Informasi Saham NIKL PT Pelat Timah Nusantara 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	1	1	2
102	Enterprises Value E B I T D A Ratio	3	151,144	143	8,210,242
14008	Pe Ratio	5	12	0	12
14010	Ps Ratio	13	0	0	0
40001	Market Cap	15	852,892,300,000	767,098,400,000	1,640,177,500,000
101	Enterprises Value Revenue Ratio	21	9,885	0	47,355
40002	Enterprise Value	32	1,614,851,202,384	1,425,573,205,212	2,722,311,046,594

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	1	1	1	2	2
102	Enterprises Value E B I T D A Ratio	3	151,144	193	143	18	16	14	8,210,242
14008	Pe Ratio	5	12	0	0	39	19	14	12
14010	Ps Ratio	13	0	0	0	0	0	0	0
40001	Market Cap	15	852,892,300,000	1,286,908,500,000	767,098,400,000	918,499,400,000	1,054,760,300,000	1,476,159,750,000	1,640,177,500,000
101	Enterprises Value Revenue Ratio	21	9,885	1	0	1	1	1	47,355
40002	Enterprise Value	32	1,614,851,202,384	2,060,797,854,155	1,425,573,205,212	1,691,367,437,577	2,026,731,672,200	2,547,066,644,112	2,722,311,046,594

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	-3,778,628	-1,210,916	12,084,303	12,681,538	4,621,546
20304	Write Off	0	0	-8,759	50,213	-14,884
20091	Net Income	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	-3,450,380	-1,123,638	12,411,550	13,041,223	5,001,874
20046	Gross Profit	1,082,523	169,499	19,595,318	19,320,035	9,781,192
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	-7,199,044	-2,052,168	9,150,691	11,079,660	3,631,637
20145	Tax Provision	-1,305,320	-1,144,092	2,023,473	5,216,837	913,560
20100	Total Revenue	158,670,691	43,777,626	255,347,224	210,736,463	144,729,810
20164	Total Expenses	162,580,600	45,318,117	241,068,231	198,254,577	141,243,202
20013	Cost Of Revenue	157,588,168	43,608,127	235,751,906	191,416,428	134,948,618
20177	Interest Income	276,827	97,538	169,097	131,854	757,003
20057	Interest Expense	3,420,416	841,252	2,933,612	1,601,878	989,909
20109	Operating Income	-3,909,909	-1,540,491	14,278,993	12,481,886	3,486,608
20316	Normalized Income	-5,892,743	-912,474	7,120,572	5,869,479	2,698,761
20108	Operating Expense	4,992,432	1,709,990	5,316,325	6,838,149	6,294,584
20112	Operating Revenue	158,670,691	43,777,626	255,347,224	210,736,463	144,729,810
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-3,298,945	-787,564	-3,019,069	-1,644,575	-523,516
20416	Total Unusual Items	-1,198	5,639	8,533	-8,533	25,808
29010	Basic Average Shares	2,523,350,000	0	2,523,350,000	2,523,350,000	2,523,350,000
20287	Rent And Landing Fees	27,969	-6,593	97,218	99,122	367,846
29011	Diluted Average Shares	2,523,350,000	0	2,523,350,000	2,523,350,000	2,523,350,000
20420	Normalized E B I T D A	-3,449,182	-1,129,277	12,403,017	13,049,756	4,976,066
20162	Special Income Charges	0	0	8,759	-50,213	14,884
20315	Reconciled Depreciation	328,248	87,278	327,247	359,685	380,328
20312	Other Operating Expenses	-96,804	117,376	22,180	101,379	30,646
20151	Research And Development	11,752	0	13,199	16,021	17,553
20368	Total Other Finance Cost	155,356	43,850	254,554	174,551	290,610
20440	Rent Expense Supplemental	3,688,424	924,388	3,826,546	4,525,007	4,900,356
20314	Reconciled Cost Of Revenue	157,588,168	43,608,127	235,751,906	191,416,428	134,948,618
20419	Tax Effect Of Unusual Items	-217	1,241	1,887	-1,877	6,492
20018	Depreciation Income Statement	328,248	87,278	327,247	359,685	380,328
20075	Interest Income Non Operating	276,827	97,538	169,097	131,854	757,003
20158	Selling And Marketing Expense	2,568,574	507,665	2,210,387	2,764,900	2,260,785
20064	Interest Expense Non Operating	3,420,416	841,252	2,933,612	1,601,878	989,909
20093	Net Income Common Stockholders	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077
20094	Net Income Continuous Operations	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077
20045	General And Administrative Expense	1,075,588	407,831	1,054,689	1,294,716	1,300,063
20159	Selling General And Administration	3,644,162	915,496	3,265,076	4,059,616	3,560,848
20412	Other Non Operating Income Expenses	581,351	478,575	733,212	527,918	468,073
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077
20417	Total Unusual Items Excluding Goodwill	-1,198	5,639	8,533	-8,533	25,808
20077	Net Non Operating Interest Income Expense	-3,298,945	-787,564	-3,019,069	-1,644,575	-523,516
20346	Net Income Including Noncontrolling Interests	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077
20019	Depreciation And Amortization In Income Statement	328,248	87,278	327,247	359,685	380,328
20309	Net Income From Continuing And Discontinued Operation	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077
20331	Net Income From Continuing Operation Net Minority Interest	-5,893,724	-908,076	7,127,218	5,862,823	2,718,077

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-3,778,628	26,004	-1,210,916	-2,219,091	-374,625	2,651,200	12,084,303	12,681,538	4,621,546
20304	Write Off	0	0	0	0	0	0	-8,759	50,213	-14,884
20091	Net Income	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	-3,450,380	102,618	-1,123,638	-2,135,593	-293,767	2,736,734	12,411,550	13,041,223	5,001,874
20046	Gross Profit	1,082,523	578,182	169,499	-357,060	691,902	1,080,510	19,595,318	19,320,035	9,781,192
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	-7,199,044	-774,392	-2,052,168	-2,988,047	-1,384,437	1,595,299	9,150,691	11,079,660	3,631,637
20145	Tax Provision	-1,305,320	206,888	-1,144,092	-1,319	-366,797	349,501	2,023,473	5,216,837	913,560
20100	Total Revenue	158,670,691	37,775,777	43,777,626	39,735,458	37,381,830	50,192,196	255,347,224	210,736,463	144,729,810
20164	Total Expenses	162,580,600	37,730,428	45,318,117	41,432,201	38,105,290	50,241,162	241,068,231	198,254,577	141,243,202
20013	Cost Of Revenue	157,588,168	37,197,595	43,608,127	40,092,518	36,689,928	49,111,686	235,751,906	191,416,428	134,948,618
20177	Interest Income	276,827	43,432	97,538	46,419	89,438	18,022	169,097	131,854	757,003
20057	Interest Expense	3,420,416	800,396	841,252	768,956	1,009,812	1,055,901	2,933,612	1,601,878	989,909
20109	Operating Income	-3,909,909	45,349	-1,540,491	-1,696,743	-723,460	-48,966	14,278,993	12,481,886	3,486,608
