Informasi Saham PALM PT Provident Investasi Bersama 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
40002	Enterprise Value	1	8,951,629,427,200	6,921,213,442,497	4,031,788,880,060
14010	Ps Ratio	3	41	0	81
14008	Pe Ratio	7	3	0	2
101	Enterprises Value Revenue Ratio	8	77	12,477	-28
14012	Pb Ratio	18	3	1	1
40001	Market Cap	23	6,309,518,863,200	4,424,136,034,497	4,493,157,356,060
102	Enterprises Value E B I T D A Ratio	33	2	-5	18

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	8,951,629,427,200	6,921,213,442,497	4,956,766,863,149	4,995,624,979,280	3,677,996,961,797	4,031,788,880,060
14010	Ps Ratio	3	41	0	0	2,879	1,856	81
14008	Pe Ratio	7	3	0	0	0	17	2
101	Enterprises Value Revenue Ratio	8	77	12,477	72	3,226	1,649	-28
14012	Pb Ratio	18	3	1	1	1	1	1
40001	Market Cap	23	6,309,518,863,200	4,424,136,034,497	3,610,095,004,149	4,457,778,164,280	4,139,365,437,797	4,493,157,356,060
102	Enterprises Value E B I T D A Ratio	33	2	-5	-16	-3	15	18

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	-3,182,993,874,000	-1,299,223,014,000	239,208,858,000	2,078,968,147,000	2,011,229,763,000
20091	Net Income	-3,304,038,343,000	-1,357,333,636,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
29004	Basic E P S	-451	0	33	275	272
20190	E B I T D A	-3,182,221,523,000	-1,298,946,868,000	239,780,577,000	2,079,953,078,000	2,012,187,932,000
20046	Gross Profit	51,504,978,000	-4,594,418,000	127,862,626,000	159,869,711,000	79,050,939,000
29009	Diluted E P S	-451	0	33	275	272
20136	Pretax Income	-3,304,710,651,000	-1,357,729,409,000	239,208,858,000	2,076,689,957,000	1,998,784,598,000
20145	Tax Provision	-443,239,000	-166,708,000	-341,291,000	62,314,505,000	5,163,428,000
20100	Total Revenue	71,464,892,000	554,731,000	145,659,061,000	326,412,992,000	238,689,151,000
20164	Total Expenses	3,255,347,470,000	1,305,508,643,000	-110,931,521,000	225,503,549,000	209,439,008,000
20013	Cost Of Revenue	19,959,914,000	5,149,149,000	17,796,435,000	166,543,281,000	159,638,212,000
20177	Interest Income	0	0	2,229,972,000	2,119,551,000	3,479,722,000
20057	Interest Expense	121,716,777,000	58,506,395,000	0	2,278,190,000	12,445,165,000
20109	Operating Income	-3,183,882,578,000	-1,304,953,912,000	256,590,582,000	100,909,443,000	29,250,143,000
20316	Normalized Income	-3,304,038,343,000	-1,357,333,636,000	239,621,518,880	95,959,278,747	18,714,812,070
20108	Operating Expense	3,235,387,556,000	1,300,359,494,000	-128,727,956,000	58,960,268,000	49,800,796,000
20112	Operating Revenue	71,464,892,000	554,731,000	145,659,061,000	326,412,992,000	238,689,151,000
20087	Minority Interests	229,069,000	229,065,000	3,000	17,000	-3,878,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-128,500,496,000	-60,275,696,000	-17,499,868,000	-3,276,408,000	-11,044,044,000
20416	Total Unusual Items	0	0	-91,496,000	1,977,762,205,000	1,980,017,427,000
29010	Basic Average Shares	7,330,480,441	0	7,328,934,798	7,328,934,611	7,328,934,611
20269	Other Special Charges	0	0	0	461,406,000	1,053,734,000
20287	Rent And Landing Fees	773,247,000	263,717,000	734,053,000	1,485,000,000	1,593,000,000
29011	Diluted Average Shares	7,331,813,324	0	7,328,934,798	7,328,934,611	7,328,934,611
20420	Normalized E B I T D A	-3,182,221,523,000	-1,298,946,868,000	239,872,073,000	102,190,873,000	32,170,505,000
20162	Special Income Charges	0	0	-91,496,000	-17,733,418,000	-1,053,734,000
20315	Reconciled Depreciation	772,351,000	276,146,000	571,719,000	984,931,000	958,169,000
20312	Other Operating Expenses	3,220,680,911,000	1,289,567,551,000	219,080,942,000	27,913,650,000	12,277,057,000
20368	Total Other Finance Cost	6,783,719,000	1,769,301,000	17,499,868,000	998,218,000	2,078,601,000
20440	Rent Expense Supplemental	773,247,000	263,717,000	734,053,000	1,485,000,000	1,593,000,000
20314	Reconciled Cost Of Revenue	19,959,914,000	5,149,149,000	17,796,435,000	166,543,281,000	159,638,212,000
20419	Tax Effect Of Unusual Items	0	0	-20,129,120	59,346,014,747	5,114,947,070
20225	Impairment Of Capital Assets	0	0	91,496,000	357,103,000	0
20018	Depreciation Income Statement	772,351,000	276,146,000	571,719,000	984,931,000	958,169,000
20075	Interest Income Non Operating	0	0	2,229,972,000	2,119,551,000	3,479,722,000
20158	Selling And Marketing Expense	0	0	0	3,364,639,000	3,061,563,000
20064	Interest Expense Non Operating	121,716,777,000	58,506,395,000	0	2,278,190,000	12,445,165,000
20093	Net Income Common Stockholders	-3,304,038,343,000	-1,357,333,636,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
20094	Net Income Continuous Operations	-3,304,267,412,000	-1,357,562,701,000	239,550,149,000	2,014,375,452,000	1,993,621,170,000
20045	General And Administrative Expense	11,592,418,000	9,701,692,000	10,398,713,000	7,382,778,000	7,276,133,000
20159	Selling General And Administration	11,592,418,000	9,701,692,000	10,398,713,000	10,747,417,000	10,337,696,000
20412	Other Non Operating Income Expenses	230,000	189,000	209,818,000	1,297,155,000	561,530,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-3,304,038,343,000	-1,357,333,636,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
20289	Restructuring And Mergern Acquisition	0	0	0	16,914,909,000	0
20417	Total Unusual Items Excluding Goodwill	0	0	-91,496,000	1,977,762,205,000	1,980,017,427,000
20077	Net Non Operating Interest Income Expense	-128,500,496,000	-60,275,696,000	-17,499,868,000	-3,276,408,000	-11,044,044,000
20346	Net Income Including Noncontrolling Interests	-3,304,267,412,000	-1,357,562,701,000	239,550,149,000	2,014,375,452,000	1,993,621,170,000
20019	Depreciation And Amortization In Income Statement	772,351,000	276,146,000	571,719,000	984,931,000	958,169,000
20309	Net Income From Continuing And Discontinued Operation	-3,304,038,343,000	-1,357,333,636,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
20331	Net Income From Continuing Operation Net Minority Interest	-3,304,038,343,000	-1,357,333,636,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-3,182,993,874,000	-1,299,223,014,000	-319,880,670,000	-1,624,126,870,000	60,236,680,000	239,208,858,000	2,078,968,147,000	2,011,229,763,000
20091	Net Income	-3,304,038,343,000	-1,357,333,636,000	-352,306,347,000	-1,642,327,402,000	47,929,042,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
29004	Basic E P S	-451	0	-244	0	7	33	275	272
20190	E B I T D A	-3,182,221,523,000	-1,298,946,868,000	-319,718,561,000	-1,623,964,078,000	60,407,984,000	239,780,577,000	2,079,953,078,000	2,012,187,932,000
20046	Gross Profit	51,504,978,000	-4,594,418,000	54,357,135,000	0	0	127,862,626,000	159,869,711,000	79,050,939,000
