Informasi Saham PBRX PT Pan Brothers Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	8,677	1	30,053
40002	Enterprise Value	5	5,297,415,084,449	5,734,176,692,265	5,652,299,405,824
14010	Ps Ratio	11	0	0	0
14008	Pe Ratio	15	3	0	4
102	Enterprises Value E B I T D A Ratio	21	166,326	18	-4,301,005
40001	Market Cap	24	472,604,621,412	1,074,101,412,300	699,655,925,917
14012	Pb Ratio	28	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	8,677	1	1	1	1	30,053
40002	Enterprise Value	5	5,297,415,084,449	5,734,176,692,265	5,827,261,243,949	5,620,399,808,854	5,899,515,840,676	5,652,299,405,824
14010	Ps Ratio	11	0	0	0	0	0	0
14008	Pe Ratio	15	3	0	9	33	3	4
102	Enterprises Value E B I T D A Ratio	21	166,326	18	12	14	11	-4,301,005
40001	Market Cap	24	472,604,621,412	1,074,101,412,300	1,074,101,412,300	1,074,101,412,300	1,138,547,497,038	699,655,925,917
14012	Pb Ratio	28	0	0	0	0	0	0

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	23,228,103	1,821,214	28,798,277	39,399,238	45,970,552
20304	Write Off	10,891,263	5,719,852	14,206,904	2,349,649	5,984,059
20091	Net Income	-1,216,507	-3,674,426	3,683,107	16,140,587	23,711,738
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	24,167,354	2,015,611	30,108,004	40,927,916	47,581,447
20046	Gross Profit	65,239,312	16,062,257	81,328,590	77,480,226	91,199,737
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	-2,170,402	-6,686,946	6,843,938	21,087,537	25,945,244
20145	Tax Provision	2,165,872	-613,433	4,507,559	5,683,775	6,578,130
20100	Total Revenue	581,615,182	150,020,441	690,043,746	689,444,789	684,892,301
20164	Total Expenses	545,587,400	140,456,514	643,825,432	646,840,842	628,255,770
20013	Cost Of Revenue	516,375,870	133,958,184	608,715,156	611,964,563	593,692,564
20177	Interest Income	2,024,104	466,241	122,128	1,828,190	349,478
20057	Interest Expense	25,398,505	8,508,160	21,954,339	18,311,701	20,025,308
20109	Operating Income	36,027,782	9,563,927	46,218,314	42,603,947	56,636,531
20316	Normalized Income	7,179,583	1,542,529	14,801,835	18,691,326	29,816,374
20108	Operating Expense	29,211,530	6,498,330	35,110,276	34,876,279	34,563,206
20112	Operating Revenue	581,615,182	150,020,441	690,043,746	689,444,789	684,892,301
20087	Minority Interests	3,119,767	2,399,087	1,346,728	736,825	4,344,624
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-26,673,009	-10,654,600	-24,403,776	-17,715,085	-21,306,998
20416	Total Unusual Items	-10,764,218	-5,743,875	-13,647,170	-2,284,511	-6,041,807
29010	Basic Average Shares	21,482,028,246	21,482,028,246	9,394,472,994	9,394,472,993	9,394,472,993
20269	Other Special Charges	-127,045	24,023	-559,734	-65,138	57,748
20287	Rent And Landing Fees	237,805	-28,894	284,850	460,954	1,174,681
29011	Diluted Average Shares	21,482,028,246	21,482,028,246	9,394,472,994	9,394,472,993	9,394,472,993
20420	Normalized E B I T D A	34,931,572	7,759,486	43,755,174	43,212,427	53,623,254
20162	Special Income Charges	-10,764,218	-5,743,875	-13,913,426	-2,794,187	-6,954,889
20315	Reconciled Depreciation	939,251	194,397	1,309,727	1,528,678	1,610,895
20312	Other Operating Expenses	3,125,285	847,260	2,325,317	2,042,966	2,125,904
20368	Total Other Finance Cost	3,298,608	2,612,681	2,571,565	1,231,574	1,631,168
20440	Rent Expense Supplemental	237,805	-28,894	284,850	460,954	1,174,681
20314	Reconciled Cost Of Revenue	516,375,870	133,958,184	608,715,156	611,964,563	593,692,564
20419	Tax Effect Of Unusual Items	-2,368,128	-526,920	-3,060,954	-753,124	-1,763,335
20018	Depreciation Income Statement	939,251	194,397	1,309,727	1,528,678	1,610,895
20075	Interest Income Non Operating	2,024,104	466,241	122,128	1,828,190	349,478
20158	Selling And Marketing Expense	9,103,196	1,468,222	11,109,932	10,425,628	7,954,618
20064	Interest Expense Non Operating	25,398,505	8,508,160	21,954,339	18,311,701	20,025,308
20093	Net Income Common Stockholders	-1,216,507	-3,674,426	3,683,107	16,140,587	23,711,738
20094	Net Income Continuous Operations	-4,336,274	-6,073,513	2,336,379	15,403,762	19,367,114
20045	General And Administrative Expense	4,963,171	950,874	8,177,471	7,212,282	7,031,972
20159	Selling General And Administration	14,066,367	2,419,096	19,287,403	17,637,910	14,986,590
20435	Total Operating Income As Reported	34,007,124	8,229,196	44,791,397	41,372,373	55,005,363
20412	Other Non Operating Income Expenses	-1,848,397	-1,877,244	-56,527	105,727	-2,220,186
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,216,507	-3,674,426	3,683,107	16,140,587	23,711,738
20417	Total Unusual Items Excluding Goodwill	-10,764,218	-5,743,875	-13,913,426	-2,794,187	-6,954,889
20077	Net Non Operating Interest Income Expense	-26,673,009	-10,654,600	-24,403,776	-17,715,085	-21,306,998
20346	Net Income Including Noncontrolling Interests	-4,336,274	-6,073,513	2,336,379	15,403,762	19,367,114
20019	Depreciation And Amortization In Income Statement	939,251	194,397	1,309,727	1,528,678	1,610,895
20309	Net Income From Continuing And Discontinued Operation	-1,216,507	-3,674,426	3,683,107	16,140,587	23,711,738
20331	Net Income From Continuing Operation Net Minority Interest	-1,216,507	-3,674,426	3,683,107	16,140,587	23,711,738

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	23,228,103	1,821,214	4,426,546	10,332,856	6,647,487	28,798,277	39,399,238	45,970,552
20304	Write Off	10,891,263	5,719,852	4,274,107	0	0	14,206,904	2,349,649	5,984,059
20091	Net Income	-1,216,507	-3,674,426	-3,833,724	5,132,313	1,159,330	3,683,107	16,140,587	23,711,738
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	24,167,354	2,015,611	4,645,956	10,585,282	6,920,505	30,108,004	40,927,916	47,581,447