20316	Normalized Income	-5,892,743	-981,280	-912,474	-2,980,432	-1,017,245	1,245,798	7,120,572	5,869,479	2,698,761
20108	Operating Expense	4,992,432	532,833	1,709,990	1,339,683	1,415,362	1,129,476	5,316,325	6,838,149	6,294,584
20112	Operating Revenue	158,670,691	37,775,777	43,777,626	39,735,458	37,381,830	50,192,196	255,347,224	210,736,463	144,729,810
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-3,298,945	-787,528	-787,564	-758,807	-965,046	-1,066,849	-3,019,069	-1,644,575	-523,516
20416	Total Unusual Items	-1,198	0	5,639	-6,299	-538	0	8,533	-8,533	25,808
29010	Basic Average Shares	2,523,350,000	2,523,350,000	0	2,518,486,932	0	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000
20287	Rent And Landing Fees	27,969	2,841	-6,593	19,062	18,095	3,447	97,218	99,122	367,846
29011	Diluted Average Shares	2,523,350,000	2,523,350,000	0	2,523,350,000	0	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000
20420	Normalized E B I T D A	-3,449,182	102,618	-1,129,277	-2,129,294	-293,229	2,736,734	12,403,017	13,049,756	4,976,066
20162	Special Income Charges	0	0	0	0	0	0	8,759	-50,213	14,884
20315	Reconciled Depreciation	328,248	76,614	87,278	83,498	80,858	85,534	327,247	359,685	380,328
20312	Other Operating Expenses	-96,804	-292,635	117,376	120,200	-41,745	38,031	22,180	101,379	30,646
20151	Research And Development	11,752	9,700	0	2,052	0	13,166	13,199	16,021	17,553
20368	Total Other Finance Cost	155,356	30,564	43,850	36,270	44,672	28,970	254,554	174,551	290,610
20440	Rent Expense Supplemental	3,688,424	1,008,660	924,388	841,786	919,026	976,823	3,826,546	4,525,007	4,900,356
20314	Reconciled Cost Of Revenue	157,588,168	37,197,595	43,608,127	40,092,518	36,689,928	49,111,686	235,751,906	191,416,428	134,948,618
20419	Tax Effect Of Unusual Items	-217	0	1,241	-3	-143	0	1,887	-1,877	6,492
20018	Depreciation Income Statement	328,248	76,614	87,278	83,498	80,858	85,534	327,247	359,685	380,328
20075	Interest Income Non Operating	276,827	43,432	97,538	46,419	89,438	18,022	169,097	131,854	757,003
20158	Selling And Marketing Expense	2,568,574	541,996	507,665	952,347	566,566	513,522	2,210,387	2,764,900	2,260,785
20064	Interest Expense Non Operating	3,420,416	800,396	841,252	768,956	1,009,812	1,055,901	2,933,612	1,601,878	989,909
20093	Net Income Common Stockholders	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077
20094	Net Income Continuous Operations	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077
20045	General And Administrative Expense	1,075,588	142,422	407,831	238,660	286,675	235,553	1,054,689	1,294,716	1,300,063
20159	Selling General And Administration	3,644,162	684,418	915,496	1,191,007	853,241	749,075	3,265,076	4,059,616	3,560,848
20412	Other Non Operating Income Expenses	581,351	240,917	478,575	-248,159	115,454	134,078	733,212	527,918	468,073
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077
20417	Total Unusual Items Excluding Goodwill	-1,198	0	5,639	-6,299	-538	0	8,533	-8,533	25,808
20077	Net Non Operating Interest Income Expense	-3,298,945	-787,528	-787,564	-758,807	-965,046	-1,066,849	-3,019,069	-1,644,575	-523,516
20346	Net Income Including Noncontrolling Interests	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077
20019	Depreciation And Amortization In Income Statement	328,248	76,614	87,278	83,498	80,858	85,534	327,247	359,685	380,328
20309	Net Income From Continuing And Discontinued Operation	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077
20331	Net Income From Continuing Operation Net Minority Interest	-5,893,724	-981,280	-908,076	-2,986,728	-1,017,640	1,245,798	7,127,218	5,862,823	2,718,077

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	48,357,313	70,857,984	43,647,117	39,210,674
23165	Payables	18,180,523	36,399,492	56,053,124	23,756,059
23139	Net P P E	25,289,369	26,372,765	27,989,448	28,204,871
23351	Properties	0	0	0	0
23386	Total Debt	58,326,722	96,004,229	72,105,180	54,962,247
23100	Gross P P E	58,809,898	59,388,197	58,878,350	56,699,133
23038	Common Stock	26,844,149	26,844,149	26,844,149	26,844,149
23045	Current Debt	57,984,184	95,601,391	71,469,374	54,069,564
23532	Share Issued	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000
23220	Total Assets	135,817,817	196,375,128	187,753,934	131,925,108
23027	Capital Stock	26,844,149	26,844,149	26,844,149	26,844,149
23382	Other Payable	289,195	481,676	410,320	532,298
23028	Cash Financial	226,871	16,953,407	7,721,185	312,650
23179	Prepaid Assets	180,798	641,959	1,170,269	502,156
23385	Working Capital	25,458,175	32,244,271	28,757,001	18,674,525
23000	Accounts Payable	17,270,493	35,470,027	55,526,010	23,067,795
23029	Cash Equivalents	9,400,000	7,790,000	20,101,072	14,546,240
23245	Invested Capital	113,745,051	155,503,256	126,051,870	102,454,642
23340	Other Properties	319,445	382,409	576,334	843,163
23342	Other Receivables	47,030	149,661	462,587	24,434
23204	Retained Earnings	5,610,133	9,386,666	4,184,553	-34,186,179
23217	Total Tax Payable	620,835	447,789	116,794	155,966
23352	Current Provisions	742,835	1,175,302	977,828	449,241
23001	Accounts Receivable	71,023,890	93,134,551	84,526,765	56,389,912
23280	Common Stock Equity	55,760,867	59,901,865	54,582,496	48,385,078
23403	Net Tangible Assets	55,760,867	59,901,865	54,582,496	48,385,078
23215	Stockholders Equity	55,760,867	59,901,865	54,582,496	48,385,078
23383	Tangible Book Value	55,760,867	59,901,865	54,582,496	48,385,078
23374	Total Capitalization	55,760,867	59,901,865	54,582,496	48,385,078
23312	Land And Improvements	11,857,521	12,221,985	12,221,985	12,049,717
23469	Other Equity Interest	0	0	0	185,745
23393	Ordinary Shares Number	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000
23395	Treasury Shares Number	0	0	0	0
23008	Accumulated Depreciation	-33,520,529	-33,015,432	-30,888,902	-28,494,262
23282	Construction In Progress	36,196	0	1,090,768	223,200
23380	Capital Lease Obligations	342,538	402,838	635,806	892,683
23030	Cash And Cash Equivalents	9,626,871	24,743,407	27,822,257	14,858,890
23262	Gross Accounts Receivable	71,471,962	93,349,480	84,750,453	56,563,387