29009	Diluted E P S	-451	0	-244	0	7	33	275	272
20136	Pretax Income	-3,304,710,651,000	-1,357,729,409,000	-352,383,188,000	-1,642,441,835,000	47,843,781,000	239,208,858,000	2,076,689,957,000	1,998,784,598,000
20145	Tax Provision	-443,239,000	-166,708,000	-76,838,000	-114,437,000	-85,256,000	-341,291,000	62,314,505,000	5,163,428,000
20100	Total Revenue	71,464,892,000	554,731,000	69,167,900,000	1,447,172,000	295,089,000	145,659,061,000	326,412,992,000	238,689,151,000
20164	Total Expenses	3,255,347,470,000	1,305,508,643,000	374,592,815,000	1,570,168,481,000	5,077,531,000	-110,931,521,000	225,503,549,000	209,439,008,000
20013	Cost Of Revenue	19,959,914,000	5,149,149,000	14,810,765,000	0	0	17,796,435,000	166,543,281,000	159,638,212,000
20177	Interest Income	0	0	0	0	295,089,000	2,229,972,000	2,119,551,000	3,479,722,000
20057	Interest Expense	121,716,777,000	58,506,395,000	32,502,518,000	18,314,965,000	12,392,899,000	0	2,278,190,000	12,445,165,000
20109	Operating Income	-3,183,882,578,000	-1,304,953,912,000	-305,424,915,000	-1,568,721,309,000	-4,782,442,000	256,590,582,000	100,909,443,000	29,250,143,000
20316	Normalized Income	-3,304,038,343,000	-1,357,333,636,000	-352,306,347,000	-1,587,050,267,698	4,809,872,920	239,621,518,880	95,959,278,747	18,714,812,070
20108	Operating Expense	3,235,387,556,000	1,300,359,494,000	359,782,050,000	1,570,168,481,000	5,077,531,000	-128,727,956,000	58,960,268,000	49,800,796,000
20112	Operating Revenue	71,464,892,000	554,731,000	69,167,900,000	1,447,172,000	295,089,000	145,659,061,000	326,412,992,000	238,689,151,000
20087	Minority Interests	229,069,000	229,065,000	3,000	-4,000	5,000	3,000	17,000	-3,878,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-128,500,496,000	-60,275,696,000	-33,968,786,000	-19,179,790,000	-15,076,224,000	-17,499,868,000	-3,276,408,000	-11,044,044,000
20416	Total Unusual Items	0	0	0	-55,280,986,000	55,280,986,000	-91,496,000	1,977,762,205,000	1,980,017,427,000
29010	Basic Average Shares	7,330,480,441	0	7,076,632,442	0	7,328,934,611	7,328,934,798	7,328,934,611	7,328,934,611
20269	Other Special Charges	0	0	0	0	0	0	461,406,000	1,053,734,000
20287	Rent And Landing Fees	773,247,000	263,717,000	168,840,000	171,850,000	168,840,000	734,053,000	1,485,000,000	1,593,000,000
29011	Diluted Average Shares	7,331,813,324	0	7,078,617,656	0	7,328,934,611	7,328,934,798	7,328,934,611	7,328,934,611
20420	Normalized E B I T D A	-3,182,221,523,000	-1,298,946,868,000	-319,718,561,000	-1,568,683,092,000	5,126,998,000	239,872,073,000	102,190,873,000	32,170,505,000
20162	Special Income Charges	0	0	0	0	0	-91,496,000	-17,733,418,000	-1,053,734,000
20315	Reconciled Depreciation	772,351,000	276,146,000	162,109,000	162,792,000	171,304,000	571,719,000	984,931,000	958,169,000
20312	Other Operating Expenses	3,220,680,911,000	1,289,567,551,000	369,912,091,000	1,560,849,357,000	351,912,000	219,080,942,000	27,913,650,000	12,277,057,000
20368	Total Other Finance Cost	6,783,719,000	1,769,301,000	1,466,268,000	864,825,000	2,683,325,000	17,499,868,000	998,218,000	2,078,601,000
20440	Rent Expense Supplemental	773,247,000	263,717,000	168,840,000	171,850,000	168,840,000	734,053,000	1,485,000,000	1,593,000,000
20314	Reconciled Cost Of Revenue	19,959,914,000	5,149,149,000	14,810,765,000	0	0	17,796,435,000	166,543,281,000	159,638,212,000
20419	Tax Effect Of Unusual Items	0	0	0	-3,851,698	12,161,816,920	-20,129,120	59,346,014,747	5,114,947,070
20225	Impairment Of Capital Assets	0	0	0	0	0	91,496,000	357,103,000	0
20018	Depreciation Income Statement	772,351,000	276,146,000	162,109,000	162,792,000	171,304,000	571,719,000	984,931,000	958,169,000
20075	Interest Income Non Operating	0	0	0	0	295,089,000	2,229,972,000	2,119,551,000	3,479,722,000
20158	Selling And Marketing Expense	0	0	0	0	0	0	3,364,639,000	3,061,563,000
20064	Interest Expense Non Operating	121,716,777,000	58,506,395,000	32,502,518,000	18,314,965,000	12,392,899,000	0	2,278,190,000	12,445,165,000
20093	Net Income Common Stockholders	-3,304,038,343,000	-1,357,333,636,000	-352,306,347,000	-1,642,327,402,000	47,929,042,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
20094	Net Income Continuous Operations	-3,304,267,412,000	-1,357,562,701,000	-352,306,350,000	-1,642,327,398,000	47,929,037,000	239,550,149,000	2,014,375,452,000	1,993,621,170,000
20045	General And Administrative Expense	11,592,418,000	9,701,692,000	763,126,000	268,052,000	859,548,000	10,398,713,000	7,382,778,000	7,276,133,000
20159	Selling General And Administration	11,592,418,000	9,701,692,000	763,126,000	268,052,000	859,548,000	10,398,713,000	10,747,417,000	10,337,696,000
20412	Other Non Operating Income Expenses	230,000	189,000	-752,494,000	752,542,000	-7,000	209,818,000	1,297,155,000	561,530,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-3,304,038,343,000	-1,357,333,636,000	-352,306,347,000	-1,642,327,402,000	47,929,042,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	16,914,909,000	0
20417	Total Unusual Items Excluding Goodwill	0	0	0	-55,280,986,000	55,280,986,000	-91,496,000	1,977,762,205,000	1,980,017,427,000
20077	Net Non Operating Interest Income Expense	-128,500,496,000	-60,275,696,000	-33,968,786,000	-19,179,790,000	-15,076,224,000	-17,499,868,000	-3,276,408,000	-11,044,044,000
20346	Net Income Including Noncontrolling Interests	-3,304,267,412,000	-1,357,562,701,000	-352,306,350,000	-1,642,327,398,000	47,929,037,000	239,550,149,000	2,014,375,452,000	1,993,621,170,000
20019	Depreciation And Amortization In Income Statement	772,351,000	276,146,000	162,109,000	162,792,000	171,304,000	571,719,000	984,931,000	958,169,000
20309	Net Income From Continuing And Discontinued Operation	-3,304,038,343,000	-1,357,333,636,000	-352,306,347,000	-1,642,327,402,000	47,929,042,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000
20331	Net Income From Continuing Operation Net Minority Interest	-3,304,038,343,000	-1,357,333,636,000	-352,306,347,000	-1,642,327,402,000	47,929,042,000	239,550,152,000	2,014,375,469,000	1,993,617,292,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,642,110,564,000	0	0	1,896,490,000
23165	Payables	3,624,354,427,000	754,080,000	39,060,922,000	24,175,276,000
23139	Net P P E	3,936,965,000	2,761,291,000	2,363,346,000	587,072,875,000
23351	Properties	0	0	0	0
23386	Total Debt	2,717,262,336,000	0	0	54,740,000,000
23100	Gross P P E	7,403,835,000	5,455,810,000	8,533,435,000	713,469,593,000
23038	Common Stock	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000
