Informasi Saham PGAS PT Perusahaan Gas Negara 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	38,451,733,203,087	35,396,082,648,446	56,890,567,188,107
14020	Forward Pe Ratio	5	8	5	6
14012	Pb Ratio	8	1	1	1
101	Enterprises Value Revenue Ratio	16	13,767	1	61,369
40001	Market Cap	19	36,847,092,457,920	27,392,904,262,610	42,665,054,424,960
14010	Ps Ratio	22	1	0	1
102	Enterprises Value E B I T D A Ratio	26	66,217	4	692,471
14008	Pe Ratio	44	8	9	8

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	38,451,733,203,087	41,113,090,190,576	35,396,082,648,446	41,806,752,154,906	38,181,580,598,363	47,128,244,229,200	56,890,567,188,107
14020	Forward Pe Ratio	5	8	7	5	6	6	0	6
14012	Pb Ratio	8	1	1	1	1	1	1	1
101	Enterprises Value Revenue Ratio	16	13,767	1	1	1	1	1	61,369
40001	Market Cap	19	36,847,092,457,920	32,968,451,146,560	27,392,904,262,610	33,332,073,770,875	31,635,168,197,085	33,453,281,310,480	42,665,054,424,960
14010	Ps Ratio	22	1	1	0	1	1	1	1
102	Enterprises Value E B I T D A Ratio	26	66,217	5	4	5	4	4	692,471
14008	Pe Ratio	44	8	10	9	10	7	7	8

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	643,937,195	168,390,224	672,264,325	618,705,016	-7,678,170
20304	Write Off	7,929,578	1,859,528	18,943,940	16,830,886	17,228,848
20091	Net Income	313,191,990	79,596,095	326,239,697	303,823,865	-264,773,584
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	654,535,606	171,857,155	682,960,832	623,496,063	2,684,483
20007	Amortization	1,266,036	1,027,421	1,978,549	0	1,137,082
20046	Gross Profit	768,511,757	210,537,844	780,542,422	586,848,722	470,017,651
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	560,558,079	156,321,684	542,704,261	467,938,895	-175,355,545
20145	Tax Provision	156,654,786	53,249,168	141,361,720	103,404,760	40,412,269
20100	Total Revenue	3,661,892,827	955,636,229	3,568,594,775	3,036,100,956	2,885,536,105
20164	Total Expenses	3,129,125,102	815,350,499	3,007,777,999	2,512,850,684	2,798,124,405
20013	Cost Of Revenue	2,893,381,070	745,098,385	2,788,052,353	2,449,252,234	2,415,518,454
20177	Interest Income	53,251,736	12,707,235	26,401,503	24,656,372	31,168,679
20057	Interest Expense	83,379,116	12,068,540	129,560,064	150,766,121	167,677,375
20109	Operating Income	532,767,725	140,285,730	560,816,776	523,250,272	87,411,700
20316	Normalized Income	318,910,793	80,786,264	318,193,394	325,442,672	-169,600,514
20108	Operating Expense	235,744,032	70,252,114	219,725,646	63,598,450	382,605,951
20112	Operating Revenue	3,661,892,827	955,636,229	3,568,594,775	3,036,100,956	2,885,536,105
20087	Minority Interests	-90,711,303	-23,476,421	-75,102,844	-60,710,270	-49,005,770
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-30,127,380	638,695	-103,158,561	-126,022,548	-135,588,717
20416	Total Unusual Items	-7,936,853	-1,805,033	10,880,389	-27,751,258	-126,897,427
29010	Basic Average Shares	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
20269	Other Special Charges	127,720,367	0	0	4,267,237	21,255,362
20287	Rent And Landing Fees	10,259,656	6,819,498	10,082,986	15,970,597	14,944,484
29011	Diluted Average Shares	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
20420	Normalized E B I T D A	662,472,459	173,662,188	672,080,443	651,247,321	129,581,910
20162	Special Income Charges	-7,929,578	-1,859,528	10,880,389	-27,751,258	-126,208,690
20315	Reconciled Depreciation	10,598,411	3,466,931	10,696,507	4,791,047	10,362,653
20312	Other Operating Expenses	50,025,729	21,705,888	74,969,689	-48,218,526	291,905,270
20368	Total Other Finance Cost	0	0	0	-87,201	-919,979
20440	Rent Expense Supplemental	72,626,178	27,901,101	69,675,377	78,235,657	64,935,216
20314	Reconciled Cost Of Revenue	2,893,381,070	745,098,385	2,788,052,353	2,449,252,234	2,415,518,454
20419	Tax Effect Of Unusual Items	-2,218,050	-614,864	2,834,086	-6,132,451	-31,724,357
20225	Impairment Of Capital Assets	0	0	-29,824,329	6,653,135	87,724,480
20018	Depreciation Income Statement	9,332,375	2,439,510	8,717,958	4,791,047	10,362,653
20075	Interest Income Non Operating	53,251,736	12,707,235	26,401,503	24,656,372	31,168,679
20158	Selling And Marketing Expense	0	0	0	0	60,995,990
20064	Interest Expense Non Operating	83,379,116	12,068,540	129,560,064	150,766,121	167,677,375
20093	Net Income Common Stockholders	313,191,990	79,596,095	326,239,697	303,823,865	-264,773,584
20094	Net Income Continuous Operations	403,903,293	103,072,516	401,342,541	364,534,135	-215,767,814
20045	General And Administrative Expense	62,035,727	21,659,591	60,120,389	47,848,484	33,998,018
20159	Selling General And Administration	62,035,727	21,659,591	60,120,389	47,848,484	33,998,018
20435	Total Operating Income As Reported	572,123,319	152,534,045	592,175,354	420,315,630	303,714,911
20412	Other Non Operating Income Expenses	-14,065,047	-14,065,047	-13,659,431	-19,197,908	-26,538,579
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	313,191,990	79,596,095	326,239,697	303,823,865	-264,773,584
20417	Total Unusual Items Excluding Goodwill	-7,936,853	-1,805,033	10,880,389	-27,751,258	-126,897,427
20077	Net Non Operating Interest Income Expense	-30,127,380	638,695	-103,158,561	-126,022,548	-135,588,717
20346	Net Income Including Noncontrolling Interests	403,903,293	103,072,516	401,342,541	364,534,135	-215,767,814
20019	Depreciation And Amortization In Income Statement	10,598,411	3,466,931	10,696,507	4,791,047	10,362,653
20309	Net Income From Continuing And Discontinued Operation	313,191,990	79,596,095	326,239,697	303,823,865	-264,773,584
20331	Net Income From Continuing Operation Net Minority Interest	313,191,990	79,596,095	326,239,697	303,823,865	-264,773,584

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	643,937,195	204,940,280	168,390,224	117,973,742	152,632,949	175,680,513	672,264,325	618,705,016	-7,678,170
20304	Write Off	7,929,578	3,348,572	1,859,528	104,378	2,856,311	239,211	18,943,940	16,830,886	17,228,848
20091	Net Income	313,191,990	121,138,427	79,596,095	53,171,760	59,285,708	86,037,616	326,239,697	303,823,865	-264,773,584
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	654,535,606	206,868,807	171,857,155	120,412,260	155,397,384	177,782,464	682,960,832	623,496,063	2,684,483
20007	Amortization	1,266,036	0	1,027,421	-17,239	0	0	1,978,549	0	1,137,082
20046	Gross Profit	768,511,757	211,775,903	210,537,844	154,928,270	191,269,740	176,843,624	780,542,422	586,848,722	470,017,651
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	560,558,079	184,987,856	156,321,684	92,393,131	126,855,408	148,316,786	542,704,261	467,938,895	-175,355,545
20145	Tax Provision	156,654,786	39,572,445	53,249,168	18,004,132	45,829,041	30,188,767	141,361,720	103,404,760	40,412,269
20100	Total Revenue	3,661,892,827	949,333,807	955,636,229	907,366,571	849,556,220	933,745,145	3,568,594,775	3,036,100,956	2,885,536,105
20164	Total Expenses	3,129,125,102	773,872,831	815,350,499	803,442,972	736,219,588	792,206,041	3,007,777,999	2,512,850,684	2,798,124,405
20013	Cost Of Revenue	2,893,381,070	737,557,904	745,098,385	752,438,301	658,286,480	756,901,521	2,788,052,353	2,449,252,234	2,415,518,454
20177	Interest Income	53,251,736	15,593,310	12,707,235	11,296,189	13,655,002	10,805,607	26,401,503	24,656,372	31,168,679
20057	Interest Expense	83,379,116	19,952,424	12,068,540	25,580,611	25,777,541	27,363,727	129,560,064	150,766,121	167,677,375
20109	Operating Income	532,767,725	175,460,976	140,285,730	103,923,599	113,336,632	141,539,104	560,816,776	523,250,272	87,411,700
20316	Normalized Income	318,910,793	123,804,535	80,786,264	53,226,083	59,964,836	86,256,650	318,193,394	325,442,672	-169,600,514
20108	Operating Expense	235,744,032	36,314,927	70,252,114	51,004,671	77,933,108	35,304,520	219,725,646	63,598,450	382,605,951
20112	Operating Revenue	3,661,892,827	949,333,807	955,636,229	907,366,571	849,556,220	933,745,145	3,568,594,775	3,036,100,956	2,885,536,105