23012	Additional Paid In Capital	11,599,490	11,599,490	11,599,490	11,413,745
23275	Buildings And Improvements	4,960,628	4,934,434	4,930,877	4,940,633
23126	Long Term Equity Investment	0	0	0	480,513
23020	Available For Sale Securities	0	0	0	480,513
23319	Machinery Furniture Equipment	41,636,108	41,849,369	40,058,386	38,642,420
23048	Current Capital Lease Obligation	198,559	215,105	277,479	420,160
23552	Fixed Assets Revaluation Reserve	11,589,839	11,954,304	11,954,304	11,782,036
23127	Long Term Capital Lease Obligation	143,979	187,733	358,327	472,523
23261	Total Equity Gross Minority Interest	55,760,867	59,901,865	54,582,496	48,385,078
23067	Non Current Deferred Taxes Liabilities	0	0	0	156,833
23259	Total Liabilities Net Minority Interest	80,056,950	136,473,263	133,171,438	83,540,030
23046	Current Debt And Capital Lease Obligation	58,182,743	95,816,496	71,746,853	54,489,724
23266	Allowance For Doubtful Accounts Receivable	-448,072	-214,929	-223,688	-173,475
23124	Long Term Debt And Capital Lease Obligation	143,979	187,733	358,327	472,523
23344	Non Current Pension And Other Postretirement Benefit Plans	1,843,679	1,695,398	2,027,745	2,437,395

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	47,160,757	48,357,313	41,799,635	49,489,521	64,093,585	70,857,984	43,647,117	39,210,674
23165	Payables	11,675,503	18,180,523	33,972,732	27,452,303	24,804,942	36,399,492	56,053,124	23,756,059
23139	Net P P E	24,810,943	25,289,369	25,481,405	25,806,239	26,158,022	26,372,765	27,989,448	28,204,871
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	53,019,283	58,326,722	54,466,394	58,321,577	82,060,831	96,004,229	72,105,180	54,962,247
23100	Gross P P E	58,529,958	58,809,898	56,421,315	56,278,679	59,646,216	59,388,197	58,878,350	56,699,133
23038	Common Stock	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149
23045	Current Debt	52,705,962	57,984,184	54,096,644	57,910,023	81,584,511	95,601,391	71,469,374	54,069,564
23532	Share Issued	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000
23220	Total Assets	122,787,269	135,817,817	148,982,441	150,019,207	172,312,766	196,375,128	187,753,934	131,925,108
23027	Capital Stock	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149	26,844,149
23382	Other Payable	408,933	289,195	304,786	306,282	390,269	481,676	410,320	532,298
23028	Cash Financial	2,166,728	226,871	347,009	570,502	11,120,926	16,953,407	7,721,185	312,650
23179	Prepaid Assets	1,196,775	180,798	2,968,488	3,060,418	1,595,530	641,959	1,170,269	502,156
23385	Working Capital	25,122,137	25,458,175	30,418,106	33,106,844	33,815,658	32,244,271	28,757,001	18,674,525
23000	Accounts Payable	10,997,652	17,270,493	33,660,767	26,994,774	24,049,603	35,470,027	55,526,010	23,067,795
23029	Cash Equivalents	3,378,477	9,400,000	11,950,000	7,850,000	6,370,000	7,790,000	20,101,072	14,546,240
23245	Invested Capital	107,510,559	113,745,051	111,193,691	118,002,388	142,666,836	155,503,256	126,051,870	102,454,642
23340	Other Properties	299,477	319,445	348,488	376,732	432,120	382,409	576,334	843,163
23342	Other Receivables	69,412	47,030	22,042	38,547	79,158	149,661	462,587	24,434
23204	Retained Earnings	4,653,863	5,610,133	6,581,848	9,577,166	10,567,126	9,386,666	4,184,553	-34,186,179
23217	Total Tax Payable	268,918	620,835	7,179	151,247	365,070	447,789	116,794	155,966
23352	Current Provisions	669,774	742,835	942,212	1,544,034	1,175,302	1,175,302	977,828	449,241
23001	Accounts Receivable	62,946,651	71,023,890	64,850,373	71,105,265	89,508,419	93,134,551	84,526,765	56,389,912
23280	Common Stock Equity	54,804,597	55,760,867	57,097,047	60,092,365	61,082,325	59,901,865	54,582,496	48,385,078
23403	Net Tangible Assets	54,804,597	55,760,867	57,097,047	60,092,365	61,082,325	59,901,865	54,582,496	48,385,078
23215	Stockholders Equity	54,804,597	55,760,867	57,097,047	60,092,365	61,082,325	59,901,865	54,582,496	48,385,078
23383	Tangible Book Value	54,804,597	55,760,867	57,097,047	60,092,365	61,082,325	59,901,865	54,582,496	48,385,078
23374	Total Capitalization	54,804,597	55,760,867	57,097,047	60,092,365	61,082,325	59,901,865	54,582,496	48,385,078
23312	Land And Improvements	11,857,521	11,857,521	12,221,985	12,221,985	12,221,985	12,221,985	12,221,985	12,049,717
23469	Other Equity Interest	0	0	0	0	0	0	0	185,745
23393	Ordinary Shares Number	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000	2,523,350,000
23395	Treasury Shares Number	0	0	0	0	0	0	0	0
23008	Accumulated Depreciation	-33,719,015	-33,520,529	-30,939,910	-30,472,440	-33,488,194	-33,015,432	-30,888,902	-28,494,262
23282	Construction In Progress	67,640	36,196	9,672	9,672	9,672	0	1,090,768	223,200
23380	Capital Lease Obligations	313,321	342,538	369,750	411,554	476,320	402,838	635,806	892,683
23030	Cash And Cash Equivalents	5,545,205	9,626,871	12,297,009	8,420,502	17,490,926	24,743,407	27,822,257	14,858,890
23262	Gross Accounts Receivable	63,101,132	71,471,962	65,181,075	71,315,767	89,761,297	93,349,480	84,750,453	56,563,387
23012	Additional Paid In Capital	11,599,490	11,599,490	11,599,490	11,599,490	11,599,490	11,599,490	11,599,490	11,413,745
23275	Buildings And Improvements	4,572,730	4,960,628	4,960,628	4,960,628	4,960,628	4,934,434	4,930,877	4,940,633
23126	Long Term Equity Investment	0	0	0	0	0	0	0	480,513
23020	Available For Sale Securities	0	0	0	0	0	0	0	480,513
23319	Machinery Furniture Equipment	41,732,590	41,636,108	38,880,542	38,709,662	42,021,811	41,849,369	40,058,386	38,642,420
23048	Current Capital Lease Obligation	183,811	198,559	201,934	220,429	254,734	215,105	277,479	420,160
23552	Fixed Assets Revaluation Reserve	11,589,839	11,589,839	11,954,304	11,954,304	11,954,304	11,954,304	11,954,304	11,782,036
23127	Long Term Capital Lease Obligation	129,510	143,979	167,816	191,125	221,586	187,733	358,327	472,523
23261	Total Equity Gross Minority Interest	54,804,597	55,760,867	57,097,047	60,092,365	61,082,325	59,901,865	54,582,496	48,385,078
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	0	156,833
23259	Total Liabilities Net Minority Interest	67,982,672	80,056,950	91,885,394	89,926,842	111,230,441	136,473,263	133,171,438	83,540,030