20046	Gross Profit	65,239,312	16,062,257	17,625,105	18,872,209	12,679,741	81,328,590	77,480,226	91,199,737
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	-2,170,402	-6,686,946	-1,419,049	5,170,934	764,659	6,843,938	21,087,537	25,945,244
20145	Tax Provision	2,165,872	-613,433	1,651,542	977,570	150,193	4,507,559	5,683,775	6,578,130
20100	Total Revenue	581,615,182	150,020,441	168,106,793	153,445,024	110,042,924	690,043,746	689,444,789	684,892,301
20164	Total Expenses	545,587,400	140,456,514	159,529,838	141,917,274	103,683,774	643,825,432	646,840,842	628,255,770
20013	Cost Of Revenue	516,375,870	133,958,184	150,481,688	134,572,815	97,363,183	608,715,156	611,964,563	593,692,564
20177	Interest Income	2,024,104	466,241	504,071	482,732	571,060	122,128	1,828,190	349,478
20057	Interest Expense	25,398,505	8,508,160	5,845,595	5,161,922	5,882,828	21,954,339	18,311,701	20,025,308
20109	Operating Income	36,027,782	9,563,927	8,576,955	11,527,750	6,359,150	46,218,314	42,603,947	56,636,531
20316	Normalized Income	7,179,583	1,542,529	-520,195	5,834,614	1,083,958	14,801,835	18,691,326	29,816,374
20108	Operating Expense	29,211,530	6,498,330	9,048,150	7,344,459	6,320,591	35,110,276	34,876,279	34,563,206
20112	Operating Revenue	581,615,182	150,020,441	168,106,793	153,445,024	110,042,924	690,043,746	689,444,789	684,892,301
20087	Minority Interests	3,119,767	2,399,087	-763,133	938,949	544,864	1,346,728	736,825	4,344,624
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-26,673,009	-10,654,600	-5,164,126	-4,975,486	-5,878,797	-24,403,776	-17,715,085	-21,306,998
20416	Total Unusual Items	-10,764,218	-5,743,875	-4,248,114	-866,024	93,795	-13,647,170	-2,284,511	-6,041,807
29010	Basic Average Shares	21,482,028,246	21,482,028,246	20,647,272,469	0	21,482,028,246	9,394,472,994	9,394,472,993	9,394,472,993
20269	Other Special Charges	-127,045	24,023	-25,993	-31,280	-93,795	-559,734	-65,138	57,748
20287	Rent And Landing Fees	237,805	-28,894	55,224	112,510	98,965	284,850	460,954	1,174,681
29011	Diluted Average Shares	21,482,028,246	21,482,028,246	21,482,028,246	0	21,482,028,246	9,394,472,994	9,394,472,993	9,394,472,993
20420	Normalized E B I T D A	34,931,572	7,759,486	8,894,070	11,451,306	6,826,710	43,755,174	43,212,427	53,623,254
20162	Special Income Charges	-10,764,218	-5,743,875	-4,248,114	-866,024	93,795	-13,913,426	-2,794,187	-6,954,889
20315	Reconciled Depreciation	939,251	194,397	219,410	252,426	273,018	1,309,727	1,528,678	1,610,895
20312	Other Operating Expenses	3,125,285	847,260	903,308	719,406	655,311	2,325,317	2,042,966	2,125,904
20368	Total Other Finance Cost	3,298,608	2,612,681	-177,398	296,296	567,029	2,571,565	1,231,574	1,631,168
20440	Rent Expense Supplemental	237,805	-28,894	55,224	112,510	98,965	284,850	460,954	1,174,681
20314	Reconciled Cost Of Revenue	516,375,870	133,958,184	150,481,688	134,572,815	97,363,183	608,715,156	611,964,563	593,692,564
20419	Tax Effect Of Unusual Items	-2,368,128	-526,920	-934,585	-163,723	18,423	-3,060,954	-753,124	-1,763,335
20018	Depreciation Income Statement	939,251	194,397	219,410	252,426	273,018	1,309,727	1,528,678	1,610,895
20075	Interest Income Non Operating	2,024,104	466,241	504,071	482,732	571,060	122,128	1,828,190	349,478
20158	Selling And Marketing Expense	9,103,196	1,468,222	4,312,503	2,036,080	1,286,391	11,109,932	10,425,628	7,954,618
20064	Interest Expense Non Operating	25,398,505	8,508,160	5,845,595	5,161,922	5,882,828	21,954,339	18,311,701	20,025,308
20093	Net Income Common Stockholders	-1,216,507	-3,674,426	-3,833,724	5,132,313	1,159,330	3,683,107	16,140,587	23,711,738
20094	Net Income Continuous Operations	-4,336,274	-6,073,513	-3,070,591	4,193,364	614,466	2,336,379	15,403,762	19,367,114
20045	General And Administrative Expense	4,963,171	950,874	1,256,987	1,322,048	1,433,262	8,177,471	7,212,282	7,031,972
20159	Selling General And Administration	14,066,367	2,419,096	5,569,490	3,358,128	2,719,653	19,287,403	17,637,910	14,986,590
20435	Total Operating Income As Reported	34,007,124	8,229,196	8,754,353	11,231,454	5,792,121	44,791,397	41,372,373	55,005,363
20412	Other Non Operating Income Expenses	-1,848,397	-1,877,244	-58,492	-186,366	273,705	-56,527	105,727	-2,220,186
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-1,216,507	-3,674,426	-3,833,724	5,132,313	1,159,330	3,683,107	16,140,587	23,711,738
20417	Total Unusual Items Excluding Goodwill	-10,764,218	-5,743,875	-4,248,114	-866,024	93,795	-13,913,426	-2,794,187	-6,954,889
20077	Net Non Operating Interest Income Expense	-26,673,009	-10,654,600	-5,164,126	-4,975,486	-5,878,797	-24,403,776	-17,715,085	-21,306,998
20346	Net Income Including Noncontrolling Interests	-4,336,274	-6,073,513	-3,070,591	4,193,364	614,466	2,336,379	15,403,762	19,367,114
20019	Depreciation And Amortization In Income Statement	939,251	194,397	219,410	252,426	273,018	1,309,727	1,528,678	1,610,895
20309	Net Income From Continuing And Discontinued Operation	-1,216,507	-3,674,426	-3,833,724	5,132,313	1,159,330	3,683,107	16,140,587	23,711,738
20331	Net Income From Continuing Operation Net Minority Interest	-1,216,507	-3,674,426	-3,833,724	5,132,313	1,159,330	3,683,107	16,140,587	23,711,738

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	920,575	920,575	1,186,831	1,696,507
23531	Net Debt	297,424,293	261,041,849	275,833,299	262,910,712
23165	Payables	21,908,947	21,747,460	75,421,784	84,822,855
23139	Net P P E	55,857,686	84,338,313	93,909,968	104,693,593
23351	Properties	0	0	0	0
23386	Total Debt	326,677,725	345,742,237	315,202,016	313,167,952
23100	Gross P P E	181,878,363	217,093,466	216,039,796	217,347,960