20087	Minority Interests	-90,711,303	-24,276,984	-23,476,421	-21,217,239	-21,740,659	-32,090,403	-75,102,844	-60,710,270	-49,005,770
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-30,127,380	-4,359,114	638,695	-14,284,422	-12,122,539	-16,558,120	-103,158,561	-126,022,548	-135,588,717
20416	Total Unusual Items	-7,936,853	-3,391,646	-1,805,033	-67,471	-1,063,248	-275,010	10,880,389	-27,751,258	-126,897,427
29010	Basic Average Shares	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196	0	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
20269	Other Special Charges	127,720,367	0	0	0	0	1,848,666	0	4,267,237	21,255,362
20287	Rent And Landing Fees	10,259,656	1,437,554	6,819,498	1,923,028	79,576	2,343,675	10,082,986	15,970,597	14,944,484
29011	Diluted Average Shares	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196	0	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
20420	Normalized E B I T D A	662,472,459	210,260,453	173,662,188	120,479,731	156,460,632	178,057,474	672,080,443	651,247,321	129,581,910
20162	Special Income Charges	-7,929,578	-3,348,572	-1,859,528	-104,378	-1,007,645	-239,211	10,880,389	-27,751,258	-126,208,690
20315	Reconciled Depreciation	10,598,411	1,928,527	3,466,931	2,438,518	2,764,435	2,101,951	10,696,507	4,791,047	10,362,653
20312	Other Operating Expenses	50,025,729	0	21,705,888	10,200,384	0	0	74,969,689	-48,218,526	291,905,270
20368	Total Other Finance Cost	0	0	0	0	0	0	0	-87,201	-919,979
20440	Rent Expense Supplemental	72,626,178	18,360,417	27,901,101	12,721,834	13,642,826	22,391,351	69,675,377	78,235,657	64,935,216
20314	Reconciled Cost Of Revenue	2,893,381,070	737,557,904	745,098,385	752,438,301	658,286,480	756,901,521	2,788,052,353	2,449,252,234	2,415,518,454
20419	Tax Effect Of Unusual Items	-2,218,050	-725,538	-614,864	-13,148	-384,120	-55,976	2,834,086	-6,132,451	-31,724,357
20225	Impairment Of Capital Assets	0	0	0	0	0	0	-29,824,329	6,653,135	87,724,480
20018	Depreciation Income Statement	9,332,375	1,928,527	2,439,510	2,455,757	2,508,581	2,101,951	8,717,958	4,791,047	10,362,653
20075	Interest Income Non Operating	53,251,736	15,593,310	12,707,235	11,296,189	13,655,002	10,805,607	26,401,503	24,656,372	31,168,679
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	0	60,995,990
20064	Interest Expense Non Operating	83,379,116	19,952,424	12,068,540	25,580,611	25,777,541	27,363,727	129,560,064	150,766,121	167,677,375
20093	Net Income Common Stockholders	313,191,990	121,138,427	79,596,095	53,171,760	59,285,708	86,037,616	326,239,697	303,823,865	-264,773,584
20094	Net Income Continuous Operations	403,903,293	145,415,411	103,072,516	74,388,999	81,026,367	118,128,019	401,342,541	364,534,135	-215,767,814
20045	General And Administrative Expense	62,035,727	10,642,195	21,659,591	15,169,543	14,325,186	11,051,899	60,120,389	47,848,484	33,998,018
20159	Selling General And Administration	62,035,727	10,642,195	21,659,591	15,169,543	14,325,186	11,051,899	60,120,389	47,848,484	33,998,018
20435	Total Operating Income As Reported	572,123,319	168,972,178	152,534,045	106,350,145	144,266,951	139,266,473	592,175,354	420,315,630	303,714,911
20412	Other Non Operating Income Expenses	-14,065,047	-3,140,226	-14,065,047	0	-5,753,202	-2,033,420	-13,659,431	-19,197,908	-26,538,579
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	313,191,990	121,138,427	79,596,095	53,171,760	59,285,708	86,037,616	326,239,697	303,823,865	-264,773,584
20417	Total Unusual Items Excluding Goodwill	-7,936,853	-3,391,646	-1,805,033	-67,471	-1,063,248	-275,010	10,880,389	-27,751,258	-126,897,427
20077	Net Non Operating Interest Income Expense	-30,127,380	-4,359,114	638,695	-14,284,422	-12,122,539	-16,558,120	-103,158,561	-126,022,548	-135,588,717
20346	Net Income Including Noncontrolling Interests	403,903,293	145,415,411	103,072,516	74,388,999	81,026,367	118,128,019	401,342,541	364,534,135	-215,767,814
20019	Depreciation And Amortization In Income Statement	10,598,411	1,928,527	3,466,931	2,438,518	2,764,435	2,101,951	10,696,507	4,791,047	10,362,653
20309	Net Income From Continuing And Discontinued Operation	313,191,990	121,138,427	79,596,095	53,171,760	59,285,708	86,037,616	326,239,697	303,823,865	-264,773,584
20331	Net Income From Continuing Operation Net Minority Interest	313,191,990	121,138,427	79,596,095	53,171,760	59,285,708	86,037,616	326,239,697	303,823,865	-264,773,584

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	227,497,149	937,063,385	1,380,303,839
23165	Payables	373,923,867	445,870,837	323,853,548	330,206,507
23139	Net P P E	3,915,653,019	4,150,984,876	4,447,960,458	4,614,273,958
23351	Properties	3,098,992,926	2,929,018,771	2,890,815,663	2,763,165,875
23386	Total Debt	1,545,553,799	2,149,587,481	2,950,432,684	3,093,277,256
23100	Gross P P E	9,446,200,596	9,132,090,922	8,949,850,455	8,703,376,944
23038	Common Stock	344,018,831	344,018,831	344,018,831	344,018,831
23045	Current Debt	594,912,945	16,718,211	18,540,657	101,289,536
23532	Share Issued	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
23220	Total Assets	6,599,238,469	7,194,859,982	7,510,948,902	7,533,986,395
23027	Capital Stock	344,018,831	344,018,831	344,018,831	344,018,831
23382	Other Payable	95,112,672	158,127,908	126,161,788	85,114,184
23028	Cash Financial	457,123,216	586,177,977	698,641,019	472,859,274
23123	Long Term Debt	519,958,791	1,658,429,755	2,421,816,421	2,458,058,821
23179	Prepaid Assets	45,577,816	48,596,919	52,660,554	92,955,670
23385	Working Capital	430,007,476	1,219,795,498	1,327,263,079	822,630,450
23000	Accounts Payable	245,210,144	236,217,962	165,447,030	215,075,275
23029	Cash Equivalents	787,608,466	861,472,840	804,652,674	706,185,244
23245	Invested Capital	3,813,726,541	4,309,345,243	4,965,706,980	4,792,485,057
23340	Other Properties	5,542,800,642	5,488,903,820	5,013,956,870	4,953,881,305
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	841,548,574	807,573,361	759,574,656	722,302,155
23342	Other Receivables	29,372,546	37,590,920	43,464,801	62,104,072
23204	Retained Earnings	278,091,179	326,239,697	303,823,865	-264,773,584
23217	Total Tax Payable	33,601,051	51,524,967	32,244,730	30,017,048
23352	Current Provisions	0	172,910,373	120,149,254	53,139,772
23001	Accounts Receivable	448,183,503	568,330,231	413,259,264	472,596,381
23280	Common Stock Equity	2,698,854,805	2,634,197,277	2,525,349,902	2,233,136,700
23403	Net Tangible Assets	2,696,367,037	2,631,753,404	2,522,807,414	2,229,818,592
23215	Stockholders Equity	2,698,854,805	2,634,197,277	2,525,349,902	2,233,136,700
23383	Tangible Book Value	2,696,367,037	2,631,753,404	2,522,807,414	2,229,818,592
23353	Long Term Provisions	146,690,321	108,322,308	128,033,268	102,942,194
23374	Total Capitalization	3,218,813,596	4,292,627,032	4,947,166,323	4,691,195,521
23312	Land And Improvements	111,207,463	111,542,778	102,406,715	102,050,544
23469	Other Equity Interest	-47,882,475	-62,816,612	-51,380,256	-39,769,593
23393	Ordinary Shares Number	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
23155	Other Intangible Assets	2,487,768	2,443,873	2,542,488	0
23008	Accumulated Depreciation	-5,541,674,908	-5,089,619,005	-4,608,013,047	-4,194,229,391
23282	Construction In Progress	312,576,801	224,993,416	579,363,069	539,464,938
23380	Capital Lease Obligations	430,682,063	474,439,515	510,075,606	533,928,899
23030	Cash And Cash Equivalents	1,244,731,682	1,447,650,817	1,503,293,693	1,179,044,518
23262	Gross Accounts Receivable	599,882,943	715,880,022	413,259,264	472,596,381
23012	Additional Paid In Capital	-467,574,628	-467,574,628	-467,574,628	-467,574,628
23275	Buildings And Improvements	250,956,574	254,136,581	241,972,662	229,883,549
23126	Long Term Equity Investment	307,201,570	302,800,123	338,964,799	341,088,642
23062	Non Current Deferred Revenue	155,536,632	147,056,585	18,925,097	4,375,522
23163	Other Short Term Investments	23,178,224	27,720,100	72,977,664	65,775,856
23020	Available For Sale Securities	2,718	2,718	2,718	2,718