23046	Current Debt And Capital Lease Obligation	52,889,773	58,182,743	54,298,578	58,130,452	81,839,245	95,816,496	71,746,853	54,489,724
23266	Allowance For Doubtful Accounts Receivable	-154,481	-448,072	-330,702	-210,502	-252,878	-214,929	-223,688	-173,475
23124	Long Term Debt And Capital Lease Obligation	129,510	143,979	167,816	191,125	221,586	187,733	358,327	472,523
23344	Non Current Pension And Other Postretirement Benefit Plans	1,878,717	1,843,679	1,716,779	1,796,362	1,863,212	1,695,398	2,027,745	2,437,395

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	11,704	0
26185	Free Cash Flow	16,620,966	-2,644,238	-26,749,968	-3,916,480	7,900,877
26027	Changes In Cash	-12,380,201	-2,807,104	-3,300,255	12,978,473	-13,487,914
26182	Issuance Of Debt	465,087,830	163,619,024	1,776,319,553	603,393,779	246,105,114
26016	End Cash Position	5,110,725	9,626,871	24,743,407	27,822,257	14,858,890
26112	Purchase Of P P E	-1,432,193	-426,957	-913,759	-2,225,333	-591,501
26183	Repayment Of Debt	-493,985,552	-163,689,623	-1,751,104,975	-586,039,765	-267,061,734
26125	Sale Of Investment	0	0	435,058	0	0
26005	Capital Expenditure	-1,432,193	-426,957	-913,759	-2,225,333	-591,501
26007	Cash Dividends Paid	0	0	-1,751,923	0	0
26012	Financing Cash Flow	-29,272,993	-162,866	23,014,655	16,883,249	-21,388,791
26013	Investing Cash Flow	-1,160,367	-426,957	-478,701	-2,213,629	-591,501
26015	Beginning Cash Position	17,490,926	12,297,009	27,822,257	14,858,890	28,392,647
26223	Classesof Cash Payments	-178,223,691	-43,097,965	-286,771,428	-203,580,737	-153,199,378
26099	Long Term Debt Issuance	0	0	0	603,393,779	246,105,114
26090	Long Term Debt Payments	0	0	0	-586,039,765	-267,061,734
26101	Short Term Debt Issuance	465,087,830	163,619,024	1,776,319,553	603,393,779	246,105,114
26091	Short Term Debt Payments	-493,985,552	-163,689,623	-1,751,104,975	-586,039,765	-267,061,734
26154	Common Stock Dividend Paid	0	0	-1,751,923	0	0
26073	Net Long Term Debt Issuance	0	0	0	17,354,014	-20,956,620
26119	Net P P E Purchase And Sale	-1,160,367	-426,957	-913,759	-2,213,629	-591,501
26075	Net Short Term Debt Issuance	-28,897,722	-70,599	25,214,578	17,354,014	-20,956,620
26072	Net Issuance Payments Of Debt	-28,897,722	-70,599	25,214,578	17,354,014	-20,956,620
26226	Paymentson Behalfof Employees	-6,842,870	-1,331,837	-6,686,748	-6,530,090	-6,113,861
26063	Effect Of Exchange Rate Changes	434,480	136,966	221,405	-15,106	-45,843
26118	Net Investment Purchase And Sale	0	0	435,058	0	0
26228	Other Cash Paymentsfrom Operating Activities	-6,868,085	-334,373	-4,918,231	-3,206,467	-1,970,008
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	205,335
26220	Cash Flowsfromusedin Operating Activities Direct	18,053,159	-2,217,281	-25,836,209	-1,691,147	8,492,378
26221	Classesof Cash Receiptsfrom Operating Activities	205,165,759	43,183,352	268,540,150	205,106,067	159,536,169

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	271,826	0	0	0	0	0	11,704	0
26185	Free Cash Flow	16,620,966	76,355	-2,644,238	6,172,554	13,016,295	5,321,642	-26,749,968	-3,916,480	7,900,877
26027	Changes In Cash	-12,380,201	-4,187,233	-2,807,104	3,816,592	-9,202,456	-7,529,946	-3,300,255	12,978,473	-13,487,914
26182	Issuance Of Debt	465,087,830	128,252,154	163,619,024	105,992,054	67,224,598	198,405,553	1,776,319,553	603,393,779	246,105,114
26016	End Cash Position	5,110,725	5,545,205	9,626,871	12,297,009	8,420,502	17,490,926	24,743,407	27,822,257	14,858,890
26112	Purchase Of P P E	-1,432,193	-407,750	-426,957	-423,321	-174,165	-227,107	-913,759	-2,225,333	-591,501
26183	Repayment Of Debt	-493,985,552	-132,704,757	-163,689,623	-108,256,335	-89,334,837	-211,144,987	-1,751,104,975	-586,039,765	-267,061,734
26125	Sale Of Investment	0	0	0	0	0	0	435,058	0	0
26005	Capital Expenditure	-1,432,193	-407,750	-426,957	-423,321	-174,165	-227,107	-913,759	-2,225,333	-591,501
26007	Cash Dividends Paid	0	0	0	0	0	0	-1,751,923	0	0
26012	Financing Cash Flow	-29,272,993	-4,535,414	-162,866	-2,355,962	-22,218,751	-12,851,588	23,014,655	16,883,249	-21,388,791
26013	Investing Cash Flow	-1,160,367	-135,924	-426,957	-423,321	-174,165	-227,107	-478,701	-2,213,629	-591,501
26015	Beginning Cash Position	17,490,926	9,626,871	12,297,009	8,420,502	17,490,926	24,743,407	27,822,257	14,858,890	28,392,647
26223	Classesof Cash Payments	-178,223,691	-45,811,210	-43,097,965	-41,954,691	-47,359,825	-57,185,929	-286,771,428	-203,580,737	-153,199,378
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	603,393,779	246,105,114
26090	Long Term Debt Payments	0	0	0	0	0	0	0	-586,039,765	-267,061,734
26101	Short Term Debt Issuance	465,087,830	128,252,154	163,619,024	105,992,054	67,224,598	198,405,553	1,776,319,553	603,393,779	246,105,114
26091	Short Term Debt Payments	-493,985,552	-132,704,757	-163,689,623	-108,256,335	-89,334,837	-211,144,987	-1,751,104,975	-586,039,765	-267,061,734
26154	Common Stock Dividend Paid	0	0	0	0	0	0	-1,751,923	0	0
26073	Net Long Term Debt Issuance	0	0	0	0	0	0	0	17,354,014	-20,956,620
26119	Net P P E Purchase And Sale	-1,160,367	-135,924	-426,957	-423,321	-174,165	-227,107	-913,759	-2,213,629	-591,501
26075	Net Short Term Debt Issuance	-28,897,722	-4,452,603	-70,599	-2,264,281	-22,110,239	-12,739,434	25,214,578	17,354,014	-20,956,620
26072	Net Issuance Payments Of Debt	-28,897,722	-4,452,603	-70,599	-2,264,281	-22,110,239	-12,739,434	25,214,578	17,354,014	-20,956,620
26226	Paymentson Behalfof Employees	-6,842,870	-1,793,797	-1,331,837	-1,304,655	-2,412,581	-1,631,671	-6,686,748	-6,530,090	-6,113,861
26063	Effect Of Exchange Rate Changes	434,480	105,567	136,966	59,915	132,032	277,465	221,405	-15,106	-45,843
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	435,058	0	0
26228	Other Cash Paymentsfrom Operating Activities	-6,868,085	-639,643	-334,373	-3,258,304	-2,635,765	-3,130,658	-4,918,231	-3,206,467	-1,970,008
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	0	205,335
26220	Cash Flowsfromusedin Operating Activities Direct	18,053,159	484,105	-2,217,281	6,595,875	13,190,460	5,548,749	-25,836,209	-1,691,147	8,492,378