23038	Common Stock	55,233,458	30,206,632	30,206,632	30,206,632
23045	Current Debt	154,178,090	5,441,897	311,945,775	138,141,984
23532	Share Issued	21,482,028,246	9,394,472,993	9,394,472,993	9,394,472,993
23220	Total Assets	696,766,629	724,645,099	696,625,283	693,123,729
23027	Capital Stock	55,233,458	30,206,632	30,206,632	30,206,632
23382	Other Payable	10,368,636	8,275,065	12,415,695	13,895,722
23028	Cash Financial	9,540,939	69,159,586	25,179,426	23,602,225
23123	Long Term Debt	170,004,060	337,851,401	0	170,476,930
23179	Prepaid Assets	192,037,267	166,041,964	183,880,151	175,584,629
23385	Working Capital	439,446,505	588,904,492	193,601,427	342,528,292
23000	Accounts Payable	8,810,393	9,430,062	58,206,155	67,669,155
23029	Cash Equivalents	17,216,918	13,091,863	10,933,050	22,105,977
23245	Invested Capital	667,667,958	687,868,880	605,468,947	585,979,337
23340	Other Properties	35,130,261	33,287,575	32,714,987	32,470,484
23132	Minority Interest	-9,831,659	-3,557,163	-2,312,038	2,824,834
23342	Other Receivables	33,266,626	11,767,126	13,080,460	14,348,571
23204	Retained Earnings	140,943,975	142,227,229	138,611,471	122,540,261
23217	Total Tax Payable	2,729,918	4,042,333	4,799,934	3,257,978
23001	Accounts Receivable	142,259,631	133,982,080	134,808,690	134,324,456
23280	Common Stock Equity	343,485,808	344,575,582	293,523,172	277,360,423
23403	Net Tangible Assets	341,433,741	342,092,571	290,642,856	273,921,271
23215	Stockholders Equity	343,485,808	344,575,582	293,523,172	277,360,423
23383	Tangible Book Value	341,433,741	342,092,571	290,642,856	273,921,271
23374	Total Capitalization	513,489,868	682,426,983	293,523,172	447,837,353
23312	Land And Improvements	16,830,099	29,540,354	30,743,330	30,034,109
23469	Other Equity Interest	0	0	0	0
23393	Ordinary Shares Number	21,482,028,246	9,394,472,993	9,394,472,993	9,394,472,993
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	1,131,492	1,562,436	1,693,485	1,742,645
23008	Accumulated Depreciation	-126,020,677	-132,755,153	-122,129,828	-112,654,367
23282	Construction In Progress	3,996	3,617,944	3,629,963	3,716,136
23380	Capital Lease Obligations	2,495,575	2,448,939	3,256,241	4,549,038
23030	Cash And Cash Equivalents	26,757,857	82,251,449	36,112,476	45,708,202
23262	Gross Accounts Receivable	149,859,462	142,539,541	139,589,085	138,056,494
23012	Additional Paid In Capital	147,915,760	172,942,586	125,266,024	125,266,024
23275	Buildings And Improvements	45,072,617	57,522,762	56,542,490	50,214,882
23126	Long Term Equity Investment	3,243,945	0	0	0
23319	Machinery Furniture Equipment	84,841,390	93,124,831	92,409,026	100,912,349
23048	Current Capital Lease Obligation	529,219	525,983	1,243,610	1,564,884
23127	Long Term Capital Lease Obligation	1,966,356	1,922,956	2,012,631	2,984,154
23098	Goodwill And Other Intangible Assets	2,052,067	2,483,011	2,880,316	3,439,152
23261	Total Equity Gross Minority Interest	333,654,149	341,018,419	291,211,134	280,185,257
23067	Non Current Deferred Taxes Liabilities	0	0	0	12,830
23259	Total Liabilities Net Minority Interest	363,112,480	383,626,680	405,414,149	412,938,472
23046	Current Debt And Capital Lease Obligation	154,707,309	5,967,880	313,189,385	139,706,868
23266	Allowance For Doubtful Accounts Receivable	-7,599,831	-8,557,461	-4,780,395	-3,732,038
23124	Long Term Debt And Capital Lease Obligation	171,970,416	339,774,357	2,012,631	173,461,084
23344	Non Current Pension And Other Postretirement Benefit Plans	6,026,169	5,316,836	5,507,398	5,631,953

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	920,575	920,575	920,575	920,575	920,575	1,186,831	1,696,507
23531	Net Debt	297,424,293	297,413,931	304,910,047	299,938,206	261,041,849	275,833,299	262,910,712
23165	Payables	21,908,947	20,219,578	21,475,244	22,082,289	21,747,460	75,421,784	84,822,855
23139	Net P P E	55,857,686	58,249,956	82,199,350	81,373,754	84,338,313	93,909,968	104,693,593
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	326,677,725	331,114,145	335,833,581	337,154,369	345,742,237	315,202,016	313,167,952
23100	Gross P P E	181,878,363	181,001,736	217,572,116	216,551,911	217,093,466	216,039,796	217,347,960
23038	Common Stock	55,233,458	55,233,458	55,233,458	55,233,458	30,206,632	30,206,632	30,206,632
23045	Current Debt	154,178,090	128,333,573	133,091,445	134,950,885	5,441,897	311,945,775	138,141,984
23532	Share Issued	21,482,028,246	21,482,028,246	21,482,028,246	21,482,028,246	9,394,472,993	9,394,472,993	9,394,472,993
23220	Total Assets	696,766,629	696,301,220	721,728,579	718,457,548	724,645,099	696,625,283	693,123,729
23027	Capital Stock	55,233,458	55,233,458	55,233,458	55,233,458	30,206,632	30,206,632	30,206,632
23382	Other Payable	10,368,636	5,518,428	7,938,584	4,780,026	8,275,065	12,415,695	13,895,722
23028	Cash Financial	9,540,939	16,576,241	12,302,759	19,037,614	69,159,586	25,179,426	23,602,225
23123	Long Term Debt	170,004,060	201,758,622	200,759,190	200,622,997	337,851,401	0	170,476,930
23179	Prepaid Assets	192,037,267	182,046,812	190,184,495	177,297,203	166,041,964	183,880,151	175,584,629
23385	Working Capital	439,446,505	471,102,543	460,368,526	456,979,322	588,904,492	193,601,427	342,528,292
23000	Accounts Payable	8,810,393	13,138,459	10,965,105	12,846,784	9,430,062	58,206,155	67,669,155
23029	Cash Equivalents	17,216,918	16,102,023	16,637,829	16,598,062	13,091,863	10,933,050	22,105,977
23245	Invested Capital	667,667,958	671,804,038	686,795,473	683,416,190	687,868,880	605,468,947	585,979,337
23340	Other Properties	35,130,261	32,926,114	33,674,513	33,432,467	33,287,575	32,714,987	32,470,484
23132	Minority Interest	-9,831,659	-9,413,463	-5,054,152	-4,020,891	-3,557,163	-2,312,038	2,824,834