23319	Machinery Furniture Equipment	129,666,190	123,495,556	121,335,476	114,930,733
23048	Current Capital Lease Obligation	34,826,814	31,445,959	36,916,399	34,162,203
23065	Current Deferred Taxes Liabilities	0	4,922,313	35,781,281	294,258,561
23127	Long Term Capital Lease Obligation	395,855,249	442,993,556	473,159,207	499,766,696
23098	Goodwill And Other Intangible Assets	2,487,768	2,443,873	2,542,488	3,318,108
23261	Total Equity Gross Minority Interest	3,540,403,379	3,441,770,638	3,284,924,558	2,955,438,855
23067	Non Current Deferred Taxes Liabilities	116,394,012	93,653,829	199,631,967	192,274,882
23259	Total Liabilities Net Minority Interest	3,058,835,090	3,753,089,344	4,226,024,344	4,578,547,540
23046	Current Debt And Capital Lease Obligation	629,739,759	48,164,170	55,457,056	135,451,739
23266	Allowance For Doubtful Accounts Receivable	-151,699,440	-147,549,791	-191,406,219	0
23124	Long Term Debt And Capital Lease Obligation	915,814,040	2,101,423,311	2,894,975,628	2,957,825,517
23344	Non Current Pension And Other Postretirement Benefit Plans	136,120,605	122,971,619	120,546,933	137,974,089

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	59,852,660	112,415,046	0	227,497,149	937,063,385	1,380,303,839
23165	Payables	383,458,441	373,923,867	369,510,455	439,976,620	409,208,380	445,870,837	323,853,548	330,206,507
23139	Net P P E	3,856,102,487	3,915,653,019	3,995,628,839	4,042,496,138	4,089,186,187	4,150,984,876	4,447,960,458	4,614,273,958
23351	Properties	3,113,934,730	3,098,992,926	2,985,638,672	2,966,423,217	3,382,225,650	2,929,018,771	2,890,815,663	2,763,165,875
23386	Total Debt	1,511,218,838	1,545,553,799	1,574,729,189	1,857,371,903	2,087,326,338	2,149,587,481	2,950,432,684	3,093,277,256
23100	Gross P P E	9,503,169,899	9,446,200,596	9,335,300,652	9,248,527,788	9,183,847,771	9,132,090,922	8,949,850,455	8,703,376,944
23038	Common Stock	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831
23045	Current Debt	577,222,009	594,912,945	568,472,830	841,339,964	17,120,980	16,718,211	18,540,657	101,289,536
23532	Share Issued	24,241,508,196	24,241,508,196	24,241,508,197	24,241,508,197	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
23220	Total Assets	6,727,595,404	6,599,238,469	6,687,849,061	6,934,666,736	7,357,450,264	7,194,859,982	7,510,948,902	7,533,986,395
23027	Capital Stock	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831	344,018,831
23382	Other Payable	46,948,570	95,112,672	52,489,954	119,071,493	69,997,212	158,127,908	126,161,788	85,114,184
23028	Cash Financial	310,152,306	457,123,216	269,417,548	281,840,737	334,513,541	586,177,977	698,641,019	472,859,274
23123	Long Term Debt	482,996,156	519,958,791	533,083,066	559,767,898	1,603,878,818	1,658,429,755	2,421,816,421	2,458,058,821
23179	Prepaid Assets	76,952,132	45,577,816	86,350,583	91,141,449	56,008,634	48,596,919	52,660,554	92,955,670
23385	Working Capital	560,703,401	430,007,476	259,552,142	145,821,500	1,322,362,195	1,219,795,498	1,327,263,079	822,630,450
23000	Accounts Payable	277,820,551	245,210,144	276,403,272	223,777,462	278,960,600	236,217,962	165,447,030	215,075,275
23029	Cash Equivalents	1,078,217,701	787,608,466	772,285,688	1,006,852,079	1,292,217,137	861,472,840	804,652,674	706,185,244
23245	Invested Capital	3,864,679,542	3,813,726,541	3,716,281,969	3,961,358,306	4,349,755,527	4,309,345,243	4,965,706,980	4,792,485,057
23340	Other Properties	5,590,932,066	5,542,800,642	5,603,282,193	5,789,272,762	5,084,027,035	5,488,903,820	5,013,956,870	4,953,881,305
23291	Dividends Payable	0	0	0	38,816,462	0	0	0	0
23132	Minority Interest	865,825,560	841,548,574	818,072,150	796,854,911	839,663,764	807,573,361	759,574,656	722,302,155
23342	Other Receivables	17,892,599	29,372,546	24,316,846	21,866,141	53,138,908	37,590,920	43,464,801	62,104,072
23204	Retained Earnings	399,229,606	278,091,179	198,495,084	145,323,324	412,277,313	326,239,697	303,823,865	-264,773,584
23217	Total Tax Payable	58,689,320	33,601,051	40,617,229	58,311,203	60,250,568	51,524,967	32,244,730	30,017,048
23352	Current Provisions	0	0	156,092,266	208,335,777	20,195,590	172,910,373	120,149,254	53,139,772
23001	Accounts Receivable	474,806,063	448,183,503	629,637,222	584,728,951	554,235,278	568,330,231	413,259,264	472,596,381
23280	Common Stock Equity	2,804,461,377	2,698,854,805	2,614,726,073	2,560,250,444	2,728,755,729	2,634,197,277	2,525,349,902	2,233,136,700
23403	Net Tangible Assets	2,802,225,997	2,696,367,037	2,612,883,290	2,558,105,604	2,726,433,113	2,631,753,404	2,522,807,414	2,229,818,592
23215	Stockholders Equity	2,804,461,377	2,698,854,805	2,614,726,073	2,560,250,444	2,728,755,729	2,634,197,277	2,525,349,902	2,233,136,700
23383	Tangible Book Value	2,802,225,997	2,696,367,037	2,612,883,290	2,558,105,604	2,726,433,113	2,631,753,404	2,522,807,414	2,229,818,592
23353	Long Term Provisions	148,626,983	146,690,321	153,646,719	145,536,166	137,327,158	108,322,308	128,033,268	102,942,194
23374	Total Capitalization	3,287,457,533	3,218,813,596	3,147,809,139	3,120,018,342	4,332,634,547	4,292,627,032	4,947,166,323	4,691,195,521
23312	Land And Improvements	111,177,360	111,207,463	111,165,339	111,200,421	111,616,144	111,542,778	102,406,715	102,050,544
23469	Other Equity Interest	-63,414,330	-47,882,475	-52,415,112	-53,718,981	-54,295,776	-62,816,612	-51,380,256	-39,769,593
23393	Ordinary Shares Number	24,241,508,196	24,241,508,196	24,241,508,197	24,241,508,197	24,241,508,196	24,241,508,196	24,241,508,196	24,241,508,196
23155	Other Intangible Assets	2,235,380	2,487,768	1,842,783	2,144,840	2,322,616	2,443,873	2,542,488	0
23008	Accumulated Depreciation	-5,658,301,773	-5,541,674,908	-5,448,978,209	-5,315,070,856	-5,203,343,322	-5,089,619,005	-4,608,013,047	-4,194,229,391
23282	Construction In Progress	324,494,332	312,576,801	272,512,923	7,525,704	232,463,239	224,993,416	579,363,069	539,464,938
23380	Capital Lease Obligations	451,000,673	430,682,063	473,173,293	456,264,041	466,326,540	474,439,515	510,075,606	533,928,899
23030	Cash And Cash Equivalents	1,388,370,007	1,244,731,682	1,041,703,236	1,288,692,816	1,626,730,678	1,447,650,817	1,503,293,693	1,179,044,518
23262	Gross Accounts Receivable	474,806,063	599,882,943	629,637,222	584,728,951	554,235,278	715,880,022	413,259,264	472,596,381
23012	Additional Paid In Capital	-467,574,628	-467,574,628	-467,574,628	-467,574,628	-467,574,628	-467,574,628	-467,574,628	-467,574,628
23275	Buildings And Improvements	237,499,356	250,956,574	235,610,410	249,265,920	249,341,229	254,136,581	241,972,662	229,883,549
23126	Long Term Equity Investment	327,173,125	307,201,570	292,361,193	279,133,636	325,217,575	302,800,123	338,964,799	341,088,642
23062	Non Current Deferred Revenue	151,584,319	155,536,632	152,357,498	152,397,112	147,016,974	147,056,585	18,925,097	4,375,522
23163	Other Short Term Investments	23,101,153	23,178,224	20,494,406	21,502,155	26,425,806	27,720,100	72,977,664	65,775,856
23020	Available For Sale Securities	2,718	2,718	2,718	0	0	2,718	2,718	2,718
23319	Machinery Furniture Equipment	125,132,055	129,666,190	127,091,115	124,839,764	124,174,474	123,495,556	121,335,476	114,930,733
23048	Current Capital Lease Obligation	40,651,869	34,826,814	30,354,140	39,520,239	32,425,117	31,445,959	36,916,399	34,162,203
23065	Current Deferred Taxes Liabilities	0	0	6,903,937	34,503,201	5,561,663	4,922,313	35,781,281	294,258,561
23127	Long Term Capital Lease Obligation	410,348,804	395,855,249	442,819,153	416,743,802	433,901,423	442,993,556	473,159,207	499,766,696
23098	Goodwill And Other Intangible Assets	2,235,380	2,487,768	1,842,783	2,144,840	2,322,616	2,443,873	2,542,488	3,318,108
23261	Total Equity Gross Minority Interest	3,670,286,937	3,540,403,379	3,432,798,223	3,357,105,355	3,568,419,493	3,441,770,638	3,284,924,558	2,955,438,855
23067	Non Current Deferred Taxes Liabilities	118,692,131	116,394,012	97,313,128	101,495,872	100,060,527	93,653,829	199,631,967	192,274,882