26221	Classesof Cash Receiptsfrom Operating Activities	205,165,759	48,909,734	43,183,352	50,016,645	63,056,028	66,101,497	268,540,150	205,106,067	159,536,169

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-15	At close: 04:13PM WIB	338	370	370	368	370.00 - 370.00	370	370	246.00 - 635.00	246	635	1,026,900	1,309,716	933,639,000,000	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-12	At close: 04:13PM WIB	338	370	370	368	370.00 - 370.00	370	370	246.00 - 635.00	246	635	1,026,900	1,309,716	1,034,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-11	At close: 04:13PM WIB	338	370	370	368	370.00 - 370.00	370	370	246.00 - 635.00	246	635	1,026,900	1,294,970	1,034,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-10	At close: 04:13PM WIB	338	370	370	368	370.00 - 370.00	370	370	246.00 - 635.00	246	635	1,026,900	1,276,051	1,034,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-05	At close: 04:13PM WIB	338	370	370	368	370.00 - 370.00	370	370	246.00 - 635.00	246	635	1,026,900	1,222,934	1,034,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-04	At close: 04:11PM WIB	374	344	370	338	338.00 - 344.00	338	344	246.00 - 635.00	246	635	3,041,800	1,176,825	944,872,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-03	At close: 04:07PM WIB	414	374	374	374	374.00 - 374.00	374	374	246.00 - 635.00	246	635	167,000	1,179,253	1,046,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-02	At close: 04:01PM WIB	460	414	414	414	414.00 - 414.00	414	414	246.00 - 635.00	246	635	57,400	1,182,005	1,157,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-01	At close: 04:00PM WIB	510	460	460	460	460.00 - 460.00	460	460	246.00 - 635.00	246	635	19,400	1,191,137	1,286,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-29	At close: 04:02PM WIB	565	510	565	510	510.00 - 510.00	510	510	246.00 - 635.00	246	635	46,500	1,191,137	1,426,000,000,000	1	-21	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-28	At close: 04:02PM WIB	565	510	565	510	510.00 - 510.00	510	510	246.00 - 635.00	246	635	46,500	1,196,620	1,287,000,000,000	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-27	At close: 04:02PM WIB	625	565	0	0	565.00 - 565.00	565	565	246.00 - 635.00	246	635	77,500	1,195,575	1,426,000,000,000	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-26	At close: 04:13PM WIB	625	0	0	0	625.00 - 625.00	625	625	246.00 - 635.00	246	635	0	1,196,998	1,577,000,000,000	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-25	At close: 04:13PM WIB	625	0	0	0	625.00 - 625.00	625	625	246.00 - 635.00	246	635	0	1,217,998	1,577,000,000,000	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-22	At close: 04:13PM WIB	625	0	0	0	625.00 - 625.00	625	625	246.00 - 635.00	246	635	0	1,239,748	1,577,000,000,000	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-21	At close: 04:13PM WIB	625	0	0	0	0.0000 - 0.0000	0	0		0		0	1,240,032	0	1	-24	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-14	As of 11:58AM WIB. Market open.	344	394	430	430	372.00 - 430.00	372	430	246.00 - 590.00	246	590	14,830,100	281,198	1,085,000,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-13	At close: 04:09PM WIB	276	276	344	336	276.00 - 344.00	276	344	246.00 - 600.00	246	600	4,456,000	210,046	868,032,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-11	At close: 04:10PM WIB	262	262	276	278	262.00 - 300.00	262	300	246.00 - 615.00	246	615	1,704,300	209,529	696,445,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-08	At close: 04:10PM WIB	262	262	276	278	262.00 - 300.00	262	300	246.00 - 615.00	246	615	1,704,300	186,489	696,445,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-05	At close: 03:47PM WIB	258	258	256	258	256.00 - 258.00	256	258	246.00 - 630.00	246	630	50,000	190,017	651,024,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-04	At close: 04:00PM WIB	260	260	256	258	256.00 - 268.00	256	268	246.00 - 630.00	246	630	109,800	189,189	651,024,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-01	At close: 04:09PM WIB	264	256	258	260	256.00 - 264.00	256	264	246.00 - 630.00	246	630	62,400	192,536	656,071,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-28	At close: 04:00PM WIB	268	268	262	266	254.00 - 272.00	254	272	246.00 - 635.00	246	635	153,100	195,130	666,164,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-27	At close: 04:00PM WIB	272	272	262	268	264.00 - 274.00	264	274	246.00 - 645.00	246	645	69,800	195,827	676,258,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-26	At close: 04:03PM WIB	266	266	270	272	266.00 - 276.00	266	276	246.00 - 645.00	246	645	71,200	195,730	686,351,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-23	At close: 03:47PM WIB	266	266	266	270	266.00 - 276.00	266	276	246.00 - 645.00	246	645	232,200	193,006	671,211,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk (NIKL.JK)	2024-02-22	At close: 04:00PM WIB	264	264	264	266	256.00 - 266.00	256	266	246.00 - 645.00	246	645	182,700	191,362	671,211,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022
NIKL	PT Pelat Timah Nusantara Tbk (NIKL.JK)	2024-02-21	At close: 03:45PM WIB	266	268	260	266	260.00 - 274.00	260	274	246.00 - 645.00	246	645	176,500	188,823	666,164,000,000	1	-20	Apr 26, 2024 - Apr 27, 2024	N/A (N/A)	Apr 11, 2022

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	Beta (5Y Monthly)	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-15	933,640,000,000	1,710,000,000,000	12	0	1	10	-2,090,000	1	0	0	635	246	359	365	1,310,000	863	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-12	933,640,000,000	1,710,000,000,000	12	0	1	10	-2,100,000	1	0	0	635	246	356	365	1,290,000	634	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-11	933,640,000,000	1,710,000,000,000	12	0	1	10	-2,100,000	1	0	0	635	246	356	365	1,280,000	634	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-10	933,640,000,000	1,710,000,000,000	12	0	1	10	-2,100,000	1	0	0	635	246	356	365	1,280,000	634	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-05	943,730,000,000	1,720,000,000,000	12	0	1	10	-2,110,000	1	0	0	635	0	346	366	1,180,000	37	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-04	1,040,000,000,000	1,820,000,000,000	12	0	1	11	-2,230,000	1	0	0	635	