23342	Other Receivables	33,266,626	37,945,699	17,116,659	15,984,978	11,767,126	13,080,460	14,348,571
23204	Retained Earnings	140,943,975	148,042,961	149,099,768	144,034,202	142,227,229	138,611,471	122,540,261
23217	Total Tax Payable	2,729,918	1,562,691	2,571,555	4,455,479	4,042,333	4,799,934	3,257,978
23001	Accounts Receivable	142,259,631	142,179,921	135,979,284	139,511,554	133,982,080	134,808,690	134,324,456
23280	Common Stock Equity	343,485,808	341,711,843	352,944,838	347,842,308	344,575,582	293,523,172	277,360,423
23403	Net Tangible Assets	341,433,741	339,627,408	350,426,021	345,382,098	342,092,571	290,642,856	273,921,271
23215	Stockholders Equity	343,485,808	341,711,843	352,944,838	347,842,308	344,575,582	293,523,172	277,360,423
23383	Tangible Book Value	341,433,741	339,627,408	350,426,021	345,382,098	342,092,571	290,642,856	273,921,271
23374	Total Capitalization	513,489,868	543,470,465	553,704,028	548,465,305	682,426,983	293,523,172	447,837,353
23312	Land And Improvements	16,830,099	18,829,990	29,540,354	29,540,354	29,540,354	30,743,330	30,034,109
23469	Other Equity Interest	0	-10,197,519	0	0	0	0	0
23393	Ordinary Shares Number	21,482,028,246	21,482,028,246	21,482,028,246	21,482,028,246	9,394,472,993	9,394,472,993	9,394,472,993
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	1,131,492	1,163,860	1,598,242	1,539,635	1,562,436	1,693,485	1,742,645
23008	Accumulated Depreciation	-126,020,677	-122,751,780	-135,372,766	-135,178,157	-132,755,153	-122,129,828	-112,654,367
23282	Construction In Progress	3,996	3,997	3,656,440	3,617,944	3,617,944	3,629,963	3,716,136
23380	Capital Lease Obligations	2,495,575	1,021,950	1,982,946	1,580,487	2,448,939	3,256,241	4,549,038
23030	Cash And Cash Equivalents	26,757,857	32,678,264	28,940,588	35,635,676	82,251,449	36,112,476	45,708,202
23262	Gross Accounts Receivable	149,859,462	150,925,783	144,536,745	147,815,530	142,539,541	139,589,085	138,056,494
23012	Additional Paid In Capital	147,915,760	149,349,891	149,349,891	149,349,891	172,942,586	125,266,024	125,266,024
23275	Buildings And Improvements	45,072,617	44,722,928	57,550,570	57,617,462	57,522,762	56,542,490	50,214,882
23126	Long Term Equity Investment	3,243,945	0	0	0	0	0	0
23319	Machinery Furniture Equipment	84,841,390	84,518,707	93,150,239	92,343,684	93,124,831	92,409,026	100,912,349
23048	Current Capital Lease Obligation	529,219	602,729	570,175	515,605	525,983	1,243,610	1,564,884
23127	Long Term Capital Lease Obligation	1,966,356	419,221	1,412,771	1,064,882	1,922,956	2,012,631	2,984,154
23098	Goodwill And Other Intangible Assets	2,052,067	2,084,435	2,518,817	2,460,210	2,483,011	2,880,316	3,439,152
23261	Total Equity Gross Minority Interest	333,654,149	332,298,380	347,890,686	343,821,417	341,018,419	291,211,134	280,185,257
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0	12,830
23259	Total Liabilities Net Minority Interest	363,112,480	364,002,840	373,837,893	374,636,131	383,626,680	405,414,149	412,938,472
23046	Current Debt And Capital Lease Obligation	154,707,309	128,936,302	133,661,620	135,466,490	5,967,880	313,189,385	139,706,868
23266	Allowance For Doubtful Accounts Receivable	-7,599,831	-8,745,862	-8,557,461	-8,303,976	-8,557,461	-4,780,395	-3,732,038
23124	Long Term Debt And Capital Lease Obligation	171,970,416	202,177,843	202,171,961	201,687,879	339,774,357	2,012,631	173,461,084
23344	Non Current Pension And Other Postretirement Benefit Plans	6,026,169	5,485,007	5,393,643	5,380,527	5,316,836	5,507,398	5,631,953

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	161,067	9,999	103,303	2,095,861	245,417
26185	Free Cash Flow	-32,753,979	716,323	10,670,063	-7,793,324	-40,776,089
26027	Changes In Cash	-53,197,889	-3,918,590	47,580,098	-9,432,188	-42,246,985
26182	Issuance Of Debt	0	0	0	0	850,000
26016	End Cash Position	26,757,857	26,757,857	82,251,449	36,112,476	45,708,202
26112	Purchase Of P P E	-5,021,630	-2,441,729	-3,108,685	-4,425,730	-8,996,034
26183	Repayment Of Debt	-20,389,097	-4,982,401	-9,750,110	0	-1,804,226
26005	Capital Expenditure	-5,021,630	-2,441,729	-3,108,685	-4,425,730	-8,996,034
26012	Financing Cash Flow	-20,604,977	-4,644,912	36,806,732	-3,734,725	-1,716,313
26013	Investing Cash Flow	-4,860,563	-2,431,730	-3,005,382	-2,329,869	-8,750,617
26098	Common Stock Issuance	0	0	47,676,562	0	0
26015	Beginning Cash Position	82,251,449	32,678,264	36,112,476	45,708,202	89,210,527
26223	Classesof Cash Payments	-683,731,135	-273,800,619	-650,342,179	-676,157,412	-678,852,193
26099	Long Term Debt Issuance	0	0	0	0	850,000
26090	Long Term Debt Payments	-14,947,200	-4,982,401	0	0	-1,804,226
26091	Short Term Debt Payments	-5,441,897	0	-9,750,110	0	-1,804,226
26181	Issuance Of Capital Stock	0	0	47,676,562	0	0
26071	Net Common Stock Issuance	0	0	47,676,562	0	0
26073	Net Long Term Debt Issuance	-14,947,200	-4,982,401	0	0	-954,226
26164	Net Other Financing Charges	0	0	0	-569,816	0
26119	Net P P E Purchase And Sale	-4,860,563	-2,431,730	-3,005,382	-2,329,869	-8,750,617
26075	Net Short Term Debt Issuance	-5,441,897	0	-9,750,110	0	-1,804,226
26072	Net Issuance Payments Of Debt	-20,389,097	-4,982,401	-9,750,110	0	-954,226
26226	Paymentson Behalfof Employees	-101,214,892	-35,115,470	-110,089,341	-96,861,337	-106,873,446
26063	Effect Of Exchange Rate Changes	333,838	627,724	-1,441,125	-163,538	-1,255,340
26304	Other Cash Adjustment Outside Changein Cash	-2,629,541	-2,629,541	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,247,496	-1,247,496	-2,983,989	-2,695,514	-1,016,110
26222	Other Cash Receiptsfrom Operating Activities	2,788,184	1,795,549	6,257,578	4,180,047	3,771,165