23045	Current Debt	0	0	0	54,740,000,000
23532	Share Issued	7,374,199,791	7,374,199,791	7,374,199,791	7,374,199,791
23220	Total Assets	8,805,987,569,000	5,765,399,044,000	5,867,669,837,000	4,043,604,072,000
23027	Capital Stock	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000
23382	Other Payable	9,482,800,000	575,038,000	575,438,000	324,656,000
23028	Cash Financial	45,853,647,000	87,748,307,000	211,368,476,000	22,843,510,000
23123	Long Term Debt	2,717,262,336,000	0	0	0
23179	Prepaid Assets	5,159,530,000	2,916,423,000	73,719,000	2,646,482,000
23232	Treasury Stock	14,440,914,000	15,421,681,000	15,421,681,000	15,421,681,000
23385	Working Capital	-3,539,842,487,000	94,893,183,000	430,462,660,000	-1,832,894,000
23000	Accounts Payable	3,612,479,959,000	0	0	9,504,647,000
23029	Cash Equivalents	29,298,125,000	0	250,000,000,000	30,000,000,000
23245	Invested Capital	5,177,918,551,000	5,763,002,277,000	5,827,680,378,000	3,905,666,318,000
23340	Other Properties	46,252,000	46,252,000	660,020,000	514,581,839,000
23132	Minority Interest	-238,965,000	-9,896,000	-9,893,000	2,931,000
23342	Other Receivables	5,096,664,000	5,247,167,000	8,766,699,000	10,844,458,000
23204	Retained Earnings	1,830,097,064,000	5,134,276,384,000	5,199,054,485,000	2,973,825,364,000
23217	Total Tax Payable	2,391,668,000	179,042,000	38,485,484,000	14,345,973,000
23001	Accounts Receivable	0	0	0	1,990,864,000
23280	Common Stock Equity	2,460,656,215,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23403	Net Tangible Assets	2,460,656,215,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23215	Stockholders Equity	2,460,656,215,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23383	Tangible Book Value	2,460,656,215,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23374	Total Capitalization	5,177,918,551,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23312	Land And Improvements	0	0	0	129,070,000,000
23393	Ordinary Shares Number	7,331,813,324	7,328,934,611	7,328,934,611	7,328,934,611
23395	Treasury Shares Number	42,386,467	45,265,180	45,265,180	45,265,180
23008	Accumulated Depreciation	-3,466,870,000	-2,694,519,000	-6,170,089,000	-126,396,718,000
23282	Construction In Progress	0	0	0	648,832,000
23030	Cash And Cash Equivalents	75,151,772,000	87,748,307,000	461,368,476,000	52,843,510,000
23012	Additional Paid In Capital	531,906,960,000	531,154,469,000	531,154,469,000	531,154,469,000
23275	Buildings And Improvements	0	0	0	41,331,243,000
23126	Long Term Equity Investment	8,583,982,380,000	0	0	0
23020	Available For Sale Securities	131,130,168,000	5,665,691,562,000	5,394,394,124,000	3,369,762,910,000
23319	Machinery Furniture Equipment	7,357,583,000	5,409,558,000	7,873,415,000	27,837,679,000
23552	Fixed Assets Revaluation Reserve	0	0	0	248,575,061,000
23261	Total Equity Gross Minority Interest	2,460,417,250,000	5,762,992,381,000	5,827,670,485,000	3,850,929,249,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	67,672,038,000
23259	Total Liabilities Net Minority Interest	6,345,570,319,000	2,406,663,000	39,999,352,000	192,674,823,000
23046	Current Debt And Capital Lease Obligation	0	0	0	54,740,000,000
23124	Long Term Debt And Capital Lease Obligation	2,717,262,336,000	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	3,057,530,000	1,387,949,000	253,118,000	40,860,626,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,642,110,564,000	2,497,077,408,000	1,346,671,859,000	537,846,815,000	0	0	1,896,490,000
23165	Payables	3,624,354,427,000	9,025,305,000	5,191,830,000	2,158,542,000	754,080,000	39,060,922,000	24,175,276,000
23139	Net P P E	3,936,965,000	3,422,985,000	2,704,705,000	3,006,252,000	2,761,291,000	2,363,346,000	587,072,875,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	2,717,262,336,000	2,642,856,903,000	1,490,297,034,000	744,164,864,000	0	0	54,740,000,000
23100	Gross P P E	7,403,835,000	6,613,708,000	5,733,320,000	5,872,075,000	5,455,810,000	8,533,435,000	713,469,593,000
23038	Common Stock	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000
23045	Current Debt	0	0	0	0	0	0	54,740,000,000
23532	Share Issued	7,374,199,791	7,374,199,791	7,374,199,791	7,374,199,791	7,374,199,791	7,374,199,791	7,374,199,791
23220	Total Assets	8,805,987,569,000	6,472,264,122,000	5,670,831,360,000	6,561,544,603,000	5,765,399,044,000	5,867,669,837,000	4,043,604,072,000
23027	Capital Stock	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000	106,793,105,000
23382	Other Payable	9,482,800,000	7,557,344,000	4,617,170,000	1,115,912,000	575,038,000	575,438,000	324,656,000
23028	Cash Financial	45,853,647,000	116,481,370,000	143,625,175,000	206,318,049,000	87,748,307,000	211,368,476,000	22,843,510,000
23123	Long Term Debt	2,717,262,336,000	2,642,856,903,000	1,490,297,034,000	744,164,864,000	0	0	0
23179	Prepaid Assets	5,159,530,000	4,228,163,000	3,948,002,000	3,688,571,000	2,916,423,000	73,719,000	2,646,482,000
23232	Treasury Stock	14,440,914,000	14,440,914,000	14,440,914,000	15,421,681,000	15,421,681,000	15,421,681,000	15,421,681,000
23385	Working Capital	-3,539,842,487,000	146,057,430,000	143,895,509,000	210,427,939,000	94,893,183,000	430,462,660,000	-1,832,894,000
23000	Accounts Payable	3,612,479,959,000	0	0	0	0	0	9,504,647,000
23029	Cash Equivalents	29,298,125,000	29,298,125,000	0	0	0	250,000,000,000	30,000,000,000
23245	Invested Capital	5,177,918,551,000	6,460,865,728,000	5,659,859,714,000	6,555,096,183,000	5,763,002,277,000	5,827,680,378,000	3,905,666,318,000
23340	Other Properties	46,252,000	185,007,000	323,762,000	462,517,000	46,252,000	660,020,000	514,581,839,000
23132	Minority Interest	-238,965,000	-9,900,000	-9,897,000	-9,901,000	-9,896,000	-9,893,000	2,931,000
23342	Other Receivables	5,096,664,000	5,125,666,000	5,158,116,000	5,197,469,000	5,247,167,000	8,766,699,000	10,844,458,000
23204	Retained Earnings	1,830,097,064,000	3,187,449,673,000	3,539,756,020,000	5,182,205,426,000	5,134,276,384,000	5,199,054,485,000	2,973,825,364,000
23217	Total Tax Payable	2,391,668,000	1,467,961,000	574,660,000	1,042,630,000	179,042,000	38,485,484,000	14,345,973,000
23001	Accounts Receivable	0	0	0	0	0	0	1,990,864,000
23280	Common Stock Equity	2,460,656,215,000	3,818,008,825,000	4,169,562,680,000	5,810,931,319,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23403	Net Tangible Assets	2,460,656,215,000	3,818,008,825,000	4,169,562,680,000	5,810,931,319,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23215	Stockholders Equity	2,460,656,215,000	3,818,008,825,000	4,169,562,680,000	5,810,931,319,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23383	Tangible Book Value	2,460,656,215,000	3,818,008,825,000	4,169,562,680,000	5,810,931,319,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23374	Total Capitalization	5,177,918,551,000	6,460,865,728,000	5,659,859,714,000	6,555,096,183,000	5,763,002,277,000	5,827,680,378,000	3,850,926,318,000
