Informasi Saham PEHA PT Phapros, 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
40002	Enterprise Value	1	1,150,018,803,000	1,344,173,074,000	1,473,585,339,000
101	Enterprises Value Revenue Ratio	4	1	1	5
14008	Pe Ratio	11	70	0	34
14012	Pb Ratio	17	1	1	1
14010	Ps Ratio	21	0	1	0
40001	Market Cap	24	413,280,000,000	537,600,000,000	575,400,000,000
102	Enterprises Value E B I T D A Ratio	31	14	16	37

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	1,150,018,803,000	1,344,173,074,000	1,293,322,972,000	1,262,203,084,000	1,266,995,580,000	1,473,585,339,000
101	Enterprises Value Revenue Ratio	4	1	1	1	1	1	5
14008	Pe Ratio	11	70	0	22	21	21	34
14012	Pb Ratio	17	1	1	1	1	1	1
14010	Ps Ratio	21	0	1	0	0	0	0
40001	Market Cap	24	413,280,000,000	537,600,000,000	546,000,000,000	562,800,000,000	571,200,000,000	575,400,000,000
102	Enterprises Value E B I T D A Ratio	31	14	16	11	11	11	37

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	71,950,628,000	43,076,008,000	101,697,094,000	92,651,426,000	158,529,675,000
20304	Write Off	-159,067,000	-159,067,000	-1,044,477,000	-424,487,000	879,690,000
20091	Net Income	5,959,329,000	21,117,415,000	28,069,871,000	11,070,907,000	48,487,862,000
29004	Basic E P S	7	7	33	13	58
20190	E B I T D A	86,932,327,000	46,726,846,000	117,649,732,000	109,495,391,000	172,445,200,000
20007	Amortization	620,272,000	129,535,000	577,506,000	662,341,000	617,166,000
20046	Gross Profit	518,423,394,000	139,195,126,000	584,093,395,000	519,529,728,000	523,487,114,000
29009	Diluted E P S	7	7	33	13	58
20136	Pretax Income	7,662,427,000	25,561,476,000	41,502,117,000	12,892,095,000	64,083,380,000
20145	Tax Provision	1,650,315,000	4,396,527,000	14,106,863,000	1,595,144,000	15,418,230,000
20100	Total Revenue	1,014,129,711,000	234,215,059,000	1,168,474,434,000	1,051,444,342,000	980,556,653,000
20164	Total Expenses	947,563,139,000	191,265,200,000	1,074,758,827,000	962,894,812,000	917,160,078,000
20013	Cost Of Revenue	495,706,317,000	95,019,933,000	584,381,039,000	531,914,614,000	457,069,539,000
20177	Interest Income	629,898,000	9,534,000	665,795,000	2,377,829,000	2,092,580,000
20057	Interest Expense	64,288,201,000	17,514,532,000	60,194,977,000	79,759,331,000	94,446,295,000
20109	Operating Income	66,566,572,000	42,949,859,000	93,715,607,000	88,549,530,000	63,396,575,000
20316	Normalized Income	52,799,579,644	43,030,827,978	25,448,649,897	10,217,066,391	49,153,540,774
20108	Operating Expense	451,856,822,000	96,245,267,000	490,377,788,000	430,980,198,000	460,090,539,000
20112	Operating Revenue	1,014,129,711,000	234,215,059,000	1,168,474,434,000	1,051,444,342,000	980,556,653,000
20087	Minority Interests	-52,783,000	-47,534,000	674,617,000	-226,044,000	-177,288,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-64,973,175,000	-17,761,515,000	-61,090,103,000	-79,301,191,000	-92,353,715,000
20416	Total Unusual Items	1,460,663,000	423,364,000	3,970,988,000	974,404,000	-876,581,000
29010	Basic Average Shares	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000
20269	Other Special Charges	-1,301,596,000	-264,297,000	-2,926,511,000	-549,917,000	-3,109,000
20287	Rent And Landing Fees	2,077,174,000	821,186,000	2,289,689,000	1,500,618,000	2,525,969,000
29011	Diluted Average Shares	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000
20420	Normalized E B I T D A	85,471,664,000	46,303,482,000	113,678,744,000	108,520,987,000	173,321,781,000
20162	Special Income Charges	-25,428,117,000	-26,465,416,000	3,970,988,000	974,404,000	-876,581,000
20315	Reconciled Depreciation	14,981,699,000	3,650,838,000	15,952,638,000	16,843,965,000	13,915,525,000
20312	Other Operating Expenses	33,408,962,000	11,504,468,000	36,065,335,000	32,408,866,000	57,585,973,000
20368	Total Other Finance Cost	1,314,872,000	256,517,000	1,560,921,000	1,919,689,000	0
20440	Rent Expense Supplemental	2,358,439,000	869,516,000	2,329,044,000	1,530,311,000	3,776,281,000
20314	Reconciled Cost Of Revenue	495,706,317,000	95,019,933,000	584,381,039,000	531,914,614,000	457,069,539,000
20419	Tax Effect Of Unusual Items	-5,476,646,356	-4,552,003,022	1,349,766,897	120,563,391	-210,902,226
20018	Depreciation Income Statement	14,361,427,000	3,521,303,000	15,375,132,000	16,181,624,000	13,298,359,000
20075	Interest Income Non Operating	629,898,000	9,534,000	665,795,000	2,377,829,000	2,092,580,000
20158	Selling And Marketing Expense	220,421,675,000	38,235,543,000	248,918,945,000	217,796,061,000	223,891,799,000
20064	Interest Expense Non Operating	64,288,201,000	17,514,532,000	60,194,977,000	79,759,331,000	94,446,295,000
20093	Net Income Common Stockholders	5,959,329,000	21,117,415,000	28,069,871,000	11,070,907,000	48,487,862,000
20094	Net Income Continuous Operations	6,012,112,000	21,164,949,000	27,395,254,000	11,296,951,000	48,665,150,000
20045	General And Administrative Expense	11,672,334,000	1,527,159,000	12,587,637,000	8,946,222,000	12,762,778,000
20159	Selling General And Administration	232,094,009,000	39,762,702,000	261,506,582,000	226,742,283,000	236,654,577,000
20435	Total Operating Income As Reported	71,320,730,000	71,320,730,000	101,031,299,000	90,273,597,000	0
20412	Other Non Operating Income Expenses	1,831,776,000	317,850,000	1,868,008,000	1,043,381,000	93,439,497,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,959,329,000	21,117,415,000	28,069,871,000	11,070,907,000	48,487,862,000
20417	Total Unusual Items Excluding Goodwill	-25,428,117,000	-26,465,416,000	3,970,988,000	974,404,000	-876,581,000
20077	Net Non Operating Interest Income Expense	-64,973,175,000	-17,761,515,000	-61,090,103,000	-79,301,191,000	-92,353,715,000
20346	Net Income Including Noncontrolling Interests	6,012,112,000	21,164,949,000	27,395,254,000	11,296,951,000	48,665,150,000
20019	Depreciation And Amortization In Income Statement	14,981,699,000	3,650,838,000	15,952,638,000	16,843,965,000	13,915,525,000
20309	Net Income From Continuing And Discontinued Operation	5,959,329,000	21,117,415,000	28,069,871,000	11,070,907,000	48,487,862,000
20331	Net Income From Continuing Operation Net Minority Interest	5,959,329,000	21,117,415,000	28,069,871,000	11,070,907,000	48,487,862,000

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	71,950,628,000	43,076,008,000	-12,234,099,000	22,279,761,000	18,828,958,000	101,697,094,000	92,651,426,000	158,529,675,000
20304	Write Off	-159,067,000	-159,067,000	0	0	0	-1,044,477,000	-424,487,000	879,690,000
20091	Net Income	5,959,329,000	21,117,415,000	-22,902,591,000	3,035,852,000	4,708,653,000	28,069,871,000	11,070,907,000	48,487,862,000
29004	Basic E P S	7	7	-5	0	6	33	13	58
20190	E B I T D A	86,932,327,000	46,726,846,000	-8,457,791,000	26,042,996,000	22,620,276,000	117,649,732,000	109,495,391,000	172,445,200,000
20007	Amortization	620,272,000	129,535,000	161,365,000	165,984,000	163,388,000	577,506,000	662,341,000	617,166,000
20046	Gross Profit	518,423,394,000	139,195,126,000	100,475,173,000	144,338,499,000	134,414,596,000	584,093,395,000	519,529,728,000	523,487,114,000
29009	Diluted E P S	7	7	-5	0	6	33	13	58
20136	Pretax Income	7,662,427,000	25,561,476,000	-28,862,969,000	4,779,031,000	6,184,889,000	41,502,117,000	12,892,095,000	64,083,380,000