26220	Cash Flowsfromusedin Operating Activities Direct	-27,732,349	3,158,052	13,778,748	-3,367,594	-31,780,055
26221	Classesof Cash Receiptsfrom Operating Activities	677,805,004	279,469,736	692,878,314	694,622,377	668,425,025

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	161,067	9,999	25,993	31,280	93,795	103,303	2,095,861	245,417
26185	Free Cash Flow	-32,753,979	716,323	9,251,839	-10,340,710	-32,381,431	10,670,063	-7,793,324	-40,776,089
26027	Changes In Cash	-53,197,889	-3,918,590	4,208,056	-6,574,623	-46,912,732	47,580,098	-9,432,188	-42,246,985
26182	Issuance Of Debt	0	0	0	0	0	0	0	850,000
26016	End Cash Position	26,757,857	26,757,857	32,678,264	28,940,588	35,635,676	82,251,449	36,112,476	45,708,202
26112	Purchase Of P P E	-5,021,630	-2,441,729	-626,049	-1,285,318	-668,534	-3,108,685	-4,425,730	-8,996,034
26183	Repayment Of Debt	-20,389,097	-4,982,401	-4,982,400	3,332,348	-13,756,644	-9,750,110	0	-1,804,226
26005	Capital Expenditure	-5,021,630	-2,441,729	-626,049	-1,285,318	-668,534	-3,108,685	-4,425,730	-8,996,034
26012	Financing Cash Flow	-20,604,977	-4,644,912	-5,069,776	3,734,807	-14,625,096	36,806,732	-3,734,725	-1,716,313
26013	Investing Cash Flow	-4,860,563	-2,431,730	-600,056	-1,254,038	-574,739	-3,005,382	-2,329,869	-8,750,617
26098	Common Stock Issuance	0	0	0	0	0	47,676,562	0	0
26015	Beginning Cash Position	82,251,449	32,678,264	28,940,588	35,635,676	82,251,449	36,112,476	45,708,202	89,210,527
26223	Classesof Cash Payments	-683,731,135	-273,800,619	-123,983,530	-156,717,755	-129,229,231	-650,342,179	-676,157,412	-678,852,193
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	850,000
26090	Long Term Debt Payments	-14,947,200	-4,982,401	-4,982,400	0	0	0	0	-1,804,226
26091	Short Term Debt Payments	-5,441,897	0	0	8,314,747	-13,756,644	-9,750,110	0	-1,804,226
26181	Issuance Of Capital Stock	0	0	0	0	0	47,676,562	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	47,676,562	0	0
26073	Net Long Term Debt Issuance	-14,947,200	-4,982,401	-4,982,400	0	0	0	0	-954,226
26164	Net Other Financing Charges	0	0	0	0	0	0	-569,816	0
26119	Net P P E Purchase And Sale	-4,860,563	-2,431,730	-600,056	-1,254,038	-574,739	-3,005,382	-2,329,869	-8,750,617
26075	Net Short Term Debt Issuance	-5,441,897	0	0	8,314,747	-13,756,644	-9,750,110	0	-1,804,226
26072	Net Issuance Payments Of Debt	-20,389,097	-4,982,401	-4,982,400	3,332,348	-13,756,644	-9,750,110	0	-954,226
26226	Paymentson Behalfof Employees	-101,214,892	-35,115,470	-20,378,899	-16,573,869	-29,146,654	-110,089,341	-96,861,337	-106,873,446
26063	Effect Of Exchange Rate Changes	333,838	627,724	-470,380	-120,464	296,958	-1,441,125	-163,538	-1,255,340
26304	Other Cash Adjustment Outside Changein Cash	-2,629,541	-2,629,541	0	0	1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-1,247,496	-1,247,496	0	-1,466,784	-83,195	-2,983,989	-2,695,514	-1,016,110
26222	Other Cash Receiptsfrom Operating Activities	2,788,184	1,795,549	252,623	154,139	585,873	6,257,578	4,180,047	3,771,165
26220	Cash Flowsfromusedin Operating Activities Direct	-27,732,349	3,158,052	9,877,888	-9,055,392	-31,712,897	13,778,748	-3,367,594	-31,780,055
26221	Classesof Cash Receiptsfrom Operating Activities	677,805,004	279,469,736	141,126,949	156,107,923	101,100,396	692,878,314	694,622,377	668,425,025

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
PBRX	PT Pan Brothers Tbk	2024-04-15	At close: 04:13PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	148,824,600	3,156,618	472,604,000,000	-24	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-12	At close: 04:13PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	148,824,600	3,098,414	514,305,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-11	At close: 04:13PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	148,824,600	3,042,272	514,305,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-10	At close: 04:13PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 51.00	22	51	148,824,600	2,989,685	514,305,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-05	At close: 04:13PM WIB	24	22	24	22	22.00 - 22.00	22	22	22.00 - 52.00	22	52	148,824,600	322,450	514,305,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-04	At close: 04:08PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 52.00	24	52	2,442,800	280,500	561,060,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-03	At close: 04:10PM WIB	28	26	26	26	26.00 - 26.00	26	26	26.00 - 52.00	26	52	2,025,400	246,136	607,815,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-02	At close: 04:08PM WIB	31	28	31	28	28.00 - 28.00	28	28	28.00 - 53.00	28	53	4,012,800	177,450	654,570,000,000	-22	May 02, 2024 - May 06, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-04-01	At close: 04:01PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 53.00	31	53	3,026,100	125,641	724,703,000,000	-22	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-29	At close: 04:03PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 55.00	34	55	1,725,400	125,641	794,835,000,000	-22	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-28	At close: 04:03PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 55.00	34	55	1,725,400	96,012	730,388,000,000	-24	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-27	At close: 04:00PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 57.00	37	57	894,400	59,331	794,834,000,000	-24	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-26	At close: 04:01PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 58.00	41	58	558,300	60,393	880,762,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-25	