23312	Land And Improvements	0	0	0	0	0	0	129,070,000,000
23393	Ordinary Shares Number	7,331,813,324	7,331,813,324	7,331,813,324	7,328,934,611	7,328,934,611	7,328,934,611	7,328,934,611
23395	Treasury Shares Number	42,386,467	42,386,467	42,386,467	45,265,180	45,265,180	45,265,180	45,265,180
23008	Accumulated Depreciation	-3,466,870,000	-3,190,723,000	-3,028,615,000	-2,865,823,000	-2,694,519,000	-6,170,089,000	-126,396,718,000
23282	Construction In Progress	0	0	0	0	0	0	648,832,000
23030	Cash And Cash Equivalents	75,151,772,000	145,779,495,000	143,625,175,000	206,318,049,000	87,748,307,000	461,368,476,000	52,843,510,000
23012	Additional Paid In Capital	531,906,960,000	531,906,961,000	531,154,469,000	531,154,469,000	531,154,469,000	531,154,469,000	531,154,469,000
23275	Buildings And Improvements	0	0	0	0	0	0	41,331,243,000
23126	Long Term Equity Investment	8,583,982,380,000	0	0	0	0	0	0
23020	Available For Sale Securities	131,130,168,000	6,312,365,782,000	5,514,155,169,000	6,342,214,712,000	5,665,691,562,000	5,394,394,124,000	3,369,762,910,000
23319	Machinery Furniture Equipment	7,357,583,000	6,428,701,000	5,409,558,000	5,409,558,000	5,409,558,000	7,873,415,000	27,837,679,000
23552	Fixed Assets Revaluation Reserve	0	0	0	0	0	0	248,575,061,000
23261	Total Equity Gross Minority Interest	2,460,417,250,000	3,817,998,925,000	4,169,552,783,000	5,810,921,418,000	5,762,992,381,000	5,827,670,485,000	3,850,929,249,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	67,672,038,000
23259	Total Liabilities Net Minority Interest	6,345,570,319,000	2,654,265,197,000	1,501,278,577,000	750,623,185,000	2,406,663,000	39,999,352,000	192,674,823,000
23046	Current Debt And Capital Lease Obligation	0	0	0	0	0	0	54,740,000,000
23124	Long Term Debt And Capital Lease Obligation	2,717,262,336,000	2,642,856,903,000	1,490,297,034,000	744,164,864,000	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	3,057,530,000	2,332,400,000	2,145,759,000	1,682,171,000	1,387,949,000	253,118,000	40,860,626,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	147,593,000	1,551,468,000
26185	Free Cash Flow	-2,733,545,971,000	-146,973,466,000	-69,359,120,000	463,117,373,000	26,699,479,000
26027	Changes In Cash	-12,596,535,000	-70,627,723,000	-373,620,169,000	408,524,966,000	-1,853,788,000
26182	Issuance Of Debt	3,508,970,652,000	234,169,652,000	0	0	5,000,000,000
26016	End Cash Position	75,151,772,000	75,151,772,000	87,748,307,000	461,368,476,000	52,843,510,000
26112	Purchase Of P P E	-1,948,025,000	-928,882,000	-1,674,928,000	-18,995,149,000	-26,499,704,000
26183	Repayment Of Debt	-782,685,166,000	-155,930,000,000	0	-54,740,000,000	-91,940,000,000
26125	Sale Of Investment	0	0	0	339,058,836,000	290,583,050,000
26005	Capital Expenditure	-1,948,025,000	-928,882,000	-1,674,928,000	-20,473,763,000	-27,869,956,000
26007	Cash Dividends Paid	0	0	-304,261,049,000	0	-233,502,666,000
26012	Financing Cash Flow	2,720,949,436,000	76,345,743,000	-304,261,049,000	-54,740,000,000	-320,687,785,000
26013	Investing Cash Flow	-1,948,025,000	-928,882,000	-1,674,928,000	-20,326,170,000	264,264,562,000
26098	Common Stock Issuance	1,733,259,000	0	0	0	0
26015	Beginning Cash Position	87,748,307,000	145,779,495,000	461,368,476,000	52,843,510,000	54,697,298,000
26223	Classesof Cash Payments	-2,693,164,261,000	-92,664,595,000	-175,352,792,000	-157,302,247,000	-176,181,695,000
26099	Long Term Debt Issuance	3,508,970,652,000	234,169,652,000	0	0	5,000,000,000
26090	Long Term Debt Payments	-782,685,166,000	-155,930,000,000	0	-54,740,000,000	-91,940,000,000
26181	Issuance Of Capital Stock	1,733,259,000	0	0	0	0
26071	Net Common Stock Issuance	1,733,259,000	0	0	0	0
26154	Common Stock Dividend Paid	0	0	-304,261,049,000	0	-233,502,666,000
26073	Net Long Term Debt Issuance	2,726,285,486,000	78,239,652,000	0	-54,740,000,000	-86,940,000,000
26119	Net P P E Purchase And Sale	-1,948,025,000	-928,882,000	-1,674,928,000	-18,847,556,000	-24,948,236,000
26273	Capital Expenditure Reported	0	0	0	-1,478,614,000	-1,370,252,000
26072	Net Issuance Payments Of Debt	2,726,285,486,000	78,239,652,000	0	-54,740,000,000	-86,940,000,000
26226	Paymentson Behalfof Employees	-19,959,914,000	-5,149,149,000	-17,796,435,000	-88,486,269,000	-75,668,043,000
26118	Net Investment Purchase And Sale	0	0	0	339,058,836,000	290,583,050,000
26228	Other Cash Paymentsfrom Operating Activities	-2,644,034,136,000	-82,030,864,000	-128,826,000,000	0	0
26222	Other Cash Receiptsfrom Operating Activities	68,400,000,000	0	143,429,089,000	339,058,836,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-2,731,597,946,000	-146,044,584,000	-67,684,192,000	483,591,136,000	54,569,435,000
26221	Classesof Cash Receiptsfrom Operating Activities	68,400,000,000	0	143,429,089,000	657,716,048,000	240,068,018,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	147,593,000	1,551,468,000
26185	Free Cash Flow	-2,733,545,971,000	-146,973,466,000	-1,133,785,515,000	-811,911,868,000	-640,875,122,000	-69,359,120,000	463,117,373,000	26,699,479,000
26027	Changes In Cash	-12,596,535,000	-70,627,723,000	2,154,320,000	-62,692,874,000	118,569,742,000	-373,620,169,000	408,524,966,000	-1,853,788,000
26182	Issuance Of Debt	3,508,970,652,000	234,169,652,000	1,151,775,000,000	749,621,136,000	1,373,404,864,000	0	0	5,000,000,000
26016	End Cash Position	75,151,772,000	75,151,772,000	145,779,495,000	143,625,175,000	206,318,049,000	87,748,307,000	461,368,476,000	52,843,510,000
26112	Purchase Of P P E	-1,948,025,000	-928,882,000	-1,019,143,000	0	0	-1,674,928,000	-18,995,149,000	-26,499,704,000
26183	Repayment Of Debt	-782,685,166,000	-155,930,000,000	-12,795,166,000	0	-613,960,000,000	0	-54,740,000,000	-91,940,000,000
26125	Sale Of Investment	0	0	0	0	0	0	339,058,836,000	290,583,050,000
26005	Capital Expenditure	-1,948,025,000	-928,882,000	-1,019,143,000	0	0	-1,674,928,000	-20,473,763,000	-27,869,956,000
26007	Cash Dividends Paid	0	0	0	0	0	-304,261,049,000	0	-233,502,666,000
26012	Financing Cash Flow	2,720,949,436,000	76,345,743,000	1,135,939,835,000	749,218,994,000	759,444,864,000	-304,261,049,000	-54,740,000,000	-320,687,785,000
26013	Investing Cash Flow	-1,948,025,000	-928,882,000	-1,019,143,000	0	0	-1,674,928,000	-20,326,170,000	264,264,562,000