20145	Tax Provision	1,650,315,000	4,396,527,000	-5,964,522,000	1,580,911,000	1,637,399,000	14,106,863,000	1,595,144,000	15,418,230,000
20100	Total Revenue	1,014,129,711,000	234,215,059,000	224,999,726,000	293,941,233,000	260,973,693,000	1,168,474,434,000	1,051,444,342,000	980,556,653,000
20164	Total Expenses	947,563,139,000	191,265,200,000	241,233,018,000	272,650,864,000	242,414,057,000	1,074,758,827,000	962,894,812,000	917,160,078,000
20013	Cost Of Revenue	495,706,317,000	95,019,933,000	124,524,553,000	149,602,734,000	126,559,097,000	584,381,039,000	531,914,614,000	457,069,539,000
20177	Interest Income	629,898,000	9,534,000	92,346,000	286,772,000	241,246,000	665,795,000	2,377,829,000	2,092,580,000
20057	Interest Expense	64,288,201,000	17,514,532,000	16,628,870,000	17,500,730,000	12,644,069,000	60,194,977,000	79,759,331,000	94,446,295,000
20109	Operating Income	66,566,572,000	42,949,859,000	-16,233,292,000	21,290,369,000	18,559,636,000	93,715,607,000	88,549,530,000	63,396,575,000
20316	Normalized Income	52,799,579,644	43,030,827,978	-22,915,199,717	2,486,837,600	4,560,866,113	25,448,649,897	10,217,066,391	49,153,540,774
20108	Operating Expense	451,856,822,000	96,245,267,000	116,708,465,000	123,048,130,000	115,854,960,000	490,377,788,000	430,980,198,000	460,090,539,000
20112	Operating Revenue	1,014,129,711,000	234,215,059,000	224,999,726,000	293,941,233,000	260,973,693,000	1,168,474,434,000	1,051,444,342,000	980,556,653,000
20087	Minority Interests	-52,783,000	-47,534,000	-4,144,000	-162,268,000	161,163,000	674,617,000	-226,044,000	-177,288,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-64,973,175,000	-17,761,515,000	-16,829,227,000	-17,572,220,000	-12,810,213,000	-61,090,103,000	-79,301,191,000	-92,353,715,000
20416	Total Unusual Items	1,460,663,000	423,364,000	15,893,000	820,406,000	201,000,000	3,970,988,000	974,404,000	-876,581,000
29010	Basic Average Shares	840,000,000	840,000,000	840,000,000	0	840,000,000	840,000,000	840,000,000	840,000,000
20269	Other Special Charges	-1,301,596,000	-264,297,000	-15,893,000	-820,406,000	-201,000,000	-2,926,511,000	-549,917,000	-3,109,000
20287	Rent And Landing Fees	2,077,174,000	821,186,000	459,891,000	358,249,000	437,848,000	2,289,689,000	1,500,618,000	2,525,969,000
29011	Diluted Average Shares	840,000,000	840,000,000	840,000,000	0	840,000,000	840,000,000	840,000,000	840,000,000
20420	Normalized E B I T D A	85,471,664,000	46,303,482,000	-8,473,684,000	25,222,590,000	22,419,276,000	113,678,744,000	108,520,987,000	173,321,781,000
20162	Special Income Charges	-25,428,117,000	-26,465,416,000	15,893,000	820,406,000	201,000,000	3,970,988,000	974,404,000	-876,581,000
20315	Reconciled Depreciation	14,981,699,000	3,650,838,000	3,776,308,000	3,763,235,000	3,791,318,000	15,952,638,000	16,843,965,000	13,915,525,000
20312	Other Operating Expenses	33,408,962,000	11,504,468,000	6,961,009,000	7,632,275,000	7,311,210,000	36,065,335,000	32,408,866,000	57,585,973,000
20368	Total Other Finance Cost	1,314,872,000	256,517,000	292,703,000	358,262,000	407,390,000	1,560,921,000	1,919,689,000	0
20440	Rent Expense Supplemental	2,358,439,000	869,516,000	620,711,000	406,479,000	461,733,000	2,329,044,000	1,530,311,000	3,776,281,000
20314	Reconciled Cost Of Revenue	495,706,317,000	95,019,933,000	124,524,553,000	149,602,734,000	126,559,097,000	584,381,039,000	531,914,614,000	457,069,539,000
20419	Tax Effect Of Unusual Items	-5,476,646,356	-4,552,003,022	3,284,283	271,391,600	53,213,113	1,349,766,897	120,563,391	-210,902,226
20018	Depreciation Income Statement	14,361,427,000	3,521,303,000	3,614,943,000	3,597,251,000	3,627,930,000	15,375,132,000	16,181,624,000	13,298,359,000
20075	Interest Income Non Operating	629,898,000	9,534,000	92,346,000	286,772,000	241,246,000	665,795,000	2,377,829,000	2,092,580,000
20158	Selling And Marketing Expense	220,421,675,000	38,235,543,000	58,145,667,000	62,018,491,000	62,021,974,000	248,918,945,000	217,796,061,000	223,891,799,000
20064	Interest Expense Non Operating	64,288,201,000	17,514,532,000	16,628,870,000	17,500,730,000	12,644,069,000	60,194,977,000	79,759,331,000	94,446,295,000
20093	Net Income Common Stockholders	5,959,329,000	21,117,415,000	-22,902,591,000	3,035,852,000	4,708,653,000	28,069,871,000	11,070,907,000	48,487,862,000
20094	Net Income Continuous Operations	6,012,112,000	21,164,949,000	-22,898,447,000	3,198,120,000	4,547,490,000	27,395,254,000	11,296,951,000	48,665,150,000
20045	General And Administrative Expense	11,672,334,000	1,527,159,000	3,662,219,000	3,754,129,000	2,728,827,000	12,587,637,000	8,946,222,000	12,762,778,000
20159	Selling General And Administration	232,094,009,000	39,762,702,000	61,807,886,000	65,772,620,000	64,750,801,000	261,506,582,000	226,742,283,000	236,654,577,000
20435	Total Operating Income As Reported	71,320,730,000	71,320,730,000	0	21,992,989,000	18,587,712,000	101,031,299,000	90,273,597,000	0
20412	Other Non Operating Income Expenses	1,831,776,000	317,850,000	1,016,757,000	77,557,000	419,612,000	1,868,008,000	1,043,381,000	93,439,497,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,959,329,000	21,117,415,000	-22,902,591,000	3,035,852,000	4,708,653,000	28,069,871,000	11,070,907,000	48,487,862,000
20417	Total Unusual Items Excluding Goodwill	-25,428,117,000	-26,465,416,000	15,893,000	820,406,000	201,000,000	3,970,988,000	974,404,000	-876,581,000
20077	Net Non Operating Interest Income Expense	-64,973,175,000	-17,761,515,000	-16,829,227,000	-17,572,220,000	-12,810,213,000	-61,090,103,000	-79,301,191,000	-92,353,715,000
20346	Net Income Including Noncontrolling Interests	6,012,112,000	21,164,949,000	-22,898,447,000	3,198,120,000	4,547,490,000	27,395,254,000	11,296,951,000	48,665,150,000
20019	Depreciation And Amortization In Income Statement	14,981,699,000	3,650,838,000	3,776,308,000	3,763,235,000	3,791,318,000	15,952,638,000	16,843,965,000	13,915,525,000
20309	Net Income From Continuing And Discontinued Operation	5,959,329,000	21,117,415,000	-22,902,591,000	3,035,852,000	4,708,653,000	28,069,871,000	11,070,907,000	48,487,862,000
20331	Net Income From Continuing Operation Net Minority Interest	5,959,329,000	21,117,415,000	-22,902,591,000	3,035,852,000	4,708,653,000	28,069,871,000	11,070,907,000	48,487,862,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	107,555,120,000	134,443,900,000	134,443,900,000	134,443,900,000
23531	Net Debt	724,101,711,000	673,700,915,000	764,558,936,000	839,484,502,000
23165	Payables	85,959,886,000	82,977,503,000	108,248,823,000	127,061,483,000
23139	Net P P E	583,286,615,000	606,323,099,000	634,530,587,000	673,613,385,000
23351	Properties	0	0	0	0
23386	Total Debt	802,575,111,000	843,479,644,000	876,861,188,000	922,835,329,000
23100	Gross P P E	995,521,209,000	973,311,529,000	958,219,691,000	945,890,133,000
23038	Common Stock	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000
23045	Current Debt	627,278,401,000	604,354,674,000	605,603,976,000	899,678,025,000
23532	Share Issued	840,000,000	840,000,000	840,000,000	840,000,000