At close: 04:08PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 58.00	45	58	774,900	61,452	966,690,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-22	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	2,000	62,514	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-21	At close: 01:35PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	68,503	0	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-14	As of 10:50AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	1,800	67,450	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-13	At close: 03:45PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	46,100	69,603	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-11	At close: 02:06PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	7,700	71,925	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-08	At close: 02:06PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	7,700	72,306	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-05	At close: 02:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 58.00	50	58	1,400	73,124	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-04	At close: 03:49PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	11,400	73,134	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-03-01	At close: 02:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	14,100	73,282	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-02-28	At close: 02:34PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 58.00	50	58	1,300	72,896	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-02-27	At close: 11:52AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 59.00	50	59	22,300	74,493	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-02-26	At close: 04:02PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 61.00	50	61	24,100	93,055	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk	2024-02-23	At close: 03:31PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 61.00	50	61	6,100	93,874	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk (PBRX.JK)	2024-02-22	At close: 03:21PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 61.00	50	61	1,700	94,447	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019
PBRX	PT Pan Brothers Tbk (PBRX.JK)	2024-02-21	At close: 02:25PM WIB	50	50	0	0	0.00 - 0.00	0	0		0		7,300	95,303	1,074,000,000,000	-23	Mar 28, 2024 - Mar 29, 2024	N/A (N/A)	Jul 05, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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	% Held By Institutions	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)
PBRX	PT Pan Brothers Tbk	2024-04-15	472,600,000,000	5,250,000,000,000	3	9	217	0	0	50	22	44	48	3,100,000	32,070,000	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-24	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-12	472,600,000,000	5,250,000,000,000	3	9	217	0	0	51	22	45	49	3,040,000	23,280,000	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-11	472,600,000,000	5,250,000,000,000	3	9	217	0	0	51	22	45	49	2,990,000	23,280,000	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-10	472,600,000,000	5,220,000,000,000	3	9	216	0	0	51	22	45	49	2,990,000	23,280,000	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-05	558,530,000,000	5,320,000,000,000	3	9	255	0	0	52	0	48	49	281	1,300,000	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-04	601,500,000,000	5,340,000,000,000	3	9	256	0	0	52	0	48	50	246	1,100,000	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-03	601,500,000,000	5,340,000,000,000	3	9	256	0	0	53	0	49	50	177	719	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-02	665,940,000,000	5,410,000,000,000	3	9	260	0	0	53	0	49	50	126	422	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-04-01	730,390,000,000	5,460,000,000,000	3	9	262	0	0	53	0	49	50	126	422	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-29	730,390,000,000	5,460,000,000,000	3	9	262	-30	30	55	34	49	50	96	249	21,480,000,000	23,380,000,000	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-22	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-28	794,840,000,000	5,510,000,000,000	3	9	265	-7	29	57	0	50	50	59	31	21,480,000,000	29,030,000,000	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-24	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-27	1,070,000,000,000	5,800,000,000,000	3	9	278	-11	31	58	0	50	50	60	35	21,480,000,000	21,480,000,000	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-24	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-26	1,070,000,000,000	5,770,000,000,000	3	9	277	-4	32	58	0	50	50	61	39	21,480,000,000	21,480,000,000	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-25	1,070,000,000,000	5,760,000,000,000	3	9	276	-4	32	58	0	50	50	61	39	21,480,000,000	21,480,000,000	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-22	1,070,000,000,000	5,770,000,000,000	3	9	277	0	0	58	0	50	50	69	41	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-21	1,070,000,000,000	5,780,000,000,000	3	9	277	-2	32	58	50	50	50	69	41	21,480,000,000	21,480,000,000	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-14	1,070,000,000,000	5,710,000,000,000	3	9	274	0	0	58	0	50	50	70	15	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-13	1,070,000,000,000	5,750,000,000,000	3	9	276	0	0	58	0	50	50	69	16	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-11	1,070,000,000,000	5,750,000,000,000	3	9	276	0	0	58	50	50	50	71	16	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-08	1,070,000,000,000	5,780,000,000,000	3	9	277	0	0	58	50	50	50	72	16	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-05	1,070,000,000,000	