0	345	366	1,180,000	1,840,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-03	1,040,000,000,000	1,820,000,000,000	12	0	1	11	-2,230,000	1	0	0	635	0	342	366	1,180,000	1,840,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-02	1,160,000,000,000	1,930,000,000,000	12	0	1	11	-2,370,000	1	0	0	635	0	339	366	1,190,000	3,910,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-04-01	1,290,000,000,000	2,060,000,000,000	12	0	1	12	-2,520,000	1	0	0	635	0	339	366	1,190,000	3,910,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-29	1,290,000,000,000	2,060,000,000,000	12	0	1	12	-2,520,000	1	0	0	635	246	335	366	1,200,000	5,440,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-21	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-28	1,430,000,000,000	2,200,000,000,000	12	1	2	13	-2,690,000	1	0	0	635	0	330	365	1,200,000	5,880,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-27	1,580,000,000,000	2,350,000,000,000	12	1	2	14	-2,880,000	1	0	0	635	0	324	364	1,200,000	6,050,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-26	1,580,000,000,000	2,340,000,000,000	12	1	2	14	-2,870,000	1	0	0	635	0	318	363	1,220,000	6,050,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-25	1,580,000,000,000	2,340,000,000,000	12	1	2	14	-2,870,000	1	0	0	635	246	318	363	1,220,000	6,050,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-22	1,580,000,000,000	2,340,000,000,000	12	1	2	14	-2,870,000	1	0	0	635	0	306	361	1,240,000	6,070,000	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-21	1,580,000,000,000	2,340,000,000,000	12	1	2	14	-2,870,000	1	17	32	635	246	306	361	1,240,000	6,070,000	2,520,000,000	2,540,000,000	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-2	-3	-2	-6	171,090,000	-24	-2,130,000	-3,670,000	-24	9,630,000	58,330,000	105	1	23,120,000	25,470,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-14	868,030,000,000	1,620,000,000,000	12	0	1	9	-1,990,000	1	0	0	600	0	282	358	210	242	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-13	696,440,000,000	1,460,000,000,000	12	0	1	9	-1,790,000	1	0	0	610	0	282	358	208	242	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-11	696,440,000,000	1,460,000,000,000	12	0	1	9	-1,790,000	1	-55	33	615	246	282	358	212	242	2,520,000,000	2,540,000,000	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-08	661,120,000,000	1,430,000,000,000	12	0	1	8	-1,750,000	1	0	0	615	246	282	358	186	94	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-05	656,070,000,000	1,420,000,000,000	12	0	1	8	-1,740,000	1	0	0	630	0	287	362	189	130	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-04	656,070,000,000	1,420,000,000,000	12	0	1	8	-1,740,000	1	0	0	630	0	287	362	190	130	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-03-01	666,160,000,000	1,430,000,000,000	12	0	1	8	-1,750,000	1	0	0	630	246	288	363	193	157	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-28	676,260,000,000	1,440,000,000,000	12	0	1	8	-1,760,000	1	0	0	635	246	290	365	195	224	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-27	686,350,000,000	1,450,000,000,000	12	0	1	8	-1,770,000	1	0	0	645	0	292	367	196	232	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk	2024-02-26	671,210,000,000	1,430,000,000,000	12	0	1	8	2,250,000	1	0	0	645	0	292	367	196	232	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk (NIKL.JK)	2024-02-23	671,210,000,000	1,330,000,000,000	12	0	1	7	2,090,000	1	0	0	645	0	294	369	191	223	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk (NIKL.JK)	2024-02-22	666,160,000,000	1,330,000,000,000	12	0	1	7	2,080,000	1	0	0	645	246	294	369	191	223	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000
NIKL	PT Pelat Timah Nusantara Tbk (NIKL.JK)	2024-02-21	671,210,000,000	1,330,000,000,000	12	0	1	7	2,080,000	1	0	0	645	246	295	370	189	210	2,520,000,000	0	628,420,000	85	N/A	Apr 11, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-5	-1	-5	184,800,000	-35	-239	-3,170,000	-20	12,300,000	54,470,000	95	1	24,800,000	29,750,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	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	0	0	0	0	0
2024-05-08	15:47:00	336	336	336	336	200
2024-05-08	15:46:00	336	336	336	336	0
2024-05-08	15:45:00	338	338	338	338	1,700
2024-05-08	15:44:00	336	338	336	336	2,000
2024-05-08	15:43:00	336	336	336	336	300
2024-05-08	15:42:00	336	336	336	336	0
2024-05-08	15:41:00	334	334	334	334	6,100
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	336	336	336	336	0
2024-05-08	15:36:00	336	336	336	336	9,900
2024-05-08	15:35:00	336	336	336	336	100
2024-05-08	15:34:00	334	334	334	334	0
2024-05-08	15:33:00	334	334	334	334	7,800
2024-05-08	15:32:00	334	334	334	334	2,100
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	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	0	0	0	0	0
2024-05-08	15:46:00	336	336	336	336	200
2024-05-08	15:44:00	336	338	336	338	3,700
2024-05-08	15:42:00	336	336	336	336	300
2024-05-08	15:40:00	334	334	334	334	6,100
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	336	336	336	336	9,900
2024-05-08	15:34:00	334	336	334	336	100
2024-05-08	15:32:00	334	334	334	334	9,900
2024-05-08	15:30:00	334	334	334	334	600
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	334	334	334	334	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:13	334	334	334	334	0
2024-05-08	15:20:00	334	334	334	334	800
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	336	336	336	336	9,600
2024-05-08	15:14:00	332	332	332	332	0
2024-05-08	15:12:00	334	334	332	332	17,400
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	334	334	334	334	1,900
2024-05-08	15:04:00	334	334	334	334	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	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	338	338	336	336	1,100
2024-05-08	15:40:00	334	338	334	336	6,500
2024-05-08	15:35:00	336	336	336	336	9,100
2024-05-08	15:30:00	334	334	334	334	6,700
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:13	334	334	334	334	0
2024-05-08	15:20:00	334	334	334	334	0
2024-05-08	15:15:00	332	336	332	336	3,000
2024-05-08	15:10:00	334	334	332	332	17,400
2024-05-08	15:05:00	334	334	334	334	1,900
2024-05-08	15:00:00	334	334	334	334	0