23220	Total Assets	1,765,887,592,000	1,806,280,965,000	1,838,539,299,000	1,915,989,375,000
23027	Capital Stock	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000
23382	Other Payable	3,665,701,000	9,705,600,000	1,445,670,000	2,417,153,000
23028	Cash Financial	62,436,309,000	147,284,065,000	93,949,876,000	60,193,523,000
23123	Long Term Debt	162,659,618,000	217,030,305,000	253,304,836,000	0
23179	Prepaid Assets	37,492,786,000	47,341,617,000	75,270,598,000	81,635,446,000
23385	Working Capital	201,002,316,000	238,700,756,000	217,100,128,000	-59,943,668,000
23000	Accounts Payable	73,394,770,000	64,578,665,000	94,260,624,000	113,495,008,000
23029	Cash Equivalents	3,399,999,000	400,000,000	400,000,000	0
23245	Invested Capital	1,539,472,256,000	1,572,434,964,000	1,578,395,425,000	1,619,330,687,000
23291	Dividends Payable	5,397,000,000	6,467,583,000	9,650,240,000	9,764,282,000
23132	Minority Interest	20,792,996,000	20,766,089,000	21,490,650,000	21,256,392,000
23342	Other Receivables	2,866,201,000	18,926,057,000	1,107,494,000	307,682,000
23204	Retained Earnings	5,959,329,000	28,069,871,000	11,070,907,000	48,487,862,000
23217	Total Tax Payable	3,502,415,000	2,225,655,000	2,892,289,000	1,385,040,000
23001	Accounts Receivable	523,392,615,000	450,583,739,000	439,201,972,000	456,479,822,000
23280	Common Stock Equity	749,534,237,000	751,049,985,000	719,486,613,000	719,652,662,000
23403	Net Tangible Assets	637,105,606,000	612,268,414,000	580,651,000,000	580,816,204,000
23215	Stockholders Equity	749,534,237,000	751,049,985,000	719,486,613,000	719,652,662,000
23383	Tangible Book Value	637,105,606,000	612,268,414,000	580,651,000,000	580,816,204,000
23374	Total Capitalization	912,193,855,000	968,080,290,000	972,791,449,000	719,652,662,000
23312	Land And Improvements	307,999,300,000	302,161,300,000	301,351,300,000	301,037,300,000
23469	Other Equity Interest	178,655,114,000	174,276,712,000	164,138,811,000	155,980,617,000
23393	Ordinary Shares Number	840,000,000	840,000,000	840,000,000	840,000,000
23155	Other Intangible Assets	4,873,511,000	4,337,671,000	4,391,713,000	4,392,558,000
23008	Accumulated Depreciation	-412,234,594,000	-366,988,430,000	-323,689,104,000	-272,276,748,000
23282	Construction In Progress	27,229,282,000	23,861,578,000	17,484,697,000	30,196,036,000
23380	Capital Lease Obligations	12,637,092,000	22,094,665,000	17,952,376,000	23,157,304,000
23030	Cash And Cash Equivalents	65,836,308,000	147,684,064,000	94,349,876,000	60,193,523,000
23262	Gross Accounts Receivable	524,002,742,000	451,352,933,000	441,015,643,000	458,717,980,000
23012	Additional Paid In Capital	17,139,103,000	17,139,103,000	17,139,103,000	17,139,103,000
23275	Buildings And Improvements	159,067,830,000	155,017,847,000	143,701,842,000	132,479,981,000
23163	Other Short Term Investments	0	0	0	-26,008,398,000
23020	Available For Sale Securities	19,418,181,000	19,418,181,000	19,426,181,000	19,426,181,000
23319	Machinery Furniture Equipment	501,224,797,000	492,270,804,000	495,681,852,000	482,176,816,000
23048	Current Capital Lease Obligation	7,943,145,000	9,581,919,000	7,979,452,000	742,428,000
23127	Long Term Capital Lease Obligation	4,693,947,000	12,512,746,000	9,972,924,000	22,414,876,000
23098	Goodwill And Other Intangible Assets	112,428,631,000	138,781,571,000	138,835,613,000	138,836,458,000
23261	Total Equity Gross Minority Interest	770,327,233,000	771,816,074,000	740,977,263,000	740,909,054,000
23067	Non Current Deferred Taxes Liabilities	0	0	906,581,000	1,686,733,000
23259	Total Liabilities Net Minority Interest	995,560,359,000	1,034,464,891,000	1,097,562,036,000	1,175,080,321,000
23046	Current Debt And Capital Lease Obligation	635,221,546,000	613,936,593,000	613,583,428,000	900,420,453,000
23266	Allowance For Doubtful Accounts Receivable	-610,127,000	-769,194,000	-1,813,671,000	-2,238,158,000
23124	Long Term Debt And Capital Lease Obligation	167,353,565,000	229,543,051,000	263,277,760,000	22,414,876,000
23344	Non Current Pension And Other Postretirement Benefit Plans	99,676,413,000	94,678,709,000	101,353,106,000	106,919,629,000

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
23097	Goodwill	107,555,120,000	134,443,900,000	134,443,900,000	134,443,900,000	134,443,900,000	134,443,900,000	134,443,900,000
23531	Net Debt	724,101,711,000	790,961,888,000	729,873,877,000	679,031,640,000	673,700,915,000	764,558,936,000	839,484,502,000
23165	Payables	85,959,886,000	134,410,834,000	158,603,536,000	112,173,180,000	82,977,503,000	108,248,823,000	127,061,483,000
23139	Net P P E	583,286,615,000	583,239,213,000	589,685,880,000	597,907,511,000	606,323,099,000	634,530,587,000	673,613,385,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	802,575,111,000	850,305,165,000	785,479,195,000	789,250,092,000	843,479,644,000	876,861,188,000	922,835,329,000
23100	Gross P P E	995,521,209,000	984,747,575,000	979,534,486,000	976,368,727,000	973,311,529,000	958,219,691,000	945,890,133,000
23038	Common Stock	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000
23045	Current Debt	627,278,401,000	657,013,733,000	577,824,854,000	564,373,343,000	604,354,674,000	605,603,976,000	899,678,025,000
23532	Share Issued	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000
23220	Total Assets	1,765,887,592,000	1,843,128,980,000	1,835,449,892,000	1,790,562,307,000	1,806,280,965,000	1,838,539,299,000	1,915,989,375,000
23027	Capital Stock	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000	84,000,000,000
23382	Other Payable	3,665,701,000	48,650,000	48,650,000	48,650,000	9,705,600,000	1,445,670,000	2,417,153,000
23028	Cash Financial	62,436,309,000	43,332,092,000	37,756,224,000	89,447,009,000	147,284,065,000	93,949,876,000	60,193,523,000
23123	Long Term Debt	162,659,618,000	177,680,246,000	190,205,246,000	204,505,305,000	217,030,305,000	253,304,836,000	0
23179	Prepaid Assets	37,492,786,000	65,908,369,000	57,132,186,000	63,622,863,000	47,341,617,000	75,270,598,000	81,635,446,000
23385	Working Capital	201,002,316,000	198,233,693,000	226,411,698,000	240,136,463,000	238,700,756,000	217,100,128,000	-59,943,668,000
23000	Accounts Payable	73,394,770,000	123,703,068,000	138,320,176,000	103,977,267,000	64,578,665,000	94,260,624,000	113,495,008,000
23029	Cash Equivalents	3,399,999,000	399,999,000	400,000,000	400,000,000	400,000,000	400,000,000	0
23245	Invested Capital	1,539,472,256,000	1,565,473,347,000	1,517,038,954,000	1,526,082,450,000	1,572,434,964,000	1,578,395,425,000	1,619,330,687,000
23291	Dividends Payable	5,397,000,000	5,410,407,000	16,442,302,000	5,211,667,000	6,467,583,000	9,650,240,000	9,764,282,000
23132	Minority Interest	20,792,996,000	20,771,338,000	20,767,194,000	20,604,926,000	20,766,089,000	21,490,650,000	21,256,392,000
23342	Other Receivables	2,866,201,000	6,698,824,000	15,353,195,000	11,584,460,000	18,926,057,000	1,107,494,000	307,682,000
23204	Retained Earnings	5,959,329,000	-15,158,086,000	7,744,505,000	32,778,524,000	28,069,871,000	11,070,907,000	48,487,862,000
23217	Total Tax Payable	3,502,415,000	5,248,709,000	3,792,408,000	2,935,596,000	2,225,655,000	2,892,289,000	1,385,040,000