5,770,000,000,000	3	9	277	0	0	58	0	50	50	73	14	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-04	1,070,000,000,000	5,770,000,000,000	3	9	277	0	0	58	0	50	50	73	14	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-03-01	1,070,000,000,000	5,750,000,000,000	3	9	276	0	0	58	50	50	50	73	17	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-02-28	1,070,000,000,000	5,730,000,000,000	3	9	275	0	0	58	50	50	50	73	113	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-02-27	1,070,000,000,000	5,730,000,000,000	3	9	275	0	0	61	0	50	50	93	136	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk	2024-02-26	1,070,000,000,000	5,750,000,000,000	3	9	276	0	0	61	0	50	50	93	136	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk (PBRX.JK)	2024-02-23	1,070,000,000,000	5,750,000,000,000	3	9	276	0	0	61	0	50	50	94	143	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk (PBRX.JK)	2024-02-22	1,070,000,000,000	5,740,000,000,000	3	9	276	0	0	61	50	50	50	94	143	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000
PBRX	PT Pan Brothers Tbk (PBRX.JK)	2024-02-21	1,070,000,000,000	5,750,000,000,000	3	9	276	0	0	61	0	50	50	95	143	21,480,000,000	0	10,900,000,000	53	1	N/A	Jul 05, 2019	4:1	Jun 15, 2011	Dec 31, 2022	Sep 30, 2023	-1	3	2	-3	619,670,000	-18	34,350,000	-6,740,000	-23	32,680,000	331,110,000	100	4	-23,890,000	-33,060,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	22	22	22	22
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

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

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	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	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:55:00	22	22	22	22	4,788,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:45:00	22	22	22	22	4,788,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:45:00	22	22	22	22	5,354,600
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:45:00	22	22	22	22	2,123,500
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:45:00	22	22	22	22	1,048,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:30:00	22	22	22	22	4,788,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:30:00	22	22	22	22	5,354,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:30:00	22	22	22	22	2,123,500
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:30:00	22	22	22	22	1,048,700
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	21	21	21	21	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	21	21	21	21	0
2024-05-07	14:30:00	21	21	21	21	864,000
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	21	21	21	21	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	14:00:00	22	22	22	22	4,788,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	11:00:00	22	22	22	22	5,354,600
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:00:00	22	22	22	22	2,123,500
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:00:00	22	22	22	22	1,048,700
2024-05-07	16:00:00	21	21	21	21	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	21	21	21	21	0
2024-05-07	14:00:00	21	21	21	21	864,000
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	21	21	21	21	0
2024-05-07	11:00:00	21	21	21	21	423,500
2024-05-07	10:55:01	21	21	21	21	0
2024-05-07	10:00:00	21	21	21	21	1,538,100
2024-05-07	09:55:01	21	21	21	21	0
2024-05-07	09:00:00	21	21	21	21	0
2024-05-06	16:00:00	21	21	21	21	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	21	21	21	21	0
2024-05-06	14:00:00	21	21	21	21	775,600
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	22	22	22	22	0
2024-05-08	15:00:00	22	22	22	22	1,970,800
2024-05-08	14:55:01	22	22	22	22	0
2024-05-08	13:30:00	22	22	22	22	4,788,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	22	22	22	22	0
2024-05-08	10:55:01	22	22	22	22	0
2024-05-08	10:30:00	22	22	22	22	7,478,100
2024-05-08	09:55:01	22	22	22	22	0
2024-05-08	09:00:00	22	22	22	22	1,048,700
2024-05-07	16:06:27	21	21	21	21	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	21	21	21	21	608,000
2024-05-07	14:55:01	21	21	21	21	0
2024-05-07	13:30:00	21	21	21	21	864,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	21	21	21	21	0
2024-05-07	10:55:01	21	21	21	21	0
2024-05-07	10:30:00	21	21	21	21	1,961,600
2024-05-07	09:55:01	21	21	21	21	0
2024-05-07	09:00:00	21	21	21	21	0
2024-05-06	16:13:54	21	21	21	21	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	21	21	21	21	1,020,800
2024-05-06	14:55:01	21	21	21	21	0
2024-05-06	13:30:00	21	21	21	21	775,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	21	21	21	21	0
2024-05-06	10:55:01	21	21	21	21	0
2024-05-06	10:30:00	21	21	21	21	5,724,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	22	22	22	22	19,413,800
2024-05-07	09:00:00	21	21	21	21	4,128,200
2024-05-06	09:00:00	21	21	21	21	7,851,200
2024-05-03	09:00:00	21	22	21	22	10,639,600
2024-05-02	09:00:00	21	21	21	21	16,179,800
2024-04-30	09:00:00	25	25	23	23	14,757,600
2024-04-29	09:00:00	26	26	25	25	41,475,700
2024-04-26	09:00:00	24	24	24	24	12,821,100
2024-04-25	09:00:00	22	22	22	22	14,647,400
2024-04-24	09:00:00	20	20	20	20	6,800,100
2024-04-23	09:00:00	19	19	19	19	12,019,200
2024-04-22	09:00:00	17	18	17	18	28,725,100
2024-04-19	09:00:00	17	17	17	17	41,767,300
2024-04-18	09:00:00	18	18	18	18	53,675,000
2024-04-17	09:00:00	20	20	19	19	62,152,300
2024-04-16	09:00:00	20	21	20	21	87,834,400
2024-04-05	09:00:00	22	22	22	22	148,824,600
2024-04-04	09:00:00	24	24	24	24	2,442,800
2024-04-03	09:00:00	26	26	26	26	2,025,400
2024-04-02	09:00:00	28	28	28	28	4,012,800
2024-04-01	09:00:00	31	31	31	31	3,026,100
2024-03-28	09:00:00	34	34	34	34	1,725,400
2024-03-27	09:00:00	37	37	37	37	894,400