26098	Common Stock Issuance	1,733,259,000	0	1,000	0	0	0	0	0
26015	Beginning Cash Position	87,748,307,000	145,779,495,000	143,625,175,000	206,318,049,000	87,748,307,000	461,368,476,000	52,843,510,000	54,697,298,000
26223	Classesof Cash Payments	-2,693,164,261,000	-92,664,595,000	-1,172,636,147,000	-798,594,040,000	-629,269,479,000	-175,352,792,000	-157,302,247,000	-176,181,695,000
26099	Long Term Debt Issuance	3,508,970,652,000	234,169,652,000	1,151,775,000,000	749,621,136,000	1,373,404,864,000	0	0	5,000,000,000
26090	Long Term Debt Payments	-782,685,166,000	-155,930,000,000	-12,795,166,000	0	-613,960,000,000	0	-54,740,000,000	-91,940,000,000
26181	Issuance Of Capital Stock	1,733,259,000	0	1,000	0	0	0	0	0
26071	Net Common Stock Issuance	1,733,259,000	0	1,000	0	0	0	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	-304,261,049,000	0	-233,502,666,000
26073	Net Long Term Debt Issuance	2,726,285,486,000	78,239,652,000	1,138,979,834,000	749,621,136,000	759,444,864,000	0	-54,740,000,000	-86,940,000,000
26119	Net P P E Purchase And Sale	-1,948,025,000	-928,882,000	-1,019,143,000	0	0	-1,674,928,000	-18,847,556,000	-24,948,236,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	-1,478,614,000	-1,370,252,000
26072	Net Issuance Payments Of Debt	2,726,285,486,000	78,239,652,000	1,138,979,834,000	749,621,136,000	759,444,864,000	0	-54,740,000,000	-86,940,000,000
26226	Paymentson Behalfof Employees	-19,959,914,000	-5,149,149,000	-4,485,509,000	-7,093,550,000	-3,231,706,000	-17,796,435,000	-88,486,269,000	-75,668,043,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	339,058,836,000	290,583,050,000
26228	Other Cash Paymentsfrom Operating Activities	-2,644,034,136,000	-82,030,864,000	-1,167,837,284,000	-772,923,824,000	-621,242,164,000	-128,826,000,000	0	0
26222	Other Cash Receiptsfrom Operating Activities	68,400,000,000	0	68,400,001,000	0	0	143,429,089,000	339,058,836,000	0
26220	Cash Flowsfromusedin Operating Activities Direct	-2,731,597,946,000	-146,044,584,000	-1,132,766,372,000	-811,911,868,000	-640,875,122,000	-67,684,192,000	483,591,136,000	54,569,435,000
26221	Classesof Cash Receiptsfrom Operating Activities	68,400,000,000	0	68,400,001,000	0	0	143,429,089,000	657,716,048,000	240,068,018,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PALM	PT Provident Investasi Bersama Tbk	2024-04-15	At close: 04:03PM WIB	422	428	418	420	408.00 - 428.00	408	428	336.00 - 690.00	336	690	922,900	1,142,984	6,593,000,000,000	-451	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-12	At close: 04:03PM WIB	422	428	418	420	408.00 - 428.00	408	428	336.00 - 690.00	336	690	922,900	1,151,799	5,628,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-11	At close: 04:03PM WIB	422	428	418	420	408.00 - 428.00	408	428	336.00 - 690.00	336	690	922,900	1,136,955	5,628,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-10	At close: 04:03PM WIB	422	428	418	420	408.00 - 428.00	408	428	336.00 - 690.00	336	690	922,900	1,127,463	5,628,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-05	At close: 04:03PM WIB	422	428	420	400	408.00 - 428.00	408	428	336.00 - 690.00	336	690	922,900	1,158,695	5,628,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-04	At close: 04:14PM WIB	360	366	438	400	366.00 - 448.00	366	448	336.00 - 690.00	336	690	12,278,200	972,949	5,682,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-03	At close: 04:14PM WIB	378	376	364	350	360.00 - 388.00	360	388	336.00 - 690.00	336	690	2,214,200	969,227	4,847,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-02	At close: 04:00PM WIB	376	376	384	376	360.00 - 390.00	360	390	336.00 - 690.00	336	690	570,600	966,394	5,089,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-04-01	At close: 04:04PM WIB	416	414	378	370	336.00 - 418.00	336	418	336.00 - 690.00	336	690	5,032,300	889,294	5,063,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-29	At close: 04:09PM WIB	416	418	418	410	416.00 - 428.00	416	428	388.00 - 690.00	388	690	1,686,500	889,294	5,601,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-28	At close: 04:09PM WIB	416	418	418	410	416.00 - 428.00	416	428	388.00 - 690.00	388	690	1,686,500	877,849	5,601,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-27	At close: 04:04PM WIB	414	422	0	418	414.00 - 426.00	414	426	388.00 - 690.00	388	690	838,000	844,337	4,496,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-26	At close: 04:00PM WIB	422	422	416	0	414.00 - 422.00	414	422	388.00 - 690.00	388	690	657,700	855,806	3,035,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-25	At close: 04:00PM WIB	418	420	0	0	416.00 - 422.00	416	422	388.00 - 690.00	388	690	789,000	870,820	3,094,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-22	At close: 04:08PM WIB	420	422	418	420	416.00 - 426.00	416	426	388.00 - 690.00	388	690	266,500	881,611	3,065,000,000,000	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-21	At close: 04:10PM WIB	444	0	0	0	0.0000 - 0.0000	0	0		0		0	863,245	0	-236	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-14	As of 11:54AM WIB. Market open.	448	448	438	446	434.00 - 452.00	434	452	388.00 - 690.00	388	690	335,000	1,129,782	3,143,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-13	At close: 04:07PM WIB	466	460	454	458	446.00 - 466.00	446	466	388.00 - 690.00	388	690	231,300	1,209,326	3,171,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-11	At close: 04:12PM WIB	444	446	464	466	434.00 - 482.00	434	482	388.00 - 690.00	388	690	980,000	1,179,689	3,299,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-08	At close: 04:12PM WIB	444	446	464	466	434.00 - 482.00	434	482	388.00 - 690.00	388	690	980,000	1,169,355	3,299,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-05	At close: 04:00PM WIB	440	440	420	422	410.00 - 440.00	410	440	388.00 - 690.00	388	690	916,800	1,402,110	2,973,000,000,000	-245	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-04	At close: 04:00PM WIB	438	444	430	438	430.00 - 448.00	430	448	388.00 - 690.00	388	690	120,800	1,437,946	3,115,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-03-01	At close: 03:29PM WIB	434	434	434	438	430.00 - 450.00	430	450	388.00 - 690.00	388	690	46,000	1,440,200	3,100,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-02-28	At close: 04:03PM WIB	448	448	440	446	432.00 - 456.00	432	456	388.00 - 700.00	388	700	82,500	1,419,228	3,115,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-02-27	At close: 04:00PM WIB	450	450	444	448	442.00 - 458.00	442	458	388.00 - 700.00	388	700	696,500	1,409,562	3,171,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-02-26	At close: 04:12PM WIB	446	446	444	450	442.00 - 458.00	442	458	388.00 - 700.00	388	700	551,200	1,400,498	3,185,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk	2024-02-23	At close: 04:02PM WIB	442	438	442	0	438.00 - 456.00	438	456	388.00 - 700.00	388	700	518,300	1,392,900	3,157,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk (PALM.JK)	2024-02-22	At close: 04:00PM WIB	448	448	438	444	420.00 - 450.00	420	450	388.00 - 700.00	388	700	350,200	1,389,054	3,129,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 2022