23001	Accounts Receivable	523,392,615,000	582,853,490,000	586,656,498,000	482,656,018,000	450,583,739,000	439,201,972,000	456,479,822,000
23280	Common Stock Equity	749,534,237,000	730,779,368,000	749,008,854,000	757,203,802,000	751,049,985,000	719,486,613,000	719,652,662,000
23403	Net Tangible Assets	637,105,606,000	591,660,976,000	609,601,841,000	617,235,927,000	612,268,414,000	580,651,000,000	580,816,204,000
23215	Stockholders Equity	749,534,237,000	730,779,368,000	749,008,854,000	757,203,802,000	751,049,985,000	719,486,613,000	719,652,662,000
23383	Tangible Book Value	637,105,606,000	591,660,976,000	609,601,841,000	617,235,927,000	612,268,414,000	580,651,000,000	580,816,204,000
23374	Total Capitalization	912,193,855,000	908,459,614,000	939,214,100,000	961,709,107,000	968,080,290,000	972,791,449,000	719,652,662,000
23312	Land And Improvements	307,999,300,000	302,161,300,000	302,161,300,000	302,161,300,000	302,161,300,000	301,351,300,000	301,037,300,000
23469	Other Equity Interest	178,655,114,000	179,066,474,000	174,276,712,000	174,276,712,000	174,276,712,000	164,138,811,000	155,980,617,000
23393	Ordinary Shares Number	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000	840,000,000
23155	Other Intangible Assets	4,873,511,000	4,674,492,000	4,963,113,000	5,523,975,000	4,337,671,000	4,391,713,000	4,392,558,000
23008	Accumulated Depreciation	-412,234,594,000	-401,508,362,000	-389,848,606,000	-378,461,216,000	-366,988,430,000	-323,689,104,000	-272,276,748,000
23282	Construction In Progress	27,229,282,000	20,384,388,000	23,687,688,000	23,905,213,000	23,861,578,000	17,484,697,000	30,196,036,000
23380	Capital Lease Obligations	12,637,092,000	15,611,186,000	17,449,095,000	20,371,444,000	22,094,665,000	17,952,376,000	23,157,304,000
23030	Cash And Cash Equivalents	65,836,308,000	43,732,091,000	38,156,223,000	89,847,008,000	147,684,064,000	94,349,876,000	60,193,523,000
23262	Gross Accounts Receivable	524,002,742,000	583,622,684,000	587,425,692,000	483,425,212,000	451,352,933,000	441,015,643,000	458,717,980,000
23012	Additional Paid In Capital	17,139,103,000	17,139,103,000	17,139,103,000	17,139,103,000	17,139,103,000	17,139,103,000	17,139,103,000
23275	Buildings And Improvements	159,067,830,000	160,316,978,000	156,253,168,000	155,017,847,000	155,017,847,000	143,701,842,000	132,479,981,000
23163	Other Short Term Investments	0	0	0	0	0	0	-26,008,398,000
23020	Available For Sale Securities	19,418,181,000	19,418,181,000	19,418,181,000	19,418,181,000	19,418,181,000	19,426,181,000	19,426,181,000
23319	Machinery Furniture Equipment	501,224,797,000	501,884,909,000	497,432,330,000	495,284,367,000	492,270,804,000	495,681,852,000	482,176,816,000
23048	Current Capital Lease Obligation	7,943,145,000	9,284,110,000	9,382,884,000	9,133,925,000	9,581,919,000	7,979,452,000	742,428,000
23127	Long Term Capital Lease Obligation	4,693,947,000	6,327,076,000	8,066,211,000	11,237,519,000	12,512,746,000	9,972,924,000	22,414,876,000
23098	Goodwill And Other Intangible Assets	112,428,631,000	139,118,392,000	139,407,013,000	139,967,875,000	138,781,571,000	138,835,613,000	138,836,458,000
23261	Total Equity Gross Minority Interest	770,327,233,000	751,550,706,000	769,776,048,000	777,808,728,000	771,816,074,000	740,977,263,000	740,909,054,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	906,581,000	1,686,733,000
23259	Total Liabilities Net Minority Interest	995,560,359,000	1,091,578,274,000	1,065,673,844,000	1,012,753,579,000	1,034,464,891,000	1,097,562,036,000	1,175,080,321,000
23046	Current Debt And Capital Lease Obligation	635,221,546,000	666,297,843,000	587,207,738,000	573,507,268,000	613,936,593,000	613,583,428,000	900,420,453,000
23266	Allowance For Doubtful Accounts Receivable	-610,127,000	-769,194,000	-769,194,000	-769,194,000	-769,194,000	-1,813,671,000	-2,238,158,000
23124	Long Term Debt And Capital Lease Obligation	167,353,565,000	184,007,322,000	198,271,457,000	215,742,824,000	229,543,051,000	263,277,760,000	22,414,876,000
23344	Non Current Pension And Other Postretirement Benefit Plans	99,676,413,000	99,044,057,000	101,661,775,000	98,102,092,000	94,678,709,000	101,353,106,000	106,919,629,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	973,483,000	540,591,000	55,054,000	1,003,424,000	1,474,053,000
26185	Free Cash Flow	32,098,186,000	87,391,600,000	157,612,013,000	176,607,622,000	231,308,884,000
26027	Changes In Cash	-81,917,173,000	22,051,519,000	53,158,464,000	34,335,561,000	-46,177,394,000
26182	Issuance Of Debt	1,365,119,065,000	301,187,568,000	1,572,178,116,000	1,688,612,030,000	2,190,263,200,000
26016	End Cash Position	65,836,308,000	65,836,308,000	147,684,064,000	94,349,876,000	60,193,523,000
26112	Purchase Of P P E	-13,540,053,000	-3,093,942,000	-13,714,332,000	-11,520,680,000	-26,968,349,000
26183	Repayment Of Debt	-1,396,566,025,000	-345,943,529,000	-1,609,701,950,000	-1,730,000,000,000	-2,306,476,203,000
26005	Capital Expenditure	-14,618,323,000	-2,556,899,000	-15,371,063,000	-13,315,533,000	-28,175,676,000
26007	Cash Dividends Paid	-12,924,062,000	-636,085,000	-9,827,057,000	-19,509,192,000	-69,168,141,000
26012	Financing Cash Flow	-118,116,796,000	-65,880,672,000	-107,273,496,000	-145,242,664,000	-279,827,439,000
26253	Interest Paid C F F	-64,288,201,000	-17,514,532,000	-56,606,615,000	-79,759,331,000	-94,446,295,000
26013	Investing Cash Flow	-10,516,886,000	-2,016,308,000	-12,551,116,000	-10,344,930,000	-25,834,515,000
26015	Beginning Cash Position	147,684,064,000	43,732,091,000	94,349,876,000	60,193,523,000	106,567,314,000
26223	Classesof Cash Payments	-930,373,702,000	-195,159,183,000	-1,020,192,115,000	-906,309,874,000	-911,084,252,000
26099	Long Term Debt Issuance	0	0	70,669,511,000	253,304,836,000	0
26090	Long Term Debt Payments	-54,370,687,000	-15,020,628,000	-107,562,799,000	0	-21,062,247,000
26108	Purchase Of Intangibles	-1,078,270,000	537,043,000	-1,656,731,000	-1,794,853,000	-1,207,327,000
26246	Dividends Received C F I	3,127,954,000	0	2,764,893,000	1,967,179,000	867,108,000
26101	Short Term Debt Issuance	1,365,119,065,000	301,187,568,000	1,501,508,605,000	1,435,307,194,000	2,190,263,200,000
26091	Short Term Debt Payments	-1,342,195,338,000	-330,922,901,000	-1,502,139,151,000	-1,730,000,000,000	-2,285,413,956,000
26154	Common Stock Dividend Paid	-12,924,062,000	-636,085,000	-9,827,057,000	-19,509,192,000	0
26073	Net Long Term Debt Issuance	-54,370,687,000	-15,020,628,000	-36,893,288,000	253,304,836,000	-21,062,247,000
26164	Net Other Financing Charges	0	0	-618,757,000	0	0
26119	Net P P E Purchase And Sale	-12,566,570,000	-2,553,351,000	-13,659,278,000	-10,517,256,000	-25,494,296,000
26075	Net Short Term Debt Issuance	22,923,727,000	-29,735,333,000	-630,546,000	-294,692,806,000	-95,150,756,000
26072	Net Issuance Payments Of Debt	-31,446,960,000	-44,755,961,000	-37,523,834,000	-41,387,970,000	-116,213,003,000
26226	Paymentson Behalfof Employees	-271,798,486,000	-55,734,090,000	-261,109,879,000	-242,257,972,000	-236,080,266,000
26063	Effect Of Exchange Rate Changes	69,417,000	52,698,000	175,724,000	-179,208,000	-196,397,000