23259	Total Liabilities Net Minority Interest	3,057,308,467	3,058,835,090	3,255,050,838	3,577,561,381	3,789,030,771	3,753,089,344	4,226,024,344	4,578,547,540
23046	Current Debt And Capital Lease Obligation	617,873,878	629,739,759	598,826,970	880,860,203	49,546,097	48,164,170	55,457,056	135,451,739
23266	Allowance For Doubtful Accounts Receivable	0	-151,699,440	0	0	0	-147,549,791	-191,406,219	0
23124	Long Term Debt And Capital Lease Obligation	893,344,960	915,814,040	975,902,219	976,511,700	2,037,780,241	2,101,423,311	2,894,975,628	2,957,825,517
23344	Non Current Pension And Other Postretirement Benefit Plans	130,566,759	136,120,605	120,021,451	123,012,498	127,394,907	122,971,619	120,546,933	137,974,089

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	596,949,992	201,792,976	836,999,860	359,804,274	133,961,149
26027	Changes In Cash	-198,401,833	198,225,593	4,338,113	330,839,203	145,406,386
26182	Issuance Of Debt	307,461,587	4,791,360	21,223,033	103,000,000	121,347,040
26016	End Cash Position	1,428,328,845	1,244,731,682	1,447,650,817	1,503,293,693	1,179,044,518
26112	Purchase Of P P E	-125,997,718	-19,727,660	-132,700,012	-221,900,984	-282,913,481
26183	Repayment Of Debt	-830,485,256	-774,026,222	-741,497,720	-179,717,841	-332,427,380
26125	Sale Of Investment	3,600,000	0	44,000,000	19,589,723	167,038,010
26005	Capital Expenditure	-125,997,718	-19,727,660	-132,700,012	-221,900,984	-282,913,481
26007	Cash Dividends Paid	-292,917,297	-14	-233,060,105	-23,507,565	-67,575,109
26012	Financing Cash Flow	-859,967,101	-4,171,583	-995,743,678	-133,687,716	-312,509,912
26013	Investing Cash Flow	-61,382,442	-19,123,460	30,381,919	-117,178,339	41,041,668
26088	Common Stock Payments	0	0	0	0	0
26110	Purchase Of Investment	-203,500,000	0	0	-28,544,280	0
26015	Beginning Cash Position	1,626,730,678	1,041,703,236	1,503,293,693	1,179,044,518	1,040,376,489
26223	Classesof Cash Payments	-2,647,963,631	-718,537,515	-2,308,510,584	-2,132,013,924	-2,196,910,654
26099	Long Term Debt Issuance	307,461,587	4,791,360	21,223,033	103,000,000	0
26090	Long Term Debt Payments	-830,485,256	-774,026,222	-741,497,720	-169,154,211	-57,256,516
26246	Dividends Received C F I	61,015,276	604,200	117,423,870	92,620,813	76,639,858
26101	Short Term Debt Issuance	284,208,576	0	0	0	121,347,040
26091	Short Term Debt Payments	-120,000,000	0	0	-10,563,630	-275,170,864
26071	Net Common Stock Issuance	0	0	0	0	0
26154	Common Stock Dividend Paid	-293,591,537	-14	-233,060,105	-23,507,565	-67,575,109
26073	Net Long Term Debt Issuance	-523,023,669	-769,234,862	-720,274,687	-66,154,211	-57,256,516
26165	Net Other Investing Changes	-617,792,568	0	1,658,061	21,056,389	80,277,281
26119	Net P P E Purchase And Sale	-125,997,718	-19,727,660	-132,700,012	-221,900,984	-282,913,481
26184	Repurchase Of Capital Stock	0	0	0	0	0
26075	Net Short Term Debt Issuance	164,208,576	0	0	-10,563,630	-153,823,824
26072	Net Issuance Payments Of Debt	-523,023,669	-769,234,862	-720,274,687	-76,717,841	-211,080,340
26226	Paymentson Behalfof Employees	-163,344,081	-31,684,537	-169,025,265	-137,501,269	-126,487,866
26063	Effect Of Exchange Rate Changes	-39,958,839	4,802,853	-59,980,989	-6,590,028	-6,738,357
26118	Net Investment Purchase And Sale	3,600,000	0	44,000,000	-8,954,557	167,038,010
26228	Other Cash Paymentsfrom Operating Activities	-443,297,297	-132,600,472	-406,715,483	-313,410,794	-4,241,580
26220	Cash Flowsfromusedin Operating Activities Direct	722,947,710	221,520,636	969,699,872	581,705,258	416,874,630
26221	Classesof Cash Receiptsfrom Operating Activities	3,726,699,949	1,084,182,382	3,510,859,494	3,084,768,270	2,922,620,734

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	596,949,992	211,313,846	201,792,976	116,044,786	67,798,384	215,769,694	836,999,860	359,804,274	133,961,149
26027	Changes In Cash	-198,401,833	163,263,501	198,225,593	-225,477,311	-334,413,616	149,481,340	4,338,113	330,839,203	145,406,386
26182	Issuance Of Debt	307,461,587	0	4,791,360	0	0	0	21,223,033	103,000,000	121,347,040
26016	End Cash Position	1,428,328,845	1,388,370,007	1,244,731,682	1,041,703,236	1,288,692,816	1,626,730,678	1,447,650,817	1,503,293,693	1,179,044,518
26112	Purchase Of P P E	-125,997,718	-28,351,634	-19,727,660	-35,566,829	-42,351,595	-24,636,680	-132,700,012	-221,900,984	-282,913,481
26183	Repayment Of Debt	-830,485,256	-38,564,070	-774,026,222	-17,894,964	0	-58,269,862	-741,497,720	-179,717,841	-332,427,380
26125	Sale Of Investment	3,600,000	0	0	0	3,600,000	0	44,000,000	19,589,723	167,038,010
26005	Capital Expenditure	-125,997,718	-28,351,634	-19,727,660	-35,566,829	-42,351,595	-24,636,680	-132,700,012	-221,900,984	-282,913,481
26007	Cash Dividends Paid	-292,917,297	0	-14	-38,721,919	0	0	-233,060,105	-23,507,565	-67,575,109
26012	Financing Cash Flow	-859,967,101	-48,050,345	-4,171,583	-341,531,573	-466,213,600	-66,288,354	-995,743,678	-133,687,716	-312,509,912
26013	Investing Cash Flow	-61,382,442	-28,351,634	-19,123,460	-35,557,353	21,650,005	-24,636,680	30,381,919	-117,178,339	41,041,668
26088	Common Stock Payments	0	0	0	-271,790,000	-499,851,000	0	0	0	0
26110	Purchase Of Investment	-203,500,000	0	0	0	0	0	0	-28,544,280	0
26015	Beginning Cash Position	1,626,730,678	1,244,731,683	1,041,703,236	1,288,692,816	1,626,730,678	1,447,650,817	1,503,293,693	1,179,044,518	1,040,376,489
26223	Classesof Cash Payments	-2,647,963,631	-608,737,723	-718,537,515	-665,233,736	-655,454,657	-648,462,223	-2,308,510,584	-2,132,013,924	-2,196,910,654
26099	Long Term Debt Issuance	307,461,587	0	4,791,360	0	0	0	21,223,033	103,000,000	0
26090	Long Term Debt Payments	-830,485,256	-38,564,070	-774,026,222	-17,894,964	0	-58,269,862	-741,497,720	-169,154,211	-57,256,516
26246	Dividends Received C F I	61,015,276	0	604,200	9,476	0	0	117,423,870	92,620,813	76,639,858
26101	Short Term Debt Issuance	284,208,576	0	0	0	0	0	0	0	121,347,040
26091	Short Term Debt Payments	-120,000,000	0	0	0	0	0	0	-10,563,630	-275,170,864
26071	Net Common Stock Issuance	0	0	0	-271,790,000	-499,851,000	0	0	0	0
26154	Common Stock Dividend Paid	-293,591,537	0	-14	-38,721,919	0	0	-233,060,105	-23,507,565	-67,575,109
26073	Net Long Term Debt Issuance	-523,023,669	-38,564,070	-769,234,862	-17,894,964	302,670,227	-58,269,862	-720,274,687	-66,154,211	-57,256,516
26165	Net Other Investing Changes	-617,792,568	0	0	0	0	0	1,658,061	21,056,389	80,277,281
26119	Net P P E Purchase And Sale	-125,997,718	-28,351,634	-19,727,660	-35,566,829	-42,351,595	-24,636,680	-132,700,012	-221,900,984	-282,913,481
26184	Repurchase Of Capital Stock	0	0	0	-271,790,000	-499,851,000	0	0	0	0
26075	Net Short Term Debt Issuance	164,208,576	0	0	0	0	0	0	-10,563,630	-153,823,824
26072	Net Issuance Payments Of Debt	-523,023,669	-38,564,070	-769,234,862	-17,894,964	302,670,227	-58,269,862	-720,274,687	-76,717,841	-211,080,340
26226	Paymentson Behalfof Employees	-163,344,081	-43,977,935	-31,684,537	-47,332,786	-40,348,823	-21,774,929	-169,025,265	-137,501,269	-126,487,866
26063	Effect Of Exchange Rate Changes	-39,958,839	-19,625,177	4,802,853	-21,512,269	-3,624,246	29,598,521	-59,980,989	-6,590,028	-6,738,357
26118	Net Investment Purchase And Sale	3,600,000	0	0	0	3,600,000	0	44,000,000	-8,954,557	167,038,010
26228	Other Cash Paymentsfrom Operating Activities	-443,297,297	-96,306,505	-132,600,472	-116,542,090	-97,848,230	-117,326,657	-406,715,483	-313,410,794	-4,241,580
26220	Cash Flowsfromusedin Operating Activities Direct	722,947,710	239,665,480	221,520,636	151,611,615	110,149,979	240,406,374	969,699,872	581,705,258	416,874,630
26221	Classesof Cash Receiptsfrom Operating Activities	3,726,699,949	935,700,238	1,084,182,382	872,598,357	834,218,972	948,835,559	3,510,859,494	3,084,768,270	2,922,620,734

