160	161	3,669,900
2024-03-27	09:00:00	169	169	164	164	7,321,400
2024-03-26	09:00:00	170	170	170	170	0
2024-03-25	09:00:00	170	170	170	170	0
2024-03-22	09:00:00	175	175	169	170	4,273,300
2024-03-21	09:00:00	170	175	168	173	5,815,200
2024-03-20	09:00:00	171	172	166	170	3,070,200
2024-03-19	09:00:00	169	173	169	170	5,622,700
2024-03-18	09:00:00	177	180	166	169	19,154,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	154	154	147	149	11,565,800
2024-05-06	09:00:00	150	153	148	148	3,972,800
2024-05-03	09:00:00	150	153	148	150	2,981,500
2024-05-02	09:00:00	157	159	148	149	19,003,700
2024-04-30	09:00:00	161	163	155	156	7,565,000
2024-04-29	09:00:00	160	169	150	161	219,941,700
2024-04-26	09:00:00	153	164	153	155	8,744,500
2024-04-25	09:00:00	157	159	151	153	7,425,100
2024-04-24	09:00:00	163	163	154	157	7,061,600
2024-04-23	09:00:00	166	174	162	163	28,424,800
2024-04-22	09:00:00	148	171	148	165	30,983,900
2024-04-19	09:00:00	150	154	145	147	3,660,700
2024-04-18	09:00:00	152	156	150	150	1,662,700
2024-04-17	09:00:00	154	154	150	152	1,691,100
2024-04-16	09:00:00	158	158	148	154	3,790,900
2024-04-05	09:00:00	160	162	156	156	2,386,300
2024-04-04	09:00:00	156	162	156	160	4,485,800
2024-04-03	09:00:00	148	158	145	156	5,164,100
2024-04-02	09:00:00	149	151	145	147	5,395,600
2024-04-01	09:00:00	160	162	149	149	9,812,500
2024-03-28	09:00:00	165	166	160	161	3,669,900
2024-03-27	09:00:00	169	169	164	164	7,321,400
2024-03-26	09:00:00	170	170	170	170	0
2024-03-25	09:00:00	170	170	170	170	0
2024-03-22	09:00:00	175	175	169	170	4,273,300
2024-03-21	09:00:00	170	175	168	173	5,815,200
2024-03-20	09:00:00	171	172	166	170	3,070,200
2024-03-19	09:00:00	169	173	169	170	5,622,700
2024-03-18	09:00:00	177	180	166	169	19,154,900
2024-03-15	09:00:00	180	184	176	177	9,943,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	150	154	146	146	21,230,800
2024-04-28	00:00:00	160	169	148	150	249,491,900
2024-04-21	00:00:00	148	174	148	155	82,639,900
2024-04-14	00:00:00	158	158	145	147	10,805,400
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	160	162	145	156	27,244,300
2024-03-24	00:00:00	170	170	160	161	10,991,300
2024-03-17	00:00:00	177	180	166	170	37,936,300
2024-03-10	00:00:00	173	192	173	177	99,795,100
2024-03-03	00:00:00	168	177	168	172	21,537,900
2024-02-25	00:00:00	187	188	167	168	74,370,100
2024-02-18	00:00:00	186	206	165	187	132,448,000
2024-02-11	00:00:00	194	197	176	186	19,797,700
2024-02-04	00:00:00	194	208	190	194	13,262,700
2024-01-28	00:00:00	192	214	175	193	87,150,600
2024-01-21	00:00:00	200	218	200	200	18,087,300
2024-01-14	00:00:00	216	218	200	212	17,124,300
2024-01-07	00:00:00	238	244	210	216	125,337,200
2023-12-31	00:00:00	208	250	200	236	346,404,400
2023-12-24	00:00:00	210	230	208	208	22,269,000
2023-12-17	00:00:00	216	224	208	210	24,275,900
2023-12-10	00:00:00	236	238	200	216	63,152,300
2023-12-03	00:00:00	228	266	224	232	168,137,000
2023-11-26	00:00:00	226	242	220	226	83,258,700
2023-11-19	00:00:00	230	284	222	224	305,338,200
2023-11-12	00:00:00	226	246	212	226	62,670,000