2024-03-26	09:00:00	41	41	41	41	558,300
2024-03-25	09:00:00	45	45	45	45	774,900
2024-03-22	09:00:00	50	50	50	50	2,000
2024-03-21	09:00:00	50	50	50	50	13,600
2024-03-20	09:00:00	50	50	50	50	7,000
2024-03-19	09:00:00	50	50	50	50	2,300
2024-03-18	09:00:00	50	50	50	50	182,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	21	21	21	21	4,128,200
2024-05-06	09:00:00	21	21	21	21	7,851,200
2024-05-03	09:00:00	21	22	21	22	10,639,600
2024-05-02	09:00:00	21	21	21	21	16,179,800
2024-04-30	09:00:00	25	25	23	23	14,757,600
2024-04-29	09:00:00	26	26	25	25	41,475,700
2024-04-26	09:00:00	24	24	24	24	12,821,100
2024-04-25	09:00:00	22	22	22	22	14,647,400
2024-04-24	09:00:00	20	20	20	20	6,800,100
2024-04-23	09:00:00	19	19	19	19	12,019,200
2024-04-22	09:00:00	17	18	17	18	28,725,100
2024-04-19	09:00:00	17	17	17	17	41,767,300
2024-04-18	09:00:00	18	18	18	18	53,675,000
2024-04-17	09:00:00	20	20	19	19	62,152,300
2024-04-16	09:00:00	20	21	20	21	87,834,400
2024-04-05	09:00:00	22	22	22	22	148,824,600
2024-04-04	09:00:00	24	24	24	24	2,442,800
2024-04-03	09:00:00	26	26	26	26	2,025,400
2024-04-02	09:00:00	28	28	28	28	4,012,800
2024-04-01	09:00:00	31	31	31	31	3,026,100
2024-03-28	09:00:00	34	34	34	34	1,725,400
2024-03-27	09:00:00	37	37	37	37	894,400
2024-03-26	09:00:00	41	41	41	41	558,300
2024-03-25	09:00:00	45	45	45	45	774,900
2024-03-22	09:00:00	50	50	50	50	2,000
2024-03-21	09:00:00	50	50	50	50	13,600
2024-03-20	09:00:00	50	50	50	50	7,000
2024-03-19	09:00:00	50	50	50	50	2,300
2024-03-18	09:00:00	50	50	50	50	182,900
2024-03-15	09:00:00	50	50	50	50	54,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	21	22	21	22	31,393,200
2024-04-28	00:00:00	26	26	21	22	83,052,700
2024-04-21	00:00:00	17	24	17	24	75,012,900
2024-04-14	00:00:00	20	21	17	17	245,429,000
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	160,331,700
2024-03-24	00:00:00	45	45	34	34	3,953,000
2024-03-17	00:00:00	50	50	50	50	207,800
2024-03-10	00:00:00	50	50	50	50	103,900
2024-03-03	00:00:00	50	50	50	50	48,900
2024-02-25	00:00:00	50	50	50	50	113,700
2024-02-18	00:00:00	50	50	50	50	27,800
2024-02-11	00:00:00	50	50	50	50	1,324,500
2024-02-04	00:00:00	50	50	50	50	87,600
2024-01-28	00:00:00	50	50	50	50	738,300
2024-01-21	00:00:00	50	50	50	50	54,800
2024-01-14	00:00:00	50	50	50	50	322,400
2024-01-07	00:00:00	50	50	50	50	212,300
2023-12-31	00:00:00	50	50	50	50	92,200
2023-12-24	00:00:00	50	50	50	50	168,600
2023-12-17	00:00:00	50	50	50	50	387,700
2023-12-10	00:00:00	50	50	50	50	622,700
2023-12-03	00:00:00	50	50	50	50	111,900
2023-11-26	00:00:00	50	50	50	50	1,339,500
2023-11-19	00:00:00	50	50	50	50	1,867,700
2023-11-12	00:00:00	50	50	50	50	2,542,300
2023-11-05	00:00:00	50	50	50	50	813,600
2023-10-29	00:00:00	50	50	50	50	598,400
2023-10-22	00:00:00	50	50	50	50	753,200
2023-10-15	00:00:00	50	50	50	50	4,882,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	21	22	21	22	58,212,600
2024-03-31	00:00:00	31	31	17	23	537,006,900
2024-02-29	00:00:00	50	50	34	34	4,327,700
2024-01-31	00:00:00	50	50	50	50	2,230,200
2023-12-31	00:00:00	50	50	50	50	729,300
2023-11-30	00:00:00	50	50	50	50	1,295,000
2023-10-31	00:00:00	50	50	50	50	6,973,800
2023-09-30	00:00:00	50	50	50	50	10,581,600
2023-08-31	00:00:00	50	50	50	50	23,524,400
2023-07-31	00:00:00	50	50	50	50	97,553,900
2023-06-30	00:00:00	50	50	50	50	44,036,300
2023-05-31	00:00:00	50	50	50	50	14,378,600
2023-04-30	00:00:00	50	50	50	50	46,167,300
2023-03-31	00:00:00	50	50	50	50	5,360,700
2023-02-28	00:00:00	53	55	53	53	36,213,700
2023-01-31	00:00:00	59	59	56	57	117,391,000
2022-12-31	00:00:00	74	83	54	57	4,745,534,054
2022-11-30	00:00:00	92	94	69	74	1,872,235,053
2022-10-31	00:00:00	57	137	56	91	12,931,992,931
2022-09-30	00:00:00	85	86	47	57	2,501,782,921
2022-08-31	00:00:00	91	97	84	86	273,830,147
2022-07-31	00:00:00	90	93	88	91	112,202,844
2022-06-30	00:00:00	93	94	86	90	73,868,532
2022-05-31	00:00:00	90	110	88	93	146,377,268
2022-04-30	00:00:00	103	103	86	90	48,813,785
2022-03-31	00:00:00	86	112	86	103	124,251,961
2022-02-28	00:00:00	92	97	77	87	89,540,835
2022-01-31	00:00:00	97	99	90	91	76,164,690
2021-12-31	00:00:00	106	113	91	97	91,436,613
2021-11-30	00:00:00	110	126	101	106	152,558,949

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	21	22	21	22	58,212,600
2024-03-31	00:00:00	31	31	17	25	522,249,300
2024-02-29	00:00:00	50	50	34	34	4,327,700
2024-01-31	00:00:00	50	50	17	23	543,564,800
2023-12-31	00:00:00	50	50	34	34	7,287,200
2023-11-30	00:00:00	50	50	50	50	4,254,500
2023-10-31	00:00:00	50	50	50	50	8,998,100
2023-09-30	00:00:00	50	50	50	50	18,850,400
2023-08-31	00:00:00	50	50	50	50	41,079,800
2023-07-31	00:00:00	50	50	50	50	131,659,900
2023-06-30	00:00:00	50	50	50	50	165,114,600
2023-05-31	00:00:00	50	50	50	50	155,968,800
2023-04-30	00:00:00	50	50	50	50	104,582,200
2023-03-31	00:00:00	50	50	50	50	79,628,400
2023-02-28	00:00:00	53	55	50	50	581,105,600
2023-01-31	00:00:00	59	59	50	50	2,197,732,000
2022-10-31	00:00:00	57	137	54	57	19,549,762,038
2022-07-31	00:00:00	90	97	47	57	2,887,815,912
2022-04-30	00:00:00	103	110	86	90	269,059,585
2022-01-31	00:00:00	97	112	77	103	289,957,486
2021-10-31	00:00:00	92	134	90	97	769,669,769
2021-07-31	00:00:00	112	115	84	92	376,704,479
2021-04-30	00:00:00	119	137	70	112	862,042,894
2021-01-31	00:00:00	130	137	102	119	637,339,194

Dividends Amount

Date	Time	Amount
2019-07-05	09:00:00	2
2018-06-08	09:00:00	2
2017-05-31	09:00:00	2
2016-05-19	09:00:00	2
2015-06-17	09:00:00	1
2014-06-27	09:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	2	1.69 %
2018	1	2	1.69 %
2017	1	2	1.69 %
2016	1	2	1.69 %
2015	1	1	0.84 %
2014	1	1	0.84 %

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