PALM	PT Provident Investasi Bersama Tbk (PALM.JK)	2024-02-21	At close: 04:01PM WIB	450	450	0	448	420.00 - 468.00	420	468	388.00 - 705.00	388	705	397,300	1,382,369	3,171,000,000,000	-244	N/A	N/A (N/A)	Jan 21, 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	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)	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PALM	PT Provident Investasi Bersama Tbk	2024-04-15	6,280,000,000,000	8,920,000,000,000	3	43	3	125	-3	0	0	690	336	435	508	1,150,000	4,200,000	15,770,000,000	0	4,260,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2023	Dec 31, 2023	101	-27	-80	-3,140,000,000,000	-443	-3,180,000,000,000	-3,300,000,000,000	-451	75,150,000,000	11	2,720,000,000,000	110	348	-2,730,000,000,000	1,550,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-12	6,280,000,000,000	8,920,000,000,000	3	43	3	125	-3	0	0	690	336	438	510	1,140,000	3,360,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-11	6,280,000,000,000	8,920,000,000,000	3	43	3	125	-3	0	0	690	336	438	510	1,130,000	3,360,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-10	6,280,000,000,000	8,920,000,000,000	3	43	3	125	-3	0	0	690	336	438	510	1,130,000	3,360,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-05	5,400,000,000,000	8,050,000,000,000	3	86	1	113	-3	0	0	690	0	444	515	973	1,580,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-04	5,670,000,000,000	8,170,000,000,000	3	86	1	114	-3	0	0	690	0	447	517	969	1,490,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-03	5,670,000,000,000	8,170,000,000,000	3	86	1	-113	-5	0	0	690	0	449	518	966	1,550,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-02	5,640,000,000,000	8,140,000,000,000	3	86	1	-113	-5	-29	27	690	0	452	519	889	1,270,000	13,460,000,000	13,460,000,000	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-04-01	5,600,000,000,000	8,100,000,000,000	3	86	1	-112	-5	0	0	690	0	452	519	889	1,270,000	13,460,000,000	0	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-29	5,600,000,000,000	8,100,000,000,000	3	86	1	-112	-5	-28	30	690	388	455	520	878	1,210,000	13,460,000,000	13,460,000,000	2,960,000,000	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-28	5,600,000,000,000	8,100,000,000,000	3	86	1	-112	-5	-31	29	690	0	457	521	844	1,010,000	10,810,000,000	10,860,000,000	0	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-27	4,520,000,000,000	7,020,000,000,000	3	86	1	-97	-4	-32	31	690	0	459	523	856	1,120,000	7,330,000,000	10,810,000,000	0	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-26	3,060,000,000,000	5,560,000,000,000	3	86	1	-77	-3	-33	32	690	0	462	523	871	1,260,000	7,330,000,000	7,360,000,000	0	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-25	3,060,000,000,000	5,560,000,000,000	3	86	1	-77	-3	-33	32	690	388	462	523	871	1,260,000	7,330,000,000	7,360,000,000	0	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-22	3,080,000,000,000	5,580,000,000,000	3	86	1	-77	-3	0	0	690	0	469	524	863	1,170,000	7,330,000,000	0	0	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-21	3,260,000,000,000	5,750,000,000,000	3	86	1	-80	-3	-30	32	690	388	469	524	863	1,170,000	7,330,000,000	7,360,000,000	0	40	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-236	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-14	3,170,000,000,000	5,670,000,000,000	3	86	1	-79	-3	0	0	690	0	499	527	1,210,000	441	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-13	3,300,000,000,000	5,800,000,000,000	3	86	1	-80	-3	0	0	690	0	499	527	1,190,000	441	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-11	3,300,000,000,000	5,800,000,000,000	3	86	1	-80	-3	0	0	690	388	499	527	1,170,000	441	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-08	3,140,000,000,000	5,640,000,000,000	3	86	1	-78	-3	0	0	690	388	503	528	1,170,000	395	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-05	3,100,000,000,000	5,600,000,000,000	3	86	1	-78	-3	0	0	690	0	520	530	1,440,000	381	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-245	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-04	3,100,000,000,000	5,600,000,000,000	3	86	1	-78	-3	0	0	690	0	520	530	1,440,000	381	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-03-01	3,070,000,000,000	5,570,000,000,000	3	86	1	-77	-3	0	0	690	388	522	531	1,440,000	458	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-02-28	3,170,000,000,000	5,670,000,000,000	3	86	1	-79	-3	0	0	700	388	526	532	1,420,000	936	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-02-27	3,190,000,000,000	5,680,000,000,000	3	86	1	-79	-3	0	0	700	0	527	533	1,400,000	898	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk	2024-02-26	3,160,000,000,000	5,650,000,000,000	3	86	1	-78	-3	0	0	700	0	527	533	1,400,000	898	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk (PALM.JK)	2024-02-23	3,130,000,000,000	5,630,000,000,000	3	86	1	-78	-3	0	0	700	0	528	534	1,390,000	1,000,000	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk (PALM.JK)	2024-02-22	3,170,000,000,000	5,670,000,000,000	3	86	1	-79	-3	0	0	700	388	528	534	1,390,000	1,000,000	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000
PALM	PT Provident Investasi Bersama Tbk (PALM.JK)	2024-02-21	3,190,000,000,000	5,680,000,000,000	3	86	1	-79	-3	0	0	705	388	528	535	1,380,000	974	7,080,000,000	0	0	88	N/A	Jan 21, 2022	N/A	N/A	Dec 31, 2022	Sep 30, 2023	102	-17	-37	-1,600,000,000,000	-226	-1,660,000,000,000	-1,730,000,000,000	-244	145,780,000,000	21	2,640,000,000,000	69	539	-2,920,000,000,000	-1,070,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	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	394	394	394	394	7,600
2024-05-08	15:48:00	394	394	394	394	5,400
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	400	400	396	400	7,600
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	398	398	398	398	3,000
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	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	394	394	394	394	13,000