26117	Net Intangibles Purchase And Sale	-1,078,270,000	537,043,000	-1,656,731,000	-1,794,853,000	-1,207,327,000
26228	Other Cash Paymentsfrom Operating Activities	-66,719,000	-66,719,000	0	-1,947,487,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	50,826,000	0	10,631,137,000
26220	Cash Flowsfromusedin Operating Activities Direct	46,716,509,000	89,948,499,000	172,983,076,000	189,923,155,000	259,484,560,000
26221	Classesof Cash Receiptsfrom Operating Activities	939,632,338,000	291,915,738,000	1,160,752,629,000	1,080,497,115,000	1,167,478,821,000

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	973,483,000	540,591,000	893,000	50,000	431,949,000	55,054,000	1,003,424,000	1,474,053,000
26185	Free Cash Flow	32,098,186,000	87,391,600,000	-34,757,130,000	-30,581,963,000	10,045,679,000	157,612,013,000	176,607,622,000	231,308,884,000
26027	Changes In Cash	-81,917,173,000	22,051,519,000	5,536,922,000	-51,853,704,000	-57,651,910,000	53,158,464,000	34,335,561,000	-46,177,394,000
26182	Issuance Of Debt	1,365,119,065,000	301,187,568,000	442,743,222,000	301,393,851,000	319,794,424,000	1,572,178,116,000	1,688,612,030,000	2,190,263,200,000
26016	End Cash Position	65,836,308,000	65,836,308,000	43,732,091,000	38,156,223,000	89,847,008,000	147,684,064,000	94,349,876,000	60,193,523,000
26112	Purchase Of P P E	-13,540,053,000	-3,093,942,000	-6,438,147,000	-3,403,665,000	-604,299,000	-13,714,332,000	-11,520,680,000	-26,968,349,000
26183	Repayment Of Debt	-1,396,566,025,000	-345,943,529,000	-376,079,343,000	-302,242,398,000	-372,300,755,000	-1,609,701,950,000	-1,730,000,000,000	-2,306,476,203,000
26005	Capital Expenditure	-14,618,323,000	-2,556,899,000	-6,564,592,000	-3,840,909,000	-1,655,923,000	-15,371,063,000	-13,315,533,000	-28,175,676,000
26007	Cash Dividends Paid	-12,924,062,000	-636,085,000	-11,031,896,000	-165,000	-1,255,916,000	-9,827,057,000	-19,509,192,000	-69,168,141,000
26012	Financing Cash Flow	-118,116,796,000	-65,880,672,000	37,165,205,000	-21,271,791,000	-68,129,538,000	-107,273,496,000	-145,242,664,000	-279,827,439,000
26253	Interest Paid C F F	-64,288,201,000	-17,514,532,000	-16,628,870,000	-17,500,730,000	-12,644,069,000	-56,606,615,000	-79,759,331,000	-94,446,295,000
26013	Investing Cash Flow	-10,516,886,000	-2,016,308,000	-3,435,745,000	-3,840,859,000	-1,223,974,000	-12,551,116,000	-10,344,930,000	-25,834,515,000
26015	Beginning Cash Position	147,684,064,000	43,732,091,000	38,156,223,000	89,847,008,000	147,684,064,000	94,349,876,000	60,193,523,000	106,567,314,000
26223	Classesof Cash Payments	-930,373,702,000	-195,159,183,000	-272,922,240,000	-247,329,943,000	-214,962,336,000	-1,020,192,115,000	-906,309,874,000	-911,084,252,000
26099	Long Term Debt Issuance	0	0	55,895,062,000	0	0	70,669,511,000	253,304,836,000	0
26090	Long Term Debt Payments	-54,370,687,000	-15,020,628,000	-12,525,000,000	-14,300,059,000	-12,525,000,000	-107,562,799,000	0	-21,062,247,000
26108	Purchase Of Intangibles	-1,078,270,000	537,043,000	-126,445,000	-437,244,000	-1,051,624,000	-1,656,731,000	-1,794,853,000	-1,207,327,000
26246	Dividends Received C F I	3,127,954,000	0	3,127,953,000	0	0	2,764,893,000	1,967,179,000	867,108,000
26101	Short Term Debt Issuance	1,365,119,065,000	301,187,568,000	442,743,222,000	301,393,851,000	319,794,424,000	1,501,508,605,000	1,435,307,194,000	2,190,263,200,000
26091	Short Term Debt Payments	-1,342,195,338,000	-330,922,901,000	-363,554,343,000	-287,942,339,000	-359,775,755,000	-1,502,139,151,000	-1,730,000,000,000	-2,285,413,956,000
26154	Common Stock Dividend Paid	-12,924,062,000	-636,085,000	-15,572,731,000	0	-1,255,916,000	-9,827,057,000	-19,509,192,000	0
26073	Net Long Term Debt Issuance	-54,370,687,000	-15,020,628,000	-12,525,000,000	-14,300,059,000	-12,525,000,000	-36,893,288,000	253,304,836,000	-21,062,247,000
26164	Net Other Financing Charges	0	0	0	0	0	-618,757,000	0	0
26119	Net P P E Purchase And Sale	-12,566,570,000	-2,553,351,000	-6,437,254,000	-3,403,615,000	-172,350,000	-13,659,278,000	-10,517,256,000	-25,494,296,000
26075	Net Short Term Debt Issuance	22,923,727,000	-29,735,333,000	79,188,879,000	13,451,512,000	-39,981,331,000	-630,546,000	-294,692,806,000	-95,150,756,000
26072	Net Issuance Payments Of Debt	-31,446,960,000	-44,755,961,000	66,663,879,000	-848,547,000	-52,506,331,000	-37,523,834,000	-41,387,970,000	-116,213,003,000
26226	Paymentson Behalfof Employees	-271,798,486,000	-55,734,090,000	-70,868,052,000	-86,359,385,000	-58,836,959,000	-261,109,879,000	-242,257,972,000	-236,080,266,000
26063	Effect Of Exchange Rate Changes	69,417,000	52,698,000	38,946,000	162,919,000	-185,146,000	175,724,000	-179,208,000	-196,397,000
26117	Net Intangibles Purchase And Sale	-1,078,270,000	537,043,000	-126,445,000	-437,244,000	-1,051,624,000	-1,656,731,000	-1,794,853,000	-1,207,327,000
26228	Other Cash Paymentsfrom Operating Activities	-66,719,000	-66,719,000	0	0	0	0	-1,947,487,000	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	-34,221,000	126,552,000	1,366,365,000	50,826,000	0	10,631,137,000
26220	Cash Flowsfromusedin Operating Activities Direct	46,716,509,000	89,948,499,000	-28,192,538,000	-26,741,054,000	11,701,602,000	172,983,076,000	189,923,155,000	259,484,560,000
26221	Classesof Cash Receiptsfrom Operating Activities	939,632,338,000	291,915,738,000	227,458,819,000	191,477,934,000	228,779,847,000	1,160,752,629,000	1,080,497,115,000	1,167,478,821,000

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
PEHA	PT Phapros, Tbk	2024-04-15	At close: 04:06PM WIB	510	520	515	520	515.00 - 565.00	515	565	505.00 - 1,000.00	505	1,000	2,191,800	748,066	436,800,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-12	At close: 04:06PM WIB	510	520	515	520	515.00 - 565.00	515	565	505.00 - 1,000.00	505	1,000	2,191,800	762,540	466,200,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-11	At close: 04:06PM WIB	510	520	515	520	515.00 - 565.00	515	565	505.00 - 1,000.00	505	1,000	2,191,800	754,978	466,200,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-10	At close: 04:06PM WIB	510	520	515	520	515.00 - 565.00	515	565	505.00 - 1,000.00	505	1,000	2,191,800	751,498	466,200,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-05	At close: 04:06PM WIB	510	520	565	480	515.00 - 565.00	515	565	505.00 - 1,000.00	505	1,000	2,191,800	734,944	466,200,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-04	At close: 04:04PM WIB	510	510	515	505	505.00 - 515.00	505	515	505.00 - 1,000.00	505	1,000	181,000	741,713	457,234,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-03	At close: 04:04PM WIB	515	510	515	510	505.00 - 515.00	505	515	505.00 - 1,000.00	505	1,000	319,900	760,448	457,234,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-02	At close: 04:00PM WIB	515	515	515	505	505.00 - 520.00	505	520	505.00 - 1,000.00	505	1,000	308,100	788,422	461,717,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-04-01	At close: 04:05PM WIB	520	520	520	515	510.00 - 530.00	510	530	505.00 - 1,000.00	505	1,000	445,300	805,475	461,717,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-29	At close: 04:13PM WIB	555	550	520	525	520.00 - 560.00	520	560	505.00 - 1,000.00	505	1,000	832,500	805,475	466,200,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-28	At close: 04:13PM WIB	555	550	520	525	520.00 - 560.00	520	560	505.00 - 1,000.00	505	1,000	832,500	820,412	436,800,000,000	-5	N/A	13.37 (2.41%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-27	At close: 04:13PM WIB	550	550	0	555	545.00 - 605.00	545	605	505.00 - 1,000.00	505	1,000	7,177,500	634,427	466,200,000,000	-5	N/A	13.37 (2.11%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-26	At close: 04:09PM WIB	545	545	0	0	535.00 - 560.00	535	560	505.00 - 1,000.00	505	1,000	299,900	721,256	462,000,000,000	-5	N/A	13.37 (2.11%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-25	At close: 04:13PM WIB	635	635	545	550	545.00 - 640.00	545	640	505.00 - 1,000.00	505	1,000	4,575,400	733,910	457,800,000,000	-5	N/A	13.37 (2.11%)	13	2	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-22	At close: 04:14PM WIB	515	515	635	640	515.00 - 640.00	515	640	505.00 - 1,000.00	505	1,000	6,435,100	634,351	533,400,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-21	At close: 03:49PM WIB	510	0	0	0	0.0000 - 0.0000	0	0		0		0	860,746	0	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-14	As of 11:58AM WIB. Market open.	515	515	510	520	510.00 - 520.00	510	520	505.00 - 1,000.00	505	1,000	91,000	2,284,882	428,400,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-13	At close: 04:00PM WIB	515	515	515	520	510.00 - 520.00	510	520	505.00 - 1,000.00	505	1,000	106,000	2,287,296	432,600,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-11	At close: 04:00PM WIB	515	510	515	520	510.00 - 530.00	510	530	505.00 - 1,000.00	505	1,000	675,800	2,228,212	432,600,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-08	At close: 04:00PM WIB	515	510	515	520	510.00 - 530.00	510	530	505.00 - 1,000.00	505	1,000	675,800	2,225,824	432,600,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-05	At close: 04:00PM WIB	515	510	510	515	510.00 - 515.00	510	515	510.00 - 1,000.00	510	1,000	84,800	2,338,403	428,400,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-04	At close: 04:01PM WIB	520	520	510	0	510.00 - 520.00	510	520	510.00 - 1,000.00	510	1,000	133,100	2,533,756	432,600,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-03-01	At close: 04:00PM WIB	515	520	515	520	515.00 - 525.00	515	525	510.00 - 1,000.00	510	1,000	83,200	2,549,420	436,800,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-02-28	At close: 04:00PM WIB	510	510	510	525	510.00 - 525.00	510	525	510.00 - 1,000.00	510	1,000	215,100	2,501,352	436,800,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-02-27	At close: 04:09PM WIB	520	520	510	515	510.00 - 525.00	510	525	510.00 - 1,000.00	510	1,000	374,900	2,496,623	428,400,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-02-26	At close: 04:07PM WIB	515	515	515	525	515.00 - 530.00	515	530	510.00 - 1,000.00	510	1,000	212,200	2,493,962	436,800,000,000	-5	N/A	13.37 (2.60%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk	2024-02-23	At close: 04:00PM WIB	520	520	515	520	515.00 - 525.00	515	525	510.00 - 1,000.00	510	1,000	152,100	2,492,294	432,600,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk (PEHA.JK)	2024-02-22	At close: 04:07PM WIB	530	530	520	525	520.00 - 530.00	520	530	510.00 - 1,000.00	510	1,000	37,700	2,493,720	436,800,000,000	-5	N/A	13.37 (2.52%)	13	3	Jun 19, 2023
PEHA	PT Phapros, Tbk (PEHA.JK)	2024-02-21	At close: 03:40PM WIB	520	520	525	530	520.00 - 540.00	520	540	510.00 - 1,000.00	510	1,000	236,600	2,494,110	445,200,000,000	-5	N/A	13.37 (2.57%)	13	3	Jun 19, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PEHA	PT Phapros, Tbk	2024-04-15	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	522	608	763	689	840,000,000	0	233,010,000	72	13	3	0	0	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	8	2	1	1,010,000,000,000	1,207	-20	91,960,000,000	5,960,000,000	-5	93	65,840,000,000	78	802,580,000,000	104	1	892	46,720,000,000	-48,230,000,000
PEHA	PT Phapros, Tbk	2024-04-12	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	525	611	755	1,810,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-11	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	525	611	752	1,810,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-10	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	525	611	752	1,810,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-05	428,400,000,000	1,230,000,000,000	33	0	1	1	15	0	0	1,000	0	528	613	742	2,090,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-04	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	529	614	760	2,070,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-03	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	530	615	788	2,040,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-02	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	531	616	805	2,050,000	840,000,000	0	233,060,000	72	13	2	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-04-01	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	531	616	805	2,050,000	840,000,000	0	233,060,000	72	13	2	13	2	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-29	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	532	616	820	1,980,000	840,000,000	0	233,060,000	72	13	2	13	2	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-28	466,200,000,000	1,270,000,000,000	33	0	1	1	16	-5	29	1,000	0	536	618	634	787	840,000,000	961,080,000	233,130,000	72	13	2	13	2	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-27	533,400,000,000	1,340,000,000,000	33	1	1	1	16	-5	31	1,000	0	535	618	721	854	840,000,000	848,240,000	233,130,000	72	13	2	13	2	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-26	533,400,000,000	1,340,000,000,000	33	1	1	1	16	-5	32	1,000	0	534	618	734	866	840,000,000	848,240,000	233,130,000	72	13	2	13	2	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-25	533,400,000,000	1,340,000,000,000	33	1	1	1	16	-5	32	1,000	505	534	618	734	866	840,000,000	848,240,000	233,130,000	72	13	2	13	2	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-22	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	536	620	861	231	840,000,000	0	233,130,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-21	428,400,000,000	1,230,000,000,000	33	0	1	1	15	0	0	1,000	505	536	620	861	231	840,000,000	0	233,130,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-14	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	552	625	2,290,000	235	840,000,000	0	233,280,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-13	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	552	625	2,260,000	235	840,000,000	0	233,280,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-11	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	552	625	2,200,000	235	840,000,000	0	233,280,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-08	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	505	555	625	2,230,000	183	840,000,000	0	233,280,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-05	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	573	629	2,530,000	166	840,000,000	0	233,310,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-04	