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-15	At close: 04:14PM WIB	1,370	1,370	1,370	1,375	1,365.00 - 1,375.00	1,365	1,375	1,060.00 - 1,535.00	1,060	1,535	17,318,100	52,154,783	33,332,000,000,000	1	8	183	Apr 29, 2024 - May 03, 2024	141.05 (10.26%)	141	10	Jun 12, 2023	1,289
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-12	At close: 04:14PM WIB	1,370	1,370	1,370	1,375	1,365.00 - 1,375.00	1,365	1,375	1,060.00 - 1,535.00	1,060	1,535	17,318,100	51,612,409	33,332,000,000,000	1	8	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,271
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-11	At close: 04:14PM WIB	1,370	1,370	1,370	1,375	1,365.00 - 1,375.00	1,365	1,375	1,060.00 - 1,535.00	1,060	1,535	17,318,100	50,939,232	33,332,000,000,000	1	8	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,273
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-10	At close: 04:14PM WIB	1,370	1,370	1,370	1,375	1,365.00 - 1,375.00	1,365	1,375	1,060.00 - 1,535.00	1,060	1,535	17,318,100	50,373,217	33,332,000,000,000	1	8	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,270
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-05	At close: 04:14PM WIB	1,370	1,370	1,710	1,245	1,365.00 - 1,375.00	1,365	1,375	1,060.00 - 1,535.00	1,060	1,535	17,318,100	49,523,610	33,332,000,000,000	1	8	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,276
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-04	At close: 04:10PM WIB	1,365	1,365	1,705	1,025	1,350.00 - 1,380.00	1,350	1,380	1,060.00 - 1,535.00	1,060	1,535	40,443,300	49,921,794	33,211,000,000,000	1	8	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,276
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-03	At close: 04:14PM WIB	1,340	1,340	1,675	1,005	1,335.00 - 1,380.00	1,335	1,380	1,060.00 - 1,535.00	1,060	1,535	62,275,600	49,322,689	33,090,000,000,000	1	7	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,268
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-02	At close: 04:14PM WIB	1,355	1,355	1,690	1,140	1,335.00 - 1,360.00	1,335	1,360	1,060.00 - 1,535.00	1,060	1,535	30,974,000	49,131,446	32,484,000,000,000	1	7	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,270
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-01	At close: 04:11PM WIB	1,360	1,360	1,700	1,020	1,315.00 - 1,380.00	1,315	1,380	1,060.00 - 1,535.00	1,060	1,535	53,045,000	48,922,541	32,847,000,000,000	1	7	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,270
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-29	At close: 04:14PM WIB	1,355	1,355	1,690	1,145	1,340.00 - 1,385.00	1,340	1,385	1,060.00 - 1,535.00	1,060	1,535	71,277,400	48,922,541	32,968,000,000,000	1	7	183	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,266
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-28	At close: 04:14PM WIB	1,355	1,355	1,690	1,145	1,340.00 - 1,385.00	1,340	1,385	1,060.00 - 1,535.00	1,060	1,535	71,277,400	48,039,113	32,968,000,000,000	1	7	182	Apr 29, 2024 - May 03, 2024	141.05 (10.41%)	141	10	Jun 12, 2023	1,263
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-27	At close: 04:14PM WIB	1,340	1,340	1,350	1,355	1,335.00 - 1,370.00	1,335	1,370	1,060.00 - 1,535.00	1,060	1,535	58,354,400	46,133,348	32,847,000,000,000	1	7	182	Apr 29, 2024 - May 03, 2024	141.05 (10.69%)	141	11	Jun 12, 2023	1,264
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-26	At close: 04:13PM WIB	1,350	1,350	1,330	1,335	1,330.00 - 1,365.00	1,330	1,365	1,060.00 - 1,535.00	1,060	1,535	47,341,100	46,697,603	32,484,000,000,000	1	7	181	Apr 29, 2024 - May 03, 2024	141.05 (10.69%)	141	11	Jun 12, 2023	1,264
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-25	At close: 04:14PM WIB	1,320	1,330	0	0	1,310.00 - 1,355.00	1,310	1,355	1,060.00 - 1,535.00	1,060	1,535	51,550,500	47,516,859	32,726,000,000,000	1	7	181	Apr 29, 2024 - May 03, 2024	141.05 (10.69%)	141	11	Jun 12, 2023	1,264
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-22	At close: 04:14PM WIB	1,335	1,335	1,315	1,320	1,305.00 - 1,335.00	1,305	1,335	1,060.00 - 1,535.00	1,060	1,535	39,445,200	47,694,758	31,999,000,000,000	1	7	181	Apr 29, 2024 - May 03, 2024	141.05 (10.57%)	141	11	Jun 12, 2023	1,255
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-21	At close: 04:14PM WIB	1,285	0	0	0	0.0000 - 0.0000	0	0		0		0	46,291,867	0	1	0	181	Apr 29, 2024 - May 03, 2024	141.05 (10.57%)	141	11	Jun 12, 2023	1,257
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,165	1,170	1,170	1,175	1,155.00 - 1,180.00	1,155	1,180	1,060.00 - 1,535.00	1,060	1,535	44,076,500	39,686,837	28,363,000,000,000	1	9	130	Apr 29, 2024 - May 03, 2024	141.05 (12.11%)	141	12	Jun 12, 2023	1,241
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-13	At close: 04:14PM WIB	1,135	1,145	1,160	1,165	1,145.00 - 1,200.00	1,145	1,200	1,060.00 - 1,535.00	1,060	1,535	162,022,400	37,501,030	28,241,000,000,000	1	9	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.43%)	141	12	Jun 12, 2023	1,243
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-11	At close: 04:13PM WIB	1,115	1,115	1,125	1,130	1,115.00 - 1,140.00	1,115	1,140	1,060.00 - 1,550.00	1,060	1,550	35,806,700	37,272,989	27,514,000,000,000	1	9	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.43%)	141	12	Jun 12, 2023	1,243
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-08	At close: 04:13PM WIB	1,115	1,115	1,125	1,130	1,115.00 - 1,135.00	1,115	1,135	1,060.00 - 1,560.00	1,060	1,560	35,806,700	37,185,896	27,514,000,000,000	1	9	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.65%)	141	13	Jun 12, 2023	1,260
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-05	At close: 04:14PM WIB	1,120	1,125	1,115	1,120	1,110.00 - 1,125.00	1,110	1,125	1,060.00 - 1,600.00	1,060	1,600	20,025,800	37,477,222	27,150,000,000,000	1	8	134	Mar 29, 2024 - Apr 02, 2024	141.05 (12.77%)	141	13	Jun 12, 2023	1,255
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-04	At close: 04:14PM WIB	1,105	1,110	1,115	1,120	1,110.00 - 1,125.00	1,110	1,125	1,060.00 - 1,610.00	1,060	1,610	27,121,900	37,400,694	27,150,000,000,000	1	8	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.77%)	141	13	Jun 12, 2023	1,255
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-01	At close: 04:14PM WIB	1,090	1,090	1,100	1,105	1,090.00 - 1,110.00	1,090	1,110	1,060.00 - 1,615.00	1,060	1,615	53,595,600	36,986,327	26,787,000,000,000	1	8	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.94%)	141	13	Jun 12, 2023	1,252
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-28	At close: 04:13PM WIB	1,125	1,125	1,110	1,120	1,105.00 - 1,125.00	1,105	1,125	1,060.00 - 1,615.00	1,060	1,615	75,901,100	34,623,355	27,029,000,000,000	1	9	131	Mar 29, 2024 - Apr 02, 2024	141.05 (12.43%)	141	12	Jun 12, 2023	1,251
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-27	At close: 04:14PM WIB	1,135	1,140	1,125	1,130	1,120.00 - 1,140.00	1,120	1,140	1,060.00 - 1,615.00	1,060	1,615	71,324,300	33,994,300	27,272,000,000,000	1	9	131	Mar 29, 2024 - Apr 02, 2024	141.05 (12.43%)	141	12	Jun 12, 2023	1,247
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-26	At close: 04:09PM WIB	1,160	1,160	1,135	1,140	1,130.00 - 1,160.00	1,130	1,160	1,060.00 - 1,615.00	1,060	1,615	67,377,300	33,343,562	27,514,000,000,000	1	9	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.16%)	141	12	Jun 12, 2023	1,247
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-23	At close: 04:10PM WIB	1,175	1,185	1,155	1,160	1,155.00 - 1,185.00	1,155	1,185	1,060.00 - 1,615.00	1,060	1,615	40,001,200	33,100,340	28,120,000,000,000	1	9	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.00%)	141	12	Jun 12, 2023	1,253
PGAS	PT Perusahaan Gas Negara Tbk (PGAS.JK)	2024-02-22	At close: 04:13PM WIB	1,180	1,190	1,175	1,180	1,170.00 - 1,200.00	1,170	1,200	1,060.00 - 1,615.00	1,060	1,615	35,009,800	32,991,615	28,484,000,000,000	1	9	131	Mar 29, 2024 - Apr 02, 2024	141.05 (11.95%)	141	12	Jun 12, 2023	1,251