2024-05-08	14:55:00	332	332	332	332	12,200
2024-05-08	14:50:00	334	334	332	332	7,500
2024-05-08	14:45:00	334	334	334	334	0
2024-05-08	14:40:00	336	336	336	336	16,400
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	336	338	336	338	10,600
2024-05-08	14:25:00	336	336	336	336	6,200
2024-05-08	14:24:19	336	336	336	336	0
2024-05-08	14:20:00	334	336	332	336	3,900
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	334	334	334	334	13,500
2024-05-08	14:05:00	336	336	336	336	2,600
2024-05-08	14:00:00	336	336	336	336	1,300
2024-05-08	13:55:00	336	336	336	336	200
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	334	334	334	334	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	0
2024-05-08	15:45:00	338	338	336	336	1,100
2024-05-08	15:30:00	334	338	334	336	22,300
2024-05-08	15:20:13	334	334	334	334	0
2024-05-08	15:15:00	332	336	332	334	3,000
2024-05-08	15:00:00	334	334	332	332	19,300
2024-05-08	14:45:00	334	334	332	332	19,700
2024-05-08	14:30:00	336	338	336	336	27,000
2024-05-08	14:24:19	336	336	336	336	0
2024-05-08	14:15:00	334	336	332	336	10,100
2024-05-08	14:00:00	336	336	334	334	17,400
2024-05-08	13:45:00	334	336	334	336	200
2024-05-08	13:30:00	334	338	330	338	36,200
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	11:57:05	334	334	334	334	0
2024-05-08	11:50:34	332	332	332	332	0
2024-05-08	11:45:00	332	334	332	334	5,400
2024-05-08	11:30:00	330	334	330	334	9,600
2024-05-08	11:15:00	334	334	330	330	129,300
2024-05-08	11:06:03	338	338	338	338	0
2024-05-08	11:00:00	338	338	332	334	170,000
2024-05-08	10:45:00	338	338	338	338	9,800
2024-05-08	10:30:00	334	338	334	334	40,300
2024-05-08	10:24:06	332	332	332	332	0
2024-05-08	10:15:00	334	338	332	332	198,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	0
2024-05-08	15:30:00	334	338	334	336	23,400
2024-05-08	15:20:13	334	334	334	334	0
2024-05-08	15:00:00	334	336	332	334	22,300
2024-05-08	14:30:00	336	338	332	332	46,700
2024-05-08	14:24:19	336	336	336	336	0
2024-05-08	14:00:00	336	336	332	336	27,500
2024-05-08	13:30:00	334	338	330	336	36,400
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:05	334	334	334	334	0
2024-05-08	11:50:34	332	332	332	332	0
2024-05-08	11:30:00	330	334	330	334	15,000
2024-05-08	11:06:03	338	338	338	338	0
2024-05-08	11:00:00	338	338	330	330	299,300
2024-05-08	10:30:00	334	338	334	338	50,100
2024-05-08	10:24:06	332	332	332	332	0
2024-05-08	10:00:00	334	342	332	332	394,300
2024-05-08	09:37:37	336	336	336	336	0
2024-05-08	09:30:00	332	344	330	334	155,600
2024-05-08	09:00:00	356	364	330	330	727,400
2024-05-07	16:00:00	358	358	358	358	0
2024-05-07	15:31:54	360	360	360	360	0
2024-05-07	15:30:00	360	364	356	358	506,100
2024-05-07	15:00:00	368	370	358	362	192,800
2024-05-07	14:34:00	364	364	364	364	0
2024-05-07	14:30:00	362	378	362	368	619,200
2024-05-07	14:00:00	370	376	354	360	1,000,500
2024-05-07	13:37:39	378	378	378	378	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	0
2024-05-08	15:20:13	334	334	334	334	0
2024-05-08	15:00:00	334	338	332	336	38,300
2024-05-08	14:24:19	336	336	336	336	0
2024-05-08	14:00:00	336	338	332	332	67,300
2024-05-08	13:00:00	334	338	330	336	31,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:05	334	334	334	334	0
2024-05-08	11:50:34	332	332	332	332	0
2024-05-08	11:06:03	338	338	338	338	0
2024-05-08	11:00:00	338	338	330	334	299,200
2024-05-08	10:24:06	332	332	332	332	0
2024-05-08	10:00:00	334	342	332	338	367,900
2024-05-08	09:37:37	336	336	336	336	0
2024-05-08	09:00:00	356	364	330	334	0
2024-05-07	16:00:00	358	358	358	358	0
2024-05-07	15:31:54	360	360	360	360	0
2024-05-07	15:00:00	368	370	356	358	698,900
2024-05-07	14:34:00	364	364	364	364	0
2024-05-07	14:00:00	370	378	354	368	1,619,700
2024-05-07	13:37:39	378	378	378	378	0
2024-05-07	13:00:00	380	382	368	368	338,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:56	380	380	380	380	0
2024-05-07	11:58:32	380	380	380	380	0
2024-05-07	11:04:01	376	376	376	376	0
2024-05-07	11:00:00	376	380	372	380	94,800
2024-05-07	10:19:55	376	376	376	376	0
2024-05-07	10:00:00	374	386	370	376	524,300
2024-05-07	09:38:02	390	390	390	390	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	338	338	338	338	0
2024-05-08	15:20:13	334	334	334	334	0
2024-05-08	15:00:00	334	338	332	338	60,800
2024-05-08	14:24:19	336	336	336	336	0
2024-05-08	13:30:00	334	338	330	332	110,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:57:05	334	334	334	334	0
2024-05-08	11:50:34	332	332	332	332	0
2024-05-08	11:06:03	338	338	338	338	0
2024-05-08	10:30:00	334	338	330	334	364,400
2024-05-08	10:24:06	332	332	332	332	0
2024-05-08	09:37:37	336	336	336	336	0
2024-05-08	09:00:00	356	364	330	332	1,277,300
2024-05-07	16:13:06	0	0	0	0	0
2024-05-07	16:00:00	358	358	358	358	0
2024-05-07	15:31:54	360	360	360	360	0
2024-05-07	15:00:00	368	370	356	358	764,700
2024-05-07	14:34:00	364	364	364	364	0
2024-05-07	13:37:39	378	378	378	378	0
2024-05-07	13:30:00	380	382	354	368	1,958,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:56	380	380	380	380	0
2024-05-07	11:58:32	380	380	380	380	0
2024-05-07	11:04:01	376	376	376	376	0
2024-05-07	10:30:00	376	380	372	380	201,900
2024-05-07	10:19:55	376	376	376	376	0
2024-05-07	09:38:00	386	386	386	386	0
2024-05-07	09:00:00	412	426	358	376	2,388,300
2024-05-06	16:12:12	0	0	0	0	0
2024-05-06	15:44:14	416	416	416	416	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	356	364	330	338	1,735,100
2024-05-07	09:00:00	412	426	354	358	5,490,300
2024-05-06	09:00:00	376	438	376	412	3,477,900
2024-05-03	09:00:00	376	390	370	374	452,100
2024-05-02	09:00:00	396	400	376	376	936,900
2024-04-30	09:00:00	426	430	396	396	1,707,600
2024-04-29	09:00:00	496	510	390	426	8,789,100
2024-04-26	09:00:00	500	500	496	496	1,022,400
2024-04-25	09:00:00	440	456	440	456	1,163,900
2024-04-24	09:00:00	410	416	410	416	760,900
2024-04-23	09:00:00	414	414	410	410	656,100
2024-04-22	09:00:00	418	418	390	390	1,764,000
2024-04-19	09:00:00	416	420	416	418	692,100
2024-04-18	09:00:00	372	400	372	400	697,600
2024-04-17	09:00:00	356	380	356	380	1,285,200
2024-04-16	09:00:00	404	406	392	392	2,957,200
2024-04-05	09:00:00	370	370	370	370	1,026,900