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	400	400	396	400	7,600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	398	398	398	398	3,000
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	400	400	400	400	9,000
2024-05-08	15:22:00	398	400	398	400	400
2024-05-08	15:21:46	398	398	398	398	0
2024-05-08	15:20:00	398	398	398	398	200
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	400	400	400	400	800
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	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	394	394	394	394	13,000
2024-05-08	15:40:00	400	400	396	400	7,600
2024-05-08	15:35:00	398	398	398	398	3,000
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	400	400	400	400	9,000
2024-05-08	15:21:46	398	398	398	398	0
2024-05-08	15:20:00	398	400	398	400	600
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	400	400	400	400	800
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	396	400	396	400	0
2024-05-08	14:55:00	396	396	396	396	39,400
2024-05-08	14:50:00	396	396	396	396	4,100
2024-05-08	14:45:00	394	394	392	392	51,600
2024-05-08	14:40:00	398	398	394	394	140,300
2024-05-08	14:35:00	400	400	400	400	3,000
2024-05-08	14:30:00	400	400	398	398	0
2024-05-08	14:26:03	402	402	402	402	0
2024-05-08	14:25:00	402	402	398	398	180,000
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	404	404	404	404	200
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	0
2024-05-08	15:45:00	394	394	394	394	13,000
2024-05-08	15:30:00	398	400	396	400	10,600
2024-05-08	15:21:46	398	398	398	398	0
2024-05-08	15:15:00	398	400	398	400	9,600
2024-05-08	15:00:00	396	400	396	400	800
2024-05-08	14:45:00	394	396	392	396	95,100
2024-05-08	14:30:00	400	400	394	394	143,300
2024-05-08	14:26:03	402	402	402	402	0
2024-05-08	14:15:00	402	402	398	398	180,000
2024-05-08	14:00:00	404	404	404	404	200
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	402	402	402	402	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:14	404	404	404	404	0
2024-05-08	11:45:00	404	404	404	404	1,700
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	402	402	402	402	4,000
2024-05-08	11:07:30	404	404	404	404	0
2024-05-08	11:00:00	404	404	404	404	9,700
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	410	410	404	404	600
2024-05-08	10:21:40	412	412	412	412	0
2024-05-08	10:15:00	412	412	400	400	129,000
2024-05-08	10:00:00	412	412	412	412	700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	0
2024-05-08	15:30:00	398	400	394	394	23,600
2024-05-08	15:21:46	398	398	398	398	0
2024-05-08	15:00:00	396	400	396	400	10,400
2024-05-08	14:30:00	400	400	392	396	238,400
2024-05-08	14:26:03	402	402	402	402	0
2024-05-08	14:00:00	404	404	398	398	180,200
2024-05-08	13:30:00	402	402	402	402	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:14	404	404	404	404	0
2024-05-08	11:30:00	404	404	404	404	1,700
2024-05-08	11:07:30	404	404	404	404	0
2024-05-08	11:00:00	404	404	402	402	13,700
2024-05-08	10:30:00	410	410	404	404	600
2024-05-08	10:21:40	412	412	412	412	0
2024-05-08	10:00:00	412	412	400	400	129,700
2024-05-08	09:30:00	408	416	408	414	53,600
2024-05-08	09:28:22	408	408	408	408	0
2024-05-08	09:00:00	400	416	400	408	8,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	400	400	400	400	7,500
2024-05-07	15:12:46	400	400	400	400	0
2024-05-07	15:00:00	400	400	400	400	200
2024-05-07	14:35:11	406	406	406	406	0
2024-05-07	14:30:00	406	408	400	400	358,600
2024-05-07	14:00:00	408	408	408	408	381,900
2024-05-07	13:30:45	406	406	406	406	0
2024-05-07	13:30:00	404	406	404	406	300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	0
2024-05-08	15:21:46	398	398	398	398	0
2024-05-08	15:00:00	396	400	394	394	24,000
2024-05-08	14:26:03	402	402	402	402	0
2024-05-08	14:00:00	404	404	392	396	373,400
2024-05-08	13:00:00	402	402	402	402	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:14	404	404	404	404	0
2024-05-08	11:07:30	404	404	404	404	0
2024-05-08	11:00:00	404	404	402	404	15,400
2024-05-08	10:21:40	412	412	412	412	0
2024-05-08	10:00:00	412	412	400	404	130,300
2024-05-08	09:28:22	408	408	408	408	0
2024-05-08	09:00:00	400	416	400	414	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:12:46	400	400	400	400	0
2024-05-07	15:00:00	400	400	400	400	7,700
2024-05-07	14:35:11	406	406	406	406	0
2024-05-07	14:00:00	408	408	400	400	360,600
2024-05-07	13:30:45	406	406	406	406	0
2024-05-07	13:00:00	404	406	404	406	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:41	404	404	404	404	0
2024-05-07	11:00:00	404	408	404	404	244,300
2024-05-07	10:46:06	404	404	404	404	0
2024-05-07	10:18:33	404	404	404	404	0
2024-05-07	10:00:00	404	406	404	404	40,800
2024-05-07	09:34:26	402	402	402	402	0
2024-05-07	09:00:00	402	406	396	402	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	400	400	400	400	0
2024-05-08	15:21:46	398	398	398	398	0
2024-05-08	15:00:00	396	400	394	400	51,400
2024-05-08	14:26:03	402	402	402	402	0
2024-05-08	13:30:00	402	404	392	396	418,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:14	404	404	404	404	0
2024-05-08	11:07:30	404	404	404	404	0
2024-05-08	10:30:00	410	410	402	404	16,000
2024-05-08	10:21:40	412	412	412	412	0
2024-05-08	09:28:22	408	408	408	408	0
2024-05-08	09:00:00	400	416	400	400	191,800
2024-05-07	16:09:13	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:12:46	400	400	400	400	0
2024-05-07	15:00:00	400	400	400	400	12,500
2024-05-07	14:35:11	406	406	406	406	0
2024-05-07	13:30:45	406	406	406	406	0
2024-05-07	13:30:00	404	408	400	400	740,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:56:41	404	404	404	404	0
2024-05-07	10:46:06	404	404	404	404	0
2024-05-07	10:30:00	406	408	404	404	262,700
2024-05-07	10:18:33	404	404	404	404	0
2024-05-07	09:34:26	402	402	402	402	0
2024-05-07	09:00:00	402	406	396	404	108,500
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:45:19	400	400	400	400	0
2024-05-06	15:00:00	402	402	398	402	185,200
2024-05-06	14:47:28	402	402	402	402	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	400	416	392	400	628,800
2024-05-07	09:00:00	402	408	396	400	752,400
2024-05-06	09:00:00	398	424	396	402	946,800
2024-05-03	09:00:00	400	410	394	398	1,536,500
2024-05-02	09:00:00	422	422	396	398	1,584,400
2024-04-30	09:00:00	424	434	416	422	805,600
2024-04-29	09:00:00	434	440	412	424	1,220,100
2024-04-26	09:00:00	440	456	426	428	1,173,400
2024-04-25	09:00:00	456	456	432	446	1,182,700
2024-04-24	09:00:00	460	466	446	450	803,000
2024-04-23	09:00:00	458	462	450	460	909,500
2024-04-22	09:00:00	460	468	454	454	1,400,900
2024-04-19	09:00:00	464	476	458	460	3,916,600
2024-04-18	09:00:00	438	484	436	464	4,634,600