PGAS	PT Perusahaan Gas Negara Tbk (PGAS.JK)	2024-02-21	At close: 04:14PM WIB	1,165	1,170	1,180	1,190	1,165.00 - 1,210.00	1,165	1,210	1,060.00 - 1,615.00	1,060	1,615	75,798,200	31,980,637	28,605,000,000,000	1	9	132	Mar 29, 2024 - Apr 02, 2024	141.05 (12.11%)	141	12	Jun 12, 2023	1,250

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average 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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-15	33,330,000,000,000	37,760,000,000,000	8	7	1	1	10	60	1	0	0	1,535	1,060	1,227	1,264	51,610,000	40,760,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-12	33,330,000,000,000	37,760,000,000,000	8	7	1	1	10	60	1	0	0	1,535	1,060	1,212	1,263	50,940,000	47,630,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-11	33,330,000,000,000	37,760,000,000,000	8	7	1	1	10	60	1	0	0	1,535	1,060	1,212	1,263	50,370,000	47,630,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-10	33,330,000,000,000	37,760,000,000,000	8	7	1	1	10	60	1	0	0	1,535	1,060	1,212	1,263	50,370,000	47,630,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-05	33,090,000,000,000	37,520,000,000,000	7	7	1	1	10	59	1	0	0	1,535	0	1,188	1,262	49,920,000	56,730,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-04	32,480,000,000,000	36,890,000,000,000	7	7	1	1	10	58	1	0	0	1,535	0	1,184	1,262	49,320,000	63,200,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-03	32,480,000,000,000	36,890,000,000,000	7	7	1	1	10	58	1	0	0	1,535	0	1,181	1,261	49,130,000	64,610,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-02	32,850,000,000,000	37,260,000,000,000	7	7	1	1	10	59	1	0	0	1,535	0	1,176	1,261	48,920,000	81,850,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-04-01	32,970,000,000,000	37,370,000,000,000	7	7	1	1	10	59	1	0	0	1,535	0	1,176	1,261	48,920,000	81,850,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-29	32,970,000,000,000	37,370,000,000,000	7	7	1	1	10	59	1	0	0	1,535	1,060	1,172	1,261	48,040,000	85,370,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	183	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-28	32,850,000,000,000	37,240,000,000,000	7	7	1	1	10	59	1	0	0	1,535	0	1,167	1,260	46,130,000	85,840,000	24,240,000,000	0	10,430,000,000	62	10	141	10	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	182	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-27	32,000,000,000,000	36,390,000,000,000	7	7	1	1	10	58	1	-5	31	1,535	0	1,163	1,260	46,700,000	89,430,000	24,240,000,000	24,240,000,000	10,430,000,000	62	10	141	11	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	182	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-26	32,000,000,000,000	36,370,000,000,000	7	8	1	1	10	58	1	-4	32	1,535	0	1,159	1,260	47,520,000	93,500,000	24,240,000,000	24,240,000,000	10,430,000,000	62	10	141	11	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	181	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-25	32,000,000,000,000	36,360,000,000,000	7	8	1	1	10	58	1	-4	32	1,535	1,060	1,159	1,260	47,520,000	93,500,000	24,240,000,000	24,240,000,000	10,430,000,000	62	10	141	11	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	181	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-22	32,360,000,000,000	36,730,000,000,000	7	8	1	1	10	58	1	0	0	1,535	0	1,152	1,261	46,290,000	84,340,000	24,240,000,000	0	10,430,000,000	62	10	141	11	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	181	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-21	31,150,000,000,000	35,530,000,000,000	7	8	1	1	10	56	1	0	0	1,535	1,060	1,152	1,261	46,290,000	84,340,000	24,240,000,000	0	10,430,000,000	62	10	141	11	3	81	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2023	Dec 31, 2023	8	16	5	11	3,650,000,000	3	946,960,000	278,090,000	181	406	1,270,000,000	1,550,000,000	44	1	723,690,000	620,560,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-14	28,240,000,000,000	36,200,000,000,000	9	7	1	1	10	68	1	0	0	1,535	0	1,139	1,267	37,500,000	53,960,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	130	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-13	27,510,000,000,000	35,550,000,000,000	9	7	0	1	10	67	1	0	0	1,545	0	1,139	1,267	37,260,000	53,960,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-11	27,510,000,000,000	35,550,000,000,000	9	7	0	1	10	67	1	0	0	1,550	1,060	1,139	1,267	37,160,000	53,960,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-08	27,030,000,000,000	35,110,000,000,000	8	7	0	1	10	66	1	0	0	1,560	1,060	1,139	1,269	37,190,000	54,380,000	24,240,000,000	0	10,430,000,000	62	10	141	13	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-05	26,790,000,000,000	34,840,000,000,000	8	6	0	1	10	65	1	0	0	1,610	0	1,137	1,274	37,400,000	61,080,000	24,240,000,000	0	10,430,000,000	62	10	141	13	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	134	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-04	26,790,000,000,000	34,840,000,000,000	8	6	0	1	10	65	1	0	0	1,610	0	1,137	1,274	37,400,000	61,080,000	24,240,000,000	0	10,430,000,000	62	10	141	13	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-03-01	26,420,000,000,000	34,450,000,000,000	8	6	0	1	10	64	1	0	0	1,615	1,060	1,137	1,275	36,990,000	59,090,000	24,240,000,000	0	10,430,000,000	62	10	141	13	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-28	27,270,000,000,000	35,270,000,000,000	9	7	0	1	10	66	1	0	0	1,615	1,060	1,136	1,278	34,620,000	45,820,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	131	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-27	27,510,000,000,000	35,510,000,000,000	9	7	0	1	10	66	1	0	0	1,615	0	1,134	1,280	33,340,000	37,200,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk	2024-02-26	28,120,000,000,000	36,120,000,000,000	9	7	1	1	10	68	1	0	0	1,615	0	1,134	1,280	33,340,000	37,200,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk (PGAS.JK)	2024-02-23	28,480,000,000,000	36,520,000,000,000	9	7	1	1	10	68	1	0	0	1,615	0	1,131	1,282	32,990,000	35,420,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk (PGAS.JK)	2024-02-22	28,600,000,000,000	36,630,000,000,000	9	7	1	1	10	69	1	0	0	1,615	1,060	1,131	1,282	32,990,000	35,420,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	131	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000
PGAS	PT Perusahaan Gas Negara Tbk (PGAS.JK)	2024-02-21	28,240,000,000,000	36,260,000,000,000	9	7	1	1	10	68	1	0	0	1,615	1,060	1,130	1,284	31,980,000	31,170,000	24,240,000,000	0	10,430,000,000	62	10	141	12	3	111	N/A	Jun 12, 2023	5:1	Aug 04, 2008	Dec 31, 2022	Sep 30, 2023	6	12	4	9	3,620,000,000	1	990,140,000	214,210,000	132	-26	1,060,000,000	1,570,000,000	46	1	814,980,000	602,960,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	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	1,520	1,520	1,515	1,520	441,400
2024-05-08	15:48:00	1,520	1,520	1,515	1,520	265,200
2024-05-08	15:47:00	1,520	1,520	1,515	1,520	583,900
2024-05-08	15:46:00	1,520	1,520	1,515	1,520	534,200
2024-05-08	15:45:00	1,520	1,520	1,515	1,515	283,500
2024-05-08	15:44:00	1,520	1,520	1,515	1,520	849,300
2024-05-08	15:43:00	1,515	1,520	1,515	1,520	124,000
2024-05-08	15:42:00	1,520	1,520	1,515	1,520	498,800
2024-05-08	15:41:00	1,520	1,520	1,515	1,520	202,200
2024-05-08	15:40:00	1,520	1,520	1,515	1,520	363,300
2024-05-08	15:39:00	1,520	1,520	1,515	1,520	220,200
2024-05-08	15:38:00	1,515	1,520	1,515	1,520	47,400
2024-05-08	15:37:00	1,520	1,520	1,515	1,520	254,200
2024-05-08	15:36:00	1,520	1,520	1,515	1,515	47,200
2024-05-08	15:35:00	1,520	1,520	1,515	1,520	45,900
2024-05-08	15:34:00	1,520	1,520	1,515	1,515	114,200
2024-05-08	15:33:00	1,520	1,520	1,515	1,515	437,500
2024-05-08	15:32:00	1,515	1,520	1,515	1,520	60,500
2024-05-08	15:31:00	1,515	1,520	1,515	1,520	193,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	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	1,520	1,520	1,515	1,520	706,600
2024-05-08	15:46:00	1,520	1,520	1,515	1,520	1,118,100
2024-05-08	15:44:00	1,520	1,520	1,515	1,515	1,132,800
2024-05-08	15:42:00	1,520	1,520	1,515	1,520	622,800
2024-05-08	15:40:00	1,520	1,520	1,515	1,520	565,500