2024-04-04	09:00:00	344	344	338	338	3,041,800
2024-04-03	09:00:00	374	374	374	374	167,000
2024-04-02	09:00:00	414	414	414	414	57,400
2024-04-01	09:00:00	460	460	460	460	19,400
2024-03-28	09:00:00	510	510	510	510	46,500
2024-03-27	09:00:00	565	565	565	565	77,500
2024-03-26	09:00:00	625	625	625	625	0
2024-03-25	09:00:00	625	625	625	625	0
2024-03-22	09:00:00	625	625	625	625	0
2024-03-21	09:00:00	625	625	625	625	0
2024-03-20	09:00:00	625	625	625	625	0
2024-03-19	09:00:00	490	635	414	625	18,218,600
2024-03-18	09:00:00	520	520	520	520	0

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	412	426	354	358	5,490,300
2024-05-06	09:00:00	376	438	376	412	3,477,900
2024-05-03	09:00:00	376	390	370	374	452,100
2024-05-02	09:00:00	396	400	376	376	936,900
2024-04-30	09:00:00	426	430	396	396	1,707,600
2024-04-29	09:00:00	496	510	390	426	8,789,100
2024-04-26	09:00:00	500	500	496	496	1,022,400
2024-04-25	09:00:00	440	456	440	456	1,163,900
2024-04-24	09:00:00	410	416	410	416	760,900
2024-04-23	09:00:00	414	414	410	410	656,100
2024-04-22	09:00:00	418	418	390	390	1,764,000
2024-04-19	09:00:00	416	420	416	418	692,100
2024-04-18	09:00:00	372	400	372	400	697,600
2024-04-17	09:00:00	356	380	356	380	1,285,200
2024-04-16	09:00:00	404	406	392	392	2,957,200
2024-04-05	09:00:00	370	370	370	370	1,026,900
2024-04-04	09:00:00	344	344	338	338	3,041,800
2024-04-03	09:00:00	374	374	374	374	167,000
2024-04-02	09:00:00	414	414	414	414	57,400
2024-04-01	09:00:00	460	460	460	460	19,400
2024-03-28	09:00:00	510	510	510	510	46,500
2024-03-27	09:00:00	565	565	565	565	77,500
2024-03-26	09:00:00	625	625	625	625	0
2024-03-25	09:00:00	625	625	625	625	0
2024-03-22	09:00:00	625	625	625	625	0
2024-03-21	09:00:00	625	625	625	625	0
2024-03-20	09:00:00	625	625	625	625	0
2024-03-19	09:00:00	490	635	414	625	18,218,600
2024-03-18	09:00:00	520	520	520	520	0
2024-03-15	09:00:00	500	535	444	520	20,799,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	376	438	330	338	10,703,300
2024-04-28	00:00:00	496	510	370	374	11,885,700
2024-04-21	00:00:00	418	500	390	496	5,367,300
2024-04-14	00:00:00	404	420	356	418	5,632,100
2024-04-07	00:00:00	370	370	370	370	0
2024-03-31	00:00:00	460	460	338	370	4,312,500
2024-03-24	00:00:00	625	625	510	510	124,000
2024-03-17	00:00:00	520	635	414	625	18,218,600
2024-03-10	00:00:00	276	535	276	520	40,577,800
2024-03-03	00:00:00	260	300	256	276	1,987,200
2024-02-25	00:00:00	266	276	254	260	428,600
2024-02-18	00:00:00	272	276	256	266	872,900
2024-02-11	00:00:00	250	276	246	270	1,407,000
2024-02-04	00:00:00	262	264	248	254	369,300
2024-01-28	00:00:00	280	280	248	264	564,800
2024-01-21	00:00:00	294	300	272	280	459,800
2024-01-14	00:00:00	302	308	280	294	1,402,200
2024-01-07	00:00:00	322	322	300	304	1,232,400
2023-12-31	00:00:00	304	328	304	322	1,441,400
2023-12-24	00:00:00	316	320	304	304	463,900
2023-12-17	00:00:00	316	324	302	316	628,500
2023-12-10	00:00:00	332	338	306	314	1,262,700
2023-12-03	00:00:00	344	350	330	334	696,000
2023-11-26	00:00:00	338	344	332	342	747,200
2023-11-19	00:00:00	342	350	330	338	448,000
2023-11-12	00:00:00	352	356	336	342	872,100
2023-11-05	00:00:00	346	384	330	356	2,671,200
2023-10-29	00:00:00	352	360	330	346	760,100
2023-10-22	00:00:00	354	362	344	348	303,800
2023-10-15	00:00:00	360	364	342	354	946,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	396	438	330	338	12,092,300
2024-03-31	00:00:00	460	510	338	396	25,808,600
2024-02-29	00:00:00	256	635	256	510	60,970,000
2024-01-31	00:00:00	268	276	246	264	3,298,500
2023-12-31	00:00:00	304	328	268	268	4,817,500
2023-11-30	00:00:00	336	350	302	304	3,222,300
2023-10-31	00:00:00	354	384	330	334	4,860,300
2023-09-30	00:00:00	368	370	330	346	3,263,200
2023-08-31	00:00:00	410	410	360	364	5,668,400
2023-07-31	00:00:00	432	442	354	410	4,424,000
2023-06-30	00:00:00	430	452	410	434	5,837,700
2023-05-31	00:00:00	388	440	382	418	4,569,600
2023-04-30	00:00:00	535	535	384	388	6,000,700
2023-03-31	00:00:00	560	560	550	555	58,100
2023-02-28	00:00:00	580	585	575	585	57,200
2023-01-31	00:00:00	635	645	620	620	177,400
2022-12-31	00:00:00	655	685	610	660	4,278,600
2022-11-30	00:00:00	725	780	645	650	9,146,900
2022-10-31	00:00:00	710	955	690	725	26,139,500
2022-09-30	00:00:00	775	810	660	710	5,561,900
2022-08-31	00:00:00	820	835	750	765	4,998,400
2022-07-31	00:00:00	820	865	790	820	4,511,600
2022-06-30	00:00:00	870	880	750	825	10,838,500
2022-05-31	00:00:00	905	925	865	870	5,809,100
2022-04-30	00:00:00	925	940	870	905	4,648,300
2022-03-31	00:00:00	950	985	890	925	10,367,100
2022-02-28	00:00:00	985	1,295	925	955	42,123,500
2022-01-31	00:00:00	905	1,020	885	985	7,754,400
2021-12-31	00:00:00	985	1,025	850	905	8,427,900
2021-11-30	00:00:00	1,055	1,090	950	975	8,098,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	396	438	330	338	12,092,300
2024-03-31	00:00:00	460	510	338	426	24,101,000
2024-02-29	00:00:00	256	635	256	510	60,970,000
2024-01-31	00:00:00	268	635	246	396	90,077,100
2023-12-31	00:00:00	304	635	246	510	69,086,000
2023-11-30	00:00:00	336	350	246	264	11,338,300
2023-10-31	00:00:00	354	384	268	268	12,900,100
2023-09-30	00:00:00	368	384	302	304	11,345,800
2023-08-31	00:00:00	410	410	330	334	13,791,900
2023-07-31	00:00:00	432	442	330	346	13,355,600
2023-06-30	00:00:00	430	452	354	364	15,930,100
2023-05-31	00:00:00	388	452	354	410	14,831,300
2023-04-30	00:00:00	535	535	382	434	16,408,000
2023-03-31	00:00:00	555	565	382	418	11,832,100
2023-02-28	00:00:00	580	590	384	388	9,003,900
2023-01-31	00:00:00	635	645	510	555	4,738,500
2022-10-31	00:00:00	710	955	610	660	39,565,000
2022-07-31	00:00:00	820	865	660	710	15,071,900
2022-04-30	00:00:00	925	940	750	825	21,295,900
2022-01-31	00:00:00	905	1,295	885	925	60,245,000
2021-10-31	00:00:00	1,105	1,130	850	905	23,076,900
2021-07-31	00:00:00	1,100	1,215	980	1,105	52,789,700
2021-04-30	00:00:00	1,035	1,435	925	1,085	149,729,900
2021-01-31	00:00:00	1,415	1,450	975	1,035	51,278,400

Dividends Amount

Date	Time	Amount
2022-04-11	09:00:00	0
2014-04-30	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	0	0.00 %
2014	1	0	0.05 %

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