2024-04-17	09:00:00	444	458	436	438	2,709,700
2024-04-16	09:00:00	418	462	396	444	6,965,000
2024-04-05	09:00:00	428	428	408	418	922,900
2024-04-04	09:00:00	366	448	366	422	12,276,800
2024-04-03	09:00:00	376	388	360	360	2,214,200
2024-04-02	09:00:00	376	390	360	378	570,600
2024-04-01	09:00:00	414	418	336	376	5,032,300
2024-03-28	09:00:00	418	428	416	416	1,686,500
2024-03-27	09:00:00	422	426	414	416	838,000
2024-03-26	09:00:00	422	422	414	414	657,700
2024-03-25	09:00:00	422	422	416	422	789,000
2024-03-22	09:00:00	422	426	416	418	266,500
2024-03-21	09:00:00	430	440	420	420	1,742,500
2024-03-20	09:00:00	442	458	420	444	1,987,300
2024-03-19	09:00:00	464	464	432	446	1,341,200
2024-03-18	09:00:00	470	470	436	464	1,200,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	402	408	396	400	752,400
2024-05-06	09:00:00	398	424	396	402	946,800
2024-05-03	09:00:00	400	410	394	398	1,536,500
2024-05-02	09:00:00	422	422	396	398	1,584,400
2024-04-30	09:00:00	424	434	416	422	805,600
2024-04-29	09:00:00	434	440	412	424	1,220,100
2024-04-26	09:00:00	440	456	426	428	1,173,400
2024-04-25	09:00:00	456	456	432	446	1,182,700
2024-04-24	09:00:00	460	466	446	450	803,000
2024-04-23	09:00:00	458	462	450	460	909,500
2024-04-22	09:00:00	460	468	454	454	1,400,900
2024-04-19	09:00:00	464	476	458	460	3,916,600
2024-04-18	09:00:00	438	484	436	464	4,634,600
2024-04-17	09:00:00	444	458	436	438	2,709,700
2024-04-16	09:00:00	418	462	396	444	6,965,000
2024-04-05	09:00:00	428	428	408	418	922,900
2024-04-04	09:00:00	366	448	366	422	12,276,800
2024-04-03	09:00:00	376	388	360	360	2,214,200
2024-04-02	09:00:00	376	390	360	378	570,600
2024-04-01	09:00:00	414	418	336	376	5,032,300
2024-03-28	09:00:00	418	428	416	416	1,686,500
2024-03-27	09:00:00	422	426	414	416	838,000
2024-03-26	09:00:00	422	422	414	414	657,700
2024-03-25	09:00:00	422	422	416	422	789,000
2024-03-22	09:00:00	422	426	416	418	266,500
2024-03-21	09:00:00	430	440	420	420	1,742,500
2024-03-20	09:00:00	442	458	420	444	1,987,300
2024-03-19	09:00:00	464	464	432	446	1,341,200
2024-03-18	09:00:00	470	470	436	464	1,200,500
2024-03-15	09:00:00	440	480	410	470	2,164,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	398	424	392	400	2,328,000
2024-04-28	00:00:00	434	440	394	398	5,146,600
2024-04-21	00:00:00	460	468	426	428	5,469,500
2024-04-14	00:00:00	418	484	396	460	18,225,900
2024-04-07	00:00:00	418	418	418	418	0
2024-03-31	00:00:00	414	448	336	418	21,016,800
2024-03-24	00:00:00	422	428	414	416	3,971,200
2024-03-17	00:00:00	470	470	416	418	6,538,000
2024-03-10	00:00:00	450	480	410	470	3,552,340
2024-03-03	00:00:00	444	465	407	450	3,004,627
2024-02-25	00:00:00	446	458	430	438	1,472,400
2024-02-18	00:00:00	436	470	420	446	2,336,100
2024-02-11	00:00:00	460	462	388	434	6,560,400
2024-02-04	00:00:00	476	480	450	474	1,993,500
2024-01-28	00:00:00	474	498	470	478	763,300
2024-01-21	00:00:00	498	500	470	474	4,626,100
2024-01-14	00:00:00	540	600	450	498	6,362,400
2024-01-07	00:00:00	630	675	530	530	5,930,100
2023-12-31	00:00:00	625	660	610	625	4,468,600
2023-12-24	00:00:00	655	670	595	625	2,028,900
2023-12-17	00:00:00	525	665	510	655	21,677,100
2023-12-10	00:00:00	476	570	436	530	7,647,000
2023-12-03	00:00:00	432	665	426	476	17,711,700
2023-11-26	00:00:00	434	446	424	430	524,200
2023-11-19	00:00:00	452	452	420	432	467,700
2023-11-12	00:00:00	450	478	426	452	949,600
2023-11-05	00:00:00	470	480	444	444	361,700
2023-10-29	00:00:00	478	490	450	470	1,266,000
2023-10-22	00:00:00	490	496	460	478	1,459,000
2023-10-15	00:00:00	498	535	484	496	1,107,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	422	424	392	400	5,448,900
2024-03-31	00:00:00	414	484	336	422	46,737,900
2024-02-29	00:00:00	434	480	407	416	17,112,167
2024-01-31	00:00:00	476	484	388	434	12,581,400
2023-12-31	00:00:00	625	675	450	478	21,885,500
2023-11-30	00:00:00	432	670	426	625	49,392,400
2023-10-31	00:00:00	468	480	420	430	3,122,600
2023-09-30	00:00:00	510	535	460	468	3,932,900
2023-08-31	00:00:00	545	595	500	510	4,960,700
2023-07-31	00:00:00	610	625	530	545	5,122,900
2023-06-30	00:00:00	630	675	585	605	9,603,000
2023-05-31	00:00:00	525	690	500	630	13,030,000
2023-04-30	00:00:00	560	575	520	525	5,278,900
2023-03-31	00:00:00	590	590	580	590	202,800
2023-02-28	00:00:00	625	630	575	585	5,164,300
2023-01-31	00:00:00	695	695	685	695	115,600
2022-12-31	00:00:00	635	750	625	715	14,087,700
2022-11-30	00:00:00	710	720	600	635	15,670,700
2022-10-31	00:00:00	745	775	700	710	16,235,800
2022-09-30	00:00:00	795	925	710	750	41,800,400
2022-08-31	00:00:00	825	895	735	795	89,304,600
2022-07-31	00:00:00	850	930	805	825	61,157,100
2022-06-30	00:00:00	685	940	595	865	121,010,400
2022-05-31	00:00:00	845	1,010	665	680	212,783,400
2022-04-30	00:00:00	910	920	775	845	100,540,100
2022-03-31	00:00:00	765	1,230	755	910	390,686,400
2022-02-28	00:00:00	710	950	690	760	490,934,800
2022-01-31	00:00:00	665	765	625	700	172,132,800
2021-12-31	00:00:00	870	930	620	665	305,871,700
2021-11-30	00:00:00	452	1,140	446	870	629,629,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	422	424	392	400	5,448,900
2024-03-31	00:00:00	414	484	336	424	45,932,300
2024-02-29	00:00:00	434	480	407	416	17,112,167
2024-01-31	00:00:00	476	484	336	422	76,431,467
2023-12-31	00:00:00	625	675	388	416	51,579,067
2023-11-30	00:00:00	432	675	388	434	83,859,300
2023-10-31	00:00:00	468	675	420	478	74,400,500
2023-09-30	00:00:00	510	670	420	625	56,447,900
2023-08-31	00:00:00	545	595	420	430	12,016,200
2023-07-31	00:00:00	610	625	460	468	14,016,500
2023-06-30	00:00:00	630	675	500	510	19,686,600
2023-05-31	00:00:00	525	690	500	545	27,755,900
2023-04-30	00:00:00	560	690	500	605	27,911,900
2023-03-31	00:00:00	590	690	500	630	24,166,600
2023-02-28	00:00:00	585	605	520	525	17,970,200
2023-01-31	00:00:00	695	700	570	590	19,514,600
2022-10-31	00:00:00	745	775	600	715	45,994,200
2022-07-31	00:00:00	850	930	710	750	192,262,100
2022-04-30	00:00:00	910	1,010	595	865	434,333,900
2022-01-31	00:00:00	665	1,230	625	910	1,053,754,000
2021-10-31	00:00:00	484	1,140	426	665	1,019,317,400
2021-07-31	00:00:00	545	600	436	482	132,970,200
2021-04-30	00:00:00	324	635	318	540	148,855,700
2021-01-31	00:00:00	328	366	302	324	36,421,800

Dividends Amount

Date	Time	Amount
2022-01-21	09:00:00	43
2020-11-04	09:00:00	33
2019-07-05	09:00:00	3
2018-08-23	09:00:00	37
2017-10-16	09:00:00	25
2016-09-14	09:00:00	42

Dividends Yields

Year	Distribution	Total Amount	Yields
2022	1	43	13.27 %
2020	1	33	10.19 %
2019	1	3	0.77 %
2018	1	37	11.27 %
2017	1	25	7.72 %
2016	1	42	12.96 %

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