2024-05-08	15:38:00	1,515	1,520	1,515	1,520	267,600
2024-05-08	15:36:00	1,520	1,520	1,515	1,520	301,400
2024-05-08	15:34:00	1,520	1,520	1,515	1,520	160,100
2024-05-08	15:32:00	1,515	1,520	1,515	1,515	498,000
2024-05-08	15:30:00	1,520	1,520	1,515	1,520	239,100
2024-05-08	15:28:00	1,520	1,520	1,515	1,520	200,700
2024-05-08	15:26:00	1,515	1,520	1,510	1,520	375,700
2024-05-08	15:24:00	1,515	1,515	1,510	1,515	39,800
2024-05-08	15:22:51	1,520	1,520	1,520	1,520	0
2024-05-08	15:22:00	1,520	1,520	1,515	1,515	833,800
2024-05-08	15:20:00	1,515	1,520	1,510	1,520	590,200
2024-05-08	15:18:00	1,515	1,515	1,510	1,515	315,700
2024-05-08	15:16:00	1,515	1,515	1,510	1,515	761,900
2024-05-08	15:14:00	1,515	1,515	1,510	1,515	74,200
2024-05-08	15:12:00	1,515	1,515	1,510	1,515	113,200
2024-05-08	15:10:00	1,510	1,515	1,510	1,515	663,300
2024-05-08	15:08:00	1,515	1,515	1,510	1,515	141,900
2024-05-08	15:06:00	1,515	1,515	1,510	1,515	121,600
2024-05-08	15:04:00	1,510	1,515	1,510	1,515	363,700

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	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	1,520	1,520	1,515	1,520	2,108,200
2024-05-08	15:40:00	1,520	1,520	1,515	1,520	2,037,600
2024-05-08	15:35:00	1,520	1,520	1,515	1,520	614,900
2024-05-08	15:30:00	1,520	1,520	1,515	1,515	851,300
2024-05-08	15:25:00	1,515	1,520	1,510	1,520	616,200
2024-05-08	15:22:51	1,520	1,520	1,520	1,520	0
2024-05-08	15:20:00	1,515	1,520	1,510	1,510	1,401,700
2024-05-08	15:15:00	1,510	1,515	1,510	1,515	1,123,400
2024-05-08	15:10:00	1,510	1,515	1,510	1,515	804,900
2024-05-08	15:05:00	1,510	1,515	1,510	1,515	536,600
2024-05-08	15:00:00	1,515	1,515	1,510	1,510	1,019,500
2024-05-08	14:55:00	1,515	1,515	1,510	1,515	181,400
2024-05-08	14:50:00	1,515	1,515	1,510	1,515	111,200
2024-05-08	14:45:00	1,510	1,515	1,510	1,515	841,000
2024-05-08	14:40:00	1,515	1,520	1,510	1,510	5,398,600
2024-05-08	14:35:00	1,520	1,520	1,515	1,515	945,600
2024-05-08	14:30:00	1,520	1,520	1,515	1,515	792,700
2024-05-08	14:27:41	1,510	1,510	1,510	1,510	0
2024-05-08	14:25:00	1,510	1,520	1,510	1,515	1,907,300
2024-05-08	14:20:00	1,515	1,515	1,510	1,515	1,110,000
2024-05-08	14:15:00	1,510	1,515	1,510	1,510	443,100
2024-05-08	14:10:00	1,515	1,515	1,510	1,515	654,500
2024-05-08	14:05:00	1,510	1,515	1,510	1,515	293,700
2024-05-08	14:00:00	1,510	1,515	1,510	1,515	475,400
2024-05-08	13:55:00	1,505	1,515	1,505	1,515	1,447,100
2024-05-08	13:50:00	1,510	1,510	1,505	1,510	560,100
2024-05-08	13:45:00	1,510	1,510	1,505	1,510	704,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:45:00	1,520	1,520	1,515	1,520	2,108,200
2024-05-08	15:30:00	1,520	1,520	1,515	1,520	3,503,800
2024-05-08	15:22:51	1,520	1,520	1,520	1,520	0
2024-05-08	15:15:00	1,510	1,520	1,510	1,520	3,141,300
2024-05-08	15:00:00	1,515	1,515	1,510	1,515	2,361,000
2024-05-08	14:45:00	1,510	1,515	1,510	1,515	1,133,600
2024-05-08	14:30:00	1,520	1,520	1,510	1,510	7,136,900
2024-05-08	14:27:41	1,510	1,510	1,510	1,510	0
2024-05-08	14:15:00	1,510	1,520	1,510	1,515	3,460,400
2024-05-08	14:00:00	1,510	1,515	1,510	1,515	1,423,600
2024-05-08	13:45:00	1,510	1,515	1,505	1,515	2,711,300
2024-05-08	13:31:20	1,505	1,505	1,505	1,505	0
2024-05-08	13:30:00	1,505	1,510	1,500	1,510	1,200,400
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,500	1,500	1,500	1,500	0
2024-05-08	11:53:22	1,505	1,505	1,505	1,505	0
2024-05-08	11:45:00	1,500	1,505	1,500	1,500	1,146,700
2024-05-08	11:30:00	1,500	1,510	1,500	1,505	2,161,200
2024-05-08	11:15:00	1,500	1,505	1,495	1,505	1,180,300
2024-05-08	11:08:40	1,495	1,495	1,495	1,495	0
2024-05-08	11:00:00	1,500	1,505	1,495	1,500	1,015,000
2024-05-08	10:45:00	1,510	1,510	1,500	1,505	1,457,700
2024-05-08	10:30:00	1,515	1,515	1,500	1,510	3,058,100
2024-05-08	10:26:20	1,515	1,515	1,515	1,515	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:30:00	1,520	1,520	1,515	1,520	5,612,000
2024-05-08	15:22:51	1,520	1,520	1,520	1,520	0
2024-05-08	15:00:00	1,515	1,520	1,510	1,520	5,502,300
2024-05-08	14:30:00	1,520	1,520	1,510	1,515	8,270,500
2024-05-08	14:27:41	1,510	1,510	1,510	1,510	0
2024-05-08	14:00:00	1,510	1,520	1,510	1,515	4,884,000
2024-05-08	13:31:20	1,505	1,505	1,505	1,505	0
2024-05-08	13:30:00	1,505	1,515	1,500	1,515	3,911,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,500	1,500	1,500	1,500	0
2024-05-08	11:53:22	1,505	1,505	1,505	1,505	0
2024-05-08	11:30:00	1,500	1,510	1,500	1,500	3,307,900
2024-05-08	11:08:40	1,495	1,495	1,495	1,495	0
2024-05-08	11:00:00	1,500	1,505	1,495	1,505	2,195,300
2024-05-08	10:30:00	1,515	1,515	1,500	1,505	4,515,800
2024-05-08	10:26:20	1,515	1,515	1,515	1,515	0
2024-05-08	10:00:00	1,515	1,515	1,510	1,515	2,768,200
2024-05-08	09:39:57	1,505	1,505	1,505	1,505	0
2024-05-08	09:30:00	1,515	1,515	1,500	1,515	4,685,700
2024-05-08	09:00:00	1,495	1,520	1,475	1,510	7,924,200
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:33:29	1,490	1,490	1,490	1,490	0
2024-05-07	15:30:00	1,495	1,500	1,490	1,495	3,516,200
2024-05-07	15:00:00	1,495	1,495	1,490	1,490	1,636,700
2024-05-07	14:36:04	1,495	1,495	1,495	1,495	0
2024-05-07	14:30:00	1,495	1,500	1,485	1,490	4,533,000
2024-05-07	14:00:00	1,500	1,500	1,495	1,495	3,281,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:22:51	1,520	1,520	1,520	1,520	0
2024-05-08	15:00:00	1,515	1,520	1,510	1,520	11,114,300
2024-05-08	14:27:41	1,510	1,510	1,510	1,510	0
2024-05-08	14:00:00	1,510	1,520	1,510	1,515	13,154,500
2024-05-08	13:31:20	1,505	1,505	1,505	1,505	0
2024-05-08	13:00:00	1,505	1,515	1,500	1,515	3,911,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,500	1,500	1,500	1,500	0
2024-05-08	11:53:22	1,505	1,505	1,505	1,505	0
2024-05-08	11:08:40	1,495	1,495	1,495	1,495	0
2024-05-08	11:00:00	1,500	1,510	1,495	1,500	5,503,200
2024-05-08	10:26:20	1,515	1,515	1,515	1,515	0
2024-05-08	10:00:00	1,515	1,515	1,500	1,505	7,284,000
2024-05-08	09:39:57	1,505	1,505	1,505	1,505	0
2024-05-08	09:00:00	1,495	1,520	1,475	1,515	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:33:42	1,495	1,495	1,495	1,495	0
2024-05-07	15:00:00	1,495	1,500	1,490	1,495	5,152,900
2024-05-07	14:36:04	1,495	1,495	1,495	1,495	0
2024-05-07	14:00:00	1,500	1,500	1,485	1,490	7,814,300
2024-05-07	13:41:49	1,485	1,485	1,485	1,485	0
2024-05-07	13:00:00	1,490	1,500	1,485	1,500	5,492,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,495	1,495	1,495	1,495	0
2024-05-07	11:59:44	1,495	1,495	1,495	1,495	0
2024-05-07	11:07:16	1,495	1,495	1,495	1,495	0
2024-05-07	11:00:00	1,490	1,495	1,490	1,495	1,938,000
2024-05-07	10:21:42	1,490	1,490	1,490	1,490	0
2024-05-07	10:00:00	1,485	1,495	1,480	1,495	5,810,500

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,520	1,520	1,520	1,520	0
2024-05-08	15:22:51	1,520	1,520	1,520	1,520	0
2024-05-08	15:00:00	1,515	1,520	1,510	1,520	14,627,700
2024-05-08	14:27:41	1,510	1,510	1,510	1,510	0
2024-05-08	13:31:20	1,505	1,505	1,505	1,505	0
2024-05-08	13:30:00	1,505	1,520	1,500	1,515	17,066,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,500	1,500	1,500	1,500	0
2024-05-08	11:53:22	1,505	1,505	1,505	1,505	0
2024-05-08	11:08:40	1,495	1,495	1,495	1,495	0
2024-05-08	10:30:00	1,515	1,515	1,495	1,500	10,019,000
2024-05-08	10:26:20	1,515	1,515	1,515	1,515	0
2024-05-08	09:39:57	1,505	1,505	1,505	1,505	0
2024-05-08	09:00:00	1,495	1,520	1,475	1,515	15,378,100
2024-05-07	16:14:42	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:33:42	1,495	1,495	1,495	1,495	0
2024-05-07	15:00:00	1,495	1,500	1,490	1,500	10,702,300
2024-05-07	14:36:04	1,495	1,495	1,495	1,495	0
2024-05-07	13:41:49	1,485	1,485	1,485	1,485	0
2024-05-07	13:30:00	1,490	1,500	1,485	1,490	13,307,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,495	1,495	1,495	1,495	0
2024-05-07	11:59:44	1,495	1,495	1,495	1,495	0
2024-05-07	11:07:16	1,495	1,495	1,495	1,495	0
2024-05-07	10:30:00	1,480	1,495	1,480	1,495	4,395,800
2024-05-07	10:21:42	1,490	1,490	1,490	1,490	0
2024-05-07	09:39:13	1,495	1,495	1,495	1,495	0