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	573	629	2,510,000	166	840,000,000	0	233,310,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-03-01	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	510	579	630	2,550,000	165	840,000,000	0	233,390,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-02-28	428,400,000,000	1,230,000,000,000	33	0	1	1	15	0	0	1,000	510	583	631	2,500,000	201	840,000,000	0	233,470,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-02-27	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	586	633	2,490,000	169	840,000,000	0	233,470,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk	2024-02-26	432,600,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	586	633	2,490,000	169	840,000,000	0	233,470,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk (PEHA.JK)	2024-02-23	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	0	587	635	2,490,000	163	840,000,000	0	233,470,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk (PEHA.JK)	2024-02-22	445,200,000,000	1,250,000,000,000	33	0	1	1	15	0	0	1,000	510	587	635	2,490,000	163	840,000,000	0	233,470,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000
PEHA	PT Phapros, Tbk (PEHA.JK)	2024-02-21	436,800,000,000	1,240,000,000,000	33	0	1	1	15	0	0	1,000	510	588	636	2,490,000	147	840,000,000	0	233,470,000	72	13	3	13	3	46	N/A	Jun 19, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	0	-6	2	-1	1,070,000,000,000	1,276	-28	77,460,000,000	-4,210,000,000	-5	0	43,730,000,000	52	850,310,000,000	113	1	870	169,830,000,000	74,080,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	492	492	492	492	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	492	492	492	492	200
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	492	492	492	492	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	492	492	492	492	200
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	488	488	488	488	2,600
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:17:39	490	490	490	490	0
2024-05-08	15:16:00	490	490	490	490	2,200
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	490	490	490	490	1,800
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	492	492	492	492	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	492	492	492	492	200
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	488	488	488	488	2,600
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:17:39	490	490	490	490	0
2024-05-08	15:15:00	490	490	490	490	2,200
2024-05-08	15:10:00	490	490	490	490	1,800
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	490	490	490	490	800
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:02:13	488	488	488	488	0
2024-05-08	14:00:00	488	488	488	488	400
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	488	488	488	488	4,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	492	492	492	492	0
2024-05-08	15:45:00	492	492	492	492	200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:17:39	490	490	490	490	0
2024-05-08	15:15:00	490	490	488	488	4,800
2024-05-08	15:00:00	490	490	490	490	2,600
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:02:13	488	488	488	488	0
2024-05-08	14:00:00	488	488	488	488	400
2024-05-08	13:45:00	488	488	488	488	4,200
2024-05-08	13:30:02	494	494	494	494	0
2024-05-08	13:30:00	494	494	494	494	100
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	11:52:24	494	494	494	494	0
2024-05-08	11:45:00	494	494	494	494	400
2024-05-08	11:30:00	486	496	486	496	6,200
2024-05-08	11:15:00	492	492	484	484	100,000
2024-05-08	11:00:10	492	492	492	492	0
2024-05-08	11:00:00	492	492	492	492	30,000
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	492	492	492	492	400
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:03:41	492	492	492	492	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	492	492	492	492	0
2024-05-08	15:30:00	492	492	492	492	200
2024-05-08	15:17:39	490	490	490	490	0
2024-05-08	15:00:00	490	490	488	488	7,400
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:02:13	488	488	488	488	0
2024-05-08	14:00:00	488	488	488	488	400
2024-05-08	13:30:02	494	494	494	494	0
2024-05-08	13:30:00	494	494	488	488	4,300
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	11:52:24	494	494	494	494	0
2024-05-08	11:30:00	486	496	486	494	6,600
2024-05-08	11:00:10	492	492	492	492	0
2024-05-08	11:00:00	492	492	484	484	130,000
2024-05-08	10:30:00	492	492	492	492	400
2024-05-08	10:03:41	492	492	492	492	0
2024-05-08	10:00:00	492	492	492	492	500
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:27:20	494	494	494	494	0
2024-05-08	09:00:00	494	494	494	494	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	494	494	494	494	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:53:24	492	492	492	492	0
2024-05-07	14:30:00	494	494	492	492	400
2024-05-07	14:28:33	492	492	492	492	0
2024-05-07	14:00:00	492	492	492	492	5,000
2024-05-07	13:40:10	494	494	494	494	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	492	492	492	492	0
2024-05-08	15:17:39	490	490	490	490	0
2024-05-08	15:00:00	490	492	488	492	7,600
2024-05-08	14:02:13	488	488	488	488	0
2024-05-08	14:00:00	488	488	488	488	400
2024-05-08	13:30:02	494	494	494	494	0
2024-05-08	13:00:00	494	494	488	488	4,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:24	494	494	494	494	0
2024-05-08	11:00:10	492	492	492	492	0
2024-05-08	11:00:00	492	496	484	494	136,600
2024-05-08	10:03:41	492	492	492	492	0
2024-05-08	10:00:00	492	492	492	492	900
2024-05-08	09:27:20	494	494	494	494	0
2024-05-08	09:00:00	494	494	494	494	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	494	494	494	494	100
2024-05-07	14:53:24	492	492	492	492	0
2024-05-07	14:28:33	492	492	492	492	0
2024-05-07	14:00:00	492	494	492	492	3,100
2024-05-07	13:40:10	494	494	494	494	0
2024-05-07	13:00:00	494	494	494	494	600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:50:47	490	490	490	490	0
2024-05-07	09:26:49	494	494	494	494	0
2024-05-07	09:00:00	496	496	490	490	15,600
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:56:26	496	496	496	496	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	492	492	492	492	0
2024-05-08	15:17:39	490	490	490	490	0
2024-05-08	15:00:00	490	492	488	492	7,700
2024-05-08	14:02:13	488	488	488	488	0
2024-05-08	13:30:02	494	494	494	494	0
2024-05-08	13:30:00	494	494	488	488	4,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:24	494	494	494	494	0
2024-05-08	11:00:10	492	492	492	492	0
2024-05-08	10:30:00	492	496	484	494	137,000
2024-05-08	10:03:41	492	492	492	492	0
2024-05-08	09:27:20	494	494	494	494	0
2024-05-08	09:00:00	494	494	492	492	500
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	494	494	494	494	500
2024-05-07	14:53:24	492	492	492	492	0
2024-05-07	14:28:33	492	492	492	492	0
2024-05-07	13:40:10	494	494	494	494	0
2024-05-07	13:30:00	494	494	492	492	6,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	09:50:47	490	490	490	490	0
2024-05-07	09:26:49	494	494	494	494	0
2024-05-07	09:00:00	496	496	490	490	66,200
2024-05-06	16:08:21	0	0	0	0	0
2024-05-06	15:00:00	496	496	496	496	600
2024-05-06	14:56:26	496	496	496	496	0
2024-05-06	14:15:06	492	492	492	492	0