2023-11-05	00:00:00	244	264	226	226	132,624,400
2023-10-29	00:00:00	300	304	242	244	154,339,000
2023-10-22	00:00:00	300	348	276	300	438,584,600
2023-10-15	00:00:00	169	294	162	294	599,789,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	157	159	146	146	43,216,000
2024-03-31	00:00:00	160	174	145	156	348,196,300
2024-02-29	00:00:00	173	192	160	161	179,814,700
2024-01-31	00:00:00	196	208	165	172	244,627,600
2023-12-31	00:00:00	208	250	175	195	579,800,600
2023-11-30	00:00:00	224	266	200	208	288,504,900
2023-10-31	00:00:00	268	284	212	224	641,268,400
2023-09-30	00:00:00	175	348	145	268	1,370,211,300
2023-08-31	00:00:00	206	222	170	175	242,425,100
2023-07-31	00:00:00	236	250	198	206	378,224,800
2023-06-30	00:00:00	304	338	234	236	1,230,924,400
2023-05-31	00:00:00	302	312	264	304	482,944,500
2023-04-30	00:00:00	258	324	214	302	586,907,400
2023-03-31	00:00:00	288	294	288	288	12,218,300
2023-02-28	00:00:00	350	358	342	342	30,716,000
2023-01-31	00:00:00	296	302	290	296	28,804,300
2022-12-31	00:00:00	155	292	148	210	3,308,206,400
2022-11-30	00:00:00	121	167	116	155	1,825,343,300
2022-10-31	00:00:00	92	130	90	117	871,477,900
2022-09-30	00:00:00	91	98	86	90	309,324,100
2022-08-31	00:00:00	100	109	88	91	674,074,400
2022-07-31	00:00:00	95	110	91	101	870,356,300
2022-06-30	00:00:00	85	97	79	93	1,010,745,200
2022-05-31	00:00:00	97	128	85	85	2,976,308,900
2022-04-30	00:00:00	69	101	69	97	2,161,305,400
2022-03-31	00:00:00	77	80	68	69	675,057,900
2022-02-28	00:00:00	76	94	71	76	2,291,180,600
2022-01-31	00:00:00	62	89	62	76	2,368,908,000
2021-12-31	00:00:00	70	75	61	62	489,921,000
2021-11-30	00:00:00	72	76	68	69	459,421,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	157	159	146	146	43,216,000
2024-03-31	00:00:00	160	174	145	161	340,631,300
2024-02-29	00:00:00	173	192	160	161	179,814,700
2024-01-31	00:00:00	196	208	145	156	772,638,600
2023-12-31	00:00:00	208	250	160	161	1,004,242,900
2023-11-30	00:00:00	224	266	165	172	1,112,933,100
2023-10-31	00:00:00	268	284	175	195	1,509,573,900
2023-09-30	00:00:00	175	348	145	208	2,299,984,600
2023-08-31	00:00:00	206	348	145	224	2,253,904,800
2023-07-31	00:00:00	236	348	145	268	1,990,861,200
2023-06-30	00:00:00	304	338	170	175	1,851,574,300
2023-05-31	00:00:00	302	338	198	206	2,092,093,700
2023-04-30	00:00:00	258	338	214	236	2,300,776,300
2023-03-31	00:00:00	288	324	214	304	1,264,731,300
2023-02-28	00:00:00	350	358	214	302	1,264,924,200
2023-01-31	00:00:00	296	400	266	288	1,888,574,400
2022-12-31	00:00:00	155	400	148	342	7,295,406,500
2022-09-30	00:00:00	91	167	86	155	3,006,145,300
2022-06-30	00:00:00	85	110	79	91	2,555,175,900
2022-03-31	00:00:00	77	128	68	85	5,812,672,200
2021-12-31	00:00:00	70	94	61	76	5,150,009,600
2021-09-30	00:00:00	82	86	68	69	2,493,743,200
2021-06-30	00:00:00	135	342	73	82	30,196,077,700

Dividends Amount

Date	Time	Amount
2023-11-23	09:00:00	4
2023-05-12	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	7	8.54 %

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