2024-05-06	13:40:25	494	494	494	494	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	494	496	484	492	149,900
2024-05-07	09:00:00	496	496	490	494	76,700
2024-05-06	09:00:00	498	500	492	496	56,900
2024-05-03	09:00:00	498	500	490	498	156,300
2024-05-02	09:00:00	492	498	488	498	84,900
2024-04-30	09:00:00	498	498	490	492	138,800
2024-04-29	09:00:00	494	498	490	490	157,600
2024-04-26	09:00:00	496	500	496	496	47,300
2024-04-25	09:00:00	500	500	494	496	106,400
2024-04-24	09:00:00	498	510	498	498	56,200
2024-04-23	09:00:00	498	545	494	496	1,968,800
2024-04-22	09:00:00	500	520	496	496	206,000
2024-04-19	09:00:00	498	500	484	500	279,700
2024-04-18	09:00:00	500	505	498	498	172,300
2024-04-17	09:00:00	505	510	500	500	187,700
2024-04-16	09:00:00	520	520	498	505	453,900
2024-04-05	09:00:00	520	565	515	520	2,191,800
2024-04-04	09:00:00	510	515	505	510	180,900
2024-04-03	09:00:00	510	515	505	510	319,900
2024-04-02	09:00:00	515	520	505	515	308,100
2024-04-01	09:00:00	520	530	510	515	445,300
2024-03-28	09:00:00	550	560	520	520	832,500
2024-03-27	09:00:00	550	605	545	555	7,177,500
2024-03-26	09:00:00	560	560	535	550	299,900
2024-03-25	09:00:00	640	640	545	545	4,575,400
2024-03-22	09:00:00	515	640	515	635	6,309,200
2024-03-21	09:00:00	510	535	510	515	377,700
2024-03-20	09:00:00	520	525	510	510	279,300
2024-03-19	09:00:00	515	520	515	515	47,800
2024-03-18	09:00:00	510	525	510	515	76,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	496	496	490	494	76,700
2024-05-06	09:00:00	498	500	492	496	56,900
2024-05-03	09:00:00	498	500	490	498	156,300
2024-05-02	09:00:00	492	498	488	498	84,900
2024-04-30	09:00:00	498	498	490	492	138,800
2024-04-29	09:00:00	494	498	490	490	157,600
2024-04-26	09:00:00	496	500	496	496	47,300
2024-04-25	09:00:00	500	500	494	496	106,400
2024-04-24	09:00:00	498	510	498	498	56,200
2024-04-23	09:00:00	498	545	494	496	1,968,800
2024-04-22	09:00:00	500	520	496	496	206,000
2024-04-19	09:00:00	498	500	484	500	279,700
2024-04-18	09:00:00	500	505	498	498	172,300
2024-04-17	09:00:00	505	510	500	500	187,700
2024-04-16	09:00:00	520	520	498	505	453,900
2024-04-05	09:00:00	520	565	515	520	2,191,800
2024-04-04	09:00:00	510	515	505	510	180,900
2024-04-03	09:00:00	510	515	505	510	319,900
2024-04-02	09:00:00	515	520	505	515	308,100
2024-04-01	09:00:00	520	530	510	515	445,300
2024-03-28	09:00:00	550	560	520	520	832,500
2024-03-27	09:00:00	550	605	545	555	7,177,500
2024-03-26	09:00:00	560	560	535	550	299,900
2024-03-25	09:00:00	640	640	545	545	4,575,400
2024-03-22	09:00:00	515	640	515	635	6,309,200
2024-03-21	09:00:00	510	535	510	515	377,700
2024-03-20	09:00:00	520	525	510	510	279,300
2024-03-19	09:00:00	515	520	515	515	47,800
2024-03-18	09:00:00	510	525	510	515	76,000
2024-03-15	09:00:00	515	540	510	520	562,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	498	500	484	492	283,500
2024-04-28	00:00:00	494	500	488	498	537,600
2024-04-21	00:00:00	500	545	494	496	2,384,700
2024-04-14	00:00:00	520	520	484	500	1,093,600
2024-04-07	00:00:00	520	520	520	520	0
2024-03-31	00:00:00	520	565	505	520	3,446,000
2024-03-24	00:00:00	640	640	520	520	12,885,300
2024-03-17	00:00:00	510	640	510	635	7,090,000
2024-03-10	00:00:00	515	540	510	520	775,300
2024-03-03	00:00:00	520	530	505	515	1,260,200
2024-02-25	00:00:00	515	530	510	520	1,089,600
2024-02-18	00:00:00	520	540	515	515	570,400
2024-02-11	00:00:00	525	540	515	515	964,900
2024-02-04	00:00:00	515	530	510	525	287,100
2024-01-28	00:00:00	530	540	510	515	1,117,700
2024-01-21	00:00:00	555	575	520	530	3,981,100
2024-01-14	00:00:00	560	595	555	555	7,709,600
2024-01-07	00:00:00	610	635	560	565	3,641,400
2023-12-31	00:00:00	640	665	615	620	5,345,000
2023-12-24	00:00:00	685	740	630	640	8,000,600
2023-12-17	00:00:00	585	1,000	575	685	93,538,900
2023-12-10	00:00:00	585	610	540	580	2,267,100
2023-12-03	00:00:00	555	730	545	565	19,436,200
2023-11-26	00:00:00	550	580	550	560	283,800
2023-11-19	00:00:00	545	660	540	550	566,400
2023-11-12	00:00:00	545	580	545	550	219,700
2023-11-05	00:00:00	550	625	540	550	525,400
2023-10-29	00:00:00	610	620	530	550	600,100
2023-10-22	00:00:00	625	630	605	610	924,500
2023-10-15	00:00:00	635	640	615	625	848,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	492	500	484	492	524,700
2024-03-31	00:00:00	520	565	484	492	7,220,700
2024-02-29	00:00:00	520	640	505	520	22,094,000
2024-01-31	00:00:00	530	540	510	515	3,021,300
2023-12-31	00:00:00	640	665	510	530	21,602,300
2023-11-30	00:00:00	565	1,000	540	640	123,274,000
2023-10-31	00:00:00	605	660	530	560	2,072,100
2023-09-30	00:00:00	650	655	600	605	2,775,800
2023-08-31	00:00:00	670	745	630	650	2,803,000
2023-07-31	00:00:00	680	725	665	670	1,891,700
2023-06-30	00:00:00	670	750	665	680	3,382,900
2023-05-31	00:00:00	675	720	650	670	2,050,200
2023-04-30	00:00:00	695	705	675	675	639,300
2023-03-31	00:00:00	695	700	680	695	68,500
2023-02-28	00:00:00	675	690	670	680	52,200
2023-01-31	00:00:00	695	705	695	700	27,500
2022-12-31	00:00:00	680	750	650	700	933,700
2022-11-30	00:00:00	795	800	675	685	3,115,800
2022-10-31	00:00:00	825	965	775	795	8,609,700
2022-09-30	00:00:00	880	915	820	825	3,911,300
2022-08-31	00:00:00	895	915	880	880	2,111,100
2022-07-31	00:00:00	880	990	875	895	2,043,100
2022-06-30	00:00:00	940	970	865	875	3,484,000
2022-05-31	00:00:00	1,010	1,015	940	940	3,111,400
2022-04-30	00:00:00	1,000	1,025	990	1,010	1,368,900
2022-03-31	00:00:00	1,010	1,060	990	1,000	3,554,900
2022-02-28	00:00:00	1,120	1,130	1,045	1,055	2,642,600
2022-01-31	00:00:00	1,115	1,145	1,075	1,120	1,888,800
2021-12-31	00:00:00	1,105	1,145	1,100	1,115	3,033,900
2021-11-30	00:00:00	1,300	1,325	1,090	1,105	9,173,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	492	500	484	492	524,700
2024-03-31	00:00:00	520	565	484	490	7,081,900
2024-02-29	00:00:00	520	640	505	520	22,094,000
2024-01-31	00:00:00	530	640	484	492	32,336,000
2023-12-31	00:00:00	640	665	505	520	46,717,600
2023-11-30	00:00:00	565	1,000	510	515	147,897,600
2023-10-31	00:00:00	605	1,000	510	530	146,948,400
2023-09-30	00:00:00	650	1,000	530	640	128,121,900
2023-08-31	00:00:00	670	745	530	560	7,650,900
2023-07-31	00:00:00	680	745	600	605	7,470,500
2023-06-30	00:00:00	670	750	630	650	8,077,600
2023-05-31	00:00:00	675	750	650	670	7,324,800
2023-04-30	00:00:00	695	750	650	680	6,072,400
2023-03-31	00:00:00	695	720	650	670	3,227,100
2023-02-28	00:00:00	675	705	670	675	2,618,500
2023-01-31	00:00:00	695	715	660	695	2,460,000
2022-10-31	00:00:00	825	965	650	700	12,659,200
2022-07-31	00:00:00	880	990	820	825	8,065,500
2022-04-30	00:00:00	1,000	1,025	865	875	7,964,300
2022-01-31	00:00:00	1,115	1,145	990	1,000	8,086,300
2021-10-31	00:00:00	1,165	1,335	1,090	1,115	21,992,200
2021-07-31	00:00:00	1,170	1,200	1,140	1,165	17,147,300
2021-04-30	00:00:00	1,255	1,550	1,085	1,165	51,032,500
2021-01-31	00:00:00	1,405	1,470	1,170	1,265	12,962,400

Dividends Amount

Date	Time	Amount
2023-06-19	09:00:00	13
2022-06-07	09:00:00	8
2021-06-08	09:00:00	23
2020-07-06	09:00:00	85
2019-03-25	09:00:00	110

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	13	1.06 %
2022	1	8	0.63 %
2021	1	23	1.83 %
2020	1	85	6.72 %
2019	1	110	8.72 %

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