2024-05-07	09:00:00	1,500	1,505	1,480	1,485	8,793,400
2024-05-06	16:13:32	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,495	1,520	1,475	1,520	59,500,300
2024-05-07	09:00:00	1,505	1,505	1,480	1,500	38,240,500
2024-05-06	09:00:00	1,525	1,530	1,480	1,505	46,006,100
2024-05-03	09:00:00	1,465	1,515	1,460	1,515	112,891,800
2024-05-02	09:00:00	1,445	1,460	1,420	1,460	73,186,400
2024-04-30	09:00:00	1,430	1,485	1,415	1,470	260,115,900
2024-04-29	09:00:00	1,295	1,330	1,285	1,320	38,054,700
2024-04-26	09:00:00	1,325	1,325	1,275	1,280	38,713,100
2024-04-25	09:00:00	1,325	1,335	1,290	1,320	45,248,200
2024-04-24	09:00:00	1,375	1,380	1,315	1,325	33,010,100
2024-04-23	09:00:00	1,350	1,385	1,345	1,370	44,447,400
2024-04-22	09:00:00	1,355	1,375	1,340	1,340	31,310,800
2024-04-19	09:00:00	1,375	1,375	1,345	1,350	41,564,600
2024-04-18	09:00:00	1,390	1,395	1,365	1,375	32,568,400
2024-04-17	09:00:00	1,380	1,405	1,370	1,390	42,969,400
2024-04-16	09:00:00	1,370	1,410	1,365	1,370	91,478,600
2024-04-05	09:00:00	1,370	1,375	1,365	1,375	17,318,100
2024-04-04	09:00:00	1,365	1,380	1,350	1,370	40,188,800
2024-04-03	09:00:00	1,340	1,380	1,335	1,365	62,275,600
2024-04-02	09:00:00	1,355	1,360	1,335	1,340	30,974,000
2024-04-01	09:00:00	1,360	1,380	1,315	1,355	53,047,500
2024-03-28	09:00:00	1,355	1,385	1,340	1,360	71,277,400
2024-03-27	09:00:00	1,340	1,370	1,335	1,355	58,354,400
2024-03-26	09:00:00	1,365	1,365	1,330	1,340	47,341,100
2024-03-25	09:00:00	1,355	1,355	1,310	1,350	51,550,500
2024-03-22	09:00:00	1,335	1,335	1,305	1,320	37,554,500
2024-03-21	09:00:00	1,290	1,345	1,290	1,335	96,375,600
2024-03-20	09:00:00	1,290	1,310	1,270	1,285	58,557,300
2024-03-19	09:00:00	1,245	1,305	1,240	1,280	127,014,300
2024-03-18	09:00:00	1,235	1,255	1,230	1,240	45,031,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,505	1,505	1,480	1,500	38,240,500
2024-05-06	09:00:00	1,525	1,530	1,480	1,505	46,006,100
2024-05-03	09:00:00	1,465	1,515	1,460	1,515	112,891,800
2024-05-02	09:00:00	1,445	1,460	1,420	1,460	73,186,400
2024-04-30	09:00:00	1,430	1,485	1,415	1,470	260,115,900
2024-04-29	09:00:00	1,295	1,330	1,285	1,320	38,054,700
2024-04-26	09:00:00	1,325	1,325	1,275	1,280	38,713,100
2024-04-25	09:00:00	1,325	1,335	1,290	1,320	45,248,200
2024-04-24	09:00:00	1,375	1,380	1,315	1,325	33,010,100
2024-04-23	09:00:00	1,350	1,385	1,345	1,370	44,447,400
2024-04-22	09:00:00	1,355	1,375	1,340	1,340	31,310,800
2024-04-19	09:00:00	1,375	1,375	1,345	1,350	41,564,600
2024-04-18	09:00:00	1,390	1,395	1,365	1,375	32,568,400
2024-04-17	09:00:00	1,380	1,405	1,370	1,390	42,969,400
2024-04-16	09:00:00	1,370	1,410	1,365	1,370	91,478,600
2024-04-05	09:00:00	1,370	1,375	1,365	1,375	17,318,100
2024-04-04	09:00:00	1,365	1,380	1,350	1,370	40,188,800
2024-04-03	09:00:00	1,340	1,380	1,335	1,365	62,275,600
2024-04-02	09:00:00	1,355	1,360	1,335	1,340	30,974,000
2024-04-01	09:00:00	1,360	1,380	1,315	1,355	53,047,500
2024-03-28	09:00:00	1,355	1,385	1,340	1,360	71,277,400
2024-03-27	09:00:00	1,340	1,370	1,335	1,355	58,354,400
2024-03-26	09:00:00	1,365	1,365	1,330	1,340	47,341,100
2024-03-25	09:00:00	1,355	1,355	1,310	1,350	51,550,500
2024-03-22	09:00:00	1,335	1,335	1,305	1,320	37,554,500
2024-03-21	09:00:00	1,290	1,345	1,290	1,335	96,375,600
2024-03-20	09:00:00	1,290	1,310	1,270	1,285	58,557,300
2024-03-19	09:00:00	1,245	1,305	1,240	1,280	127,014,300
2024-03-18	09:00:00	1,235	1,255	1,230	1,240	45,031,900
2024-03-15	09:00:00	1,200	1,270	1,190	1,235	225,400,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,525	1,530	1,475	1,520	143,746,900
2024-04-28	00:00:00	1,295	1,515	1,285	1,515	484,248,800
2024-04-21	00:00:00	1,355	1,385	1,275	1,280	192,729,600
2024-04-14	00:00:00	1,370	1,410	1,345	1,350	208,581,000
2024-04-07	00:00:00	1,375	1,375	1,375	1,375	0
2024-03-31	00:00:00	1,360	1,380	1,315	1,375	203,804,000
2024-03-24	00:00:00	1,355	1,385	1,310	1,360	228,523,400
2024-03-17	00:00:00	1,235	1,345	1,230	1,320	364,533,600
2024-03-10	00:00:00	1,145	1,270	1,145	1,235	493,913,900
2024-03-03	00:00:00	1,110	1,140	1,110	1,135	145,962,100
2024-02-25	00:00:00	1,160	1,160	1,090	1,105	393,620,500
2024-02-18	00:00:00	1,185	1,210	1,155	1,160	217,224,600
2024-02-11	00:00:00	1,155	1,185	1,140	1,175	133,563,000
2024-02-04	00:00:00	1,140	1,165	1,130	1,155	78,432,800
2024-01-28	00:00:00	1,135	1,195	1,115	1,135	220,147,900
2024-01-21	00:00:00	1,145	1,150	1,110	1,130	121,945,900
2024-01-14	00:00:00	1,145	1,190	1,130	1,150	185,398,400
2024-01-07	00:00:00	1,160	1,165	1,125	1,140	102,617,400
2023-12-31	00:00:00	1,130	1,170	1,125	1,160	151,623,900
2023-12-24	00:00:00	1,100	1,140	1,095	1,130	99,477,000
2023-12-17	00:00:00	1,085	1,120	1,060	1,100	165,353,400
2023-12-10	00:00:00	1,105	1,130	1,070	1,080	177,221,800
2023-12-03	00:00:00	1,120	1,140	1,100	1,105	152,176,000
2023-11-26	00:00:00	1,140	1,155	1,115	1,120	162,088,100
2023-11-19	00:00:00	1,125	1,185	1,125	1,140	177,582,200
2023-11-12	00:00:00	1,125	1,155	1,105	1,125	194,428,200
2023-11-05	00:00:00	1,235	1,245	1,100	1,125	428,321,800
2023-10-29	00:00:00	1,325	1,325	1,220	1,235	236,717,700
2023-10-22	00:00:00	1,360	1,370	1,320	1,335	130,396,500
2023-10-15	00:00:00	1,415	1,420	1,355	1,360	133,293,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,445	1,530	1,420	1,520	329,825,100
2024-03-31	00:00:00	1,360	1,485	1,275	1,470	903,285,200
2024-02-29	00:00:00	1,090	1,385	1,090	1,360	1,286,528,600
2024-01-31	00:00:00	1,170	1,210	1,090	1,090	892,585,100
2023-12-31	00:00:00	1,130	1,190	1,110	1,165	658,393,700
2023-11-30	00:00:00	1,115	1,140	1,060	1,130	614,682,200
2023-10-31	00:00:00	1,260	1,265	1,100	1,115	1,035,012,200
2023-09-30	00:00:00	1,375	1,420	1,220	1,255	749,015,200
2023-08-31	00:00:00	1,350	1,480	1,335	1,375	1,143,387,200
2023-07-31	00:00:00	1,370	1,535	1,365	1,375	1,531,882,000
2023-06-30	00:00:00	1,310	1,410	1,310	1,365	857,150,700
2023-05-31	00:00:00	1,430	1,475	1,295	1,305	1,066,406,600
2023-04-30	00:00:00	1,420	1,475	1,330	1,430	903,615,900
2023-03-31	00:00:00	1,435	1,450	1,425	1,430	34,379,200
2023-02-28	00:00:00	1,400	1,405	1,380	1,380	32,743,600
2023-01-31	00:00:00	1,540	1,565	1,535	1,565	26,805,300
2022-12-31	00:00:00	1,760	1,770	1,505	1,545	843,741,300
2022-11-30	00:00:00	1,900	1,920	1,745	1,760	594,088,200
2022-10-31	00:00:00	1,965	1,990	1,765	1,880	1,481,304,000
2022-09-30	00:00:00	1,745	1,995	1,720	1,975	1,656,662,200
2022-08-31	00:00:00	1,840	1,975	1,680	1,755	2,956,411,900
2022-07-31	00:00:00	1,680	1,990	1,590	1,840	2,697,289,900
2022-06-30	00:00:00	1,590	1,745	1,500	1,680	1,798,296,300
2022-05-31	00:00:00	1,800	1,860	1,590	1,590	2,836,610,100
2022-04-30	00:00:00	1,450	1,815	1,415	1,800	2,815,266,700
2022-03-31	00:00:00	1,405	1,470	1,325	1,450	1,531,945,800
2022-02-28	00:00:00	1,460	1,620	1,355	1,405	2,450,326,500
2022-01-31	00:00:00	1,380	1,480	1,335	1,440	1,349,253,800
2021-12-31	00:00:00	1,375	1,420	1,260	1,380	1,353,529,000
2021-11-30	00:00:00	1,500	1,520	1,360	1,375	1,766,513,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,445	1,530	1,420	1,520	329,825,100
2024-03-31	00:00:00	1,360	1,410	1,275	1,320	643,169,300
2024-02-29	00:00:00	1,090	1,385	1,090	1,360	1,286,528,600
2024-01-31	00:00:00	1,170	1,485	1,090	1,470	3,082,398,900
2023-12-31	00:00:00	1,130	1,385	1,090	1,360	2,837,507,400
2023-11-30	00:00:00	1,115	1,210	1,060	1,090	2,165,661,000
2023-10-31	00:00:00	1,260	1,265	1,060	1,165	2,308,088,100
2023-09-30	00:00:00	1,375	1,420	1,060	1,130	2,398,709,600
2023-08-31	00:00:00	1,350	1,480	1,100	1,115	2,927,414,600
2023-07-31	00:00:00	1,370	1,535	1,220	1,255	3,424,284,400
2023-06-30	00:00:00	1,310	1,535	1,310	1,375	3,532,419,900
2023-05-31	00:00:00	1,430	1,535	1,295	1,375	3,455,439,300
2023-04-30	00:00:00	1,420	1,475	1,295	1,365	2,827,173,200
2023-03-31	00:00:00	1,430	1,475	1,295	1,305	2,334,374,200
2023-02-28	00:00:00	1,400	1,475	1,330	1,430	2,159,736,100
2023-01-31	00:00:00	1,540	1,615	1,325	1,430	1,771,306,300
2022-10-31	00:00:00	1,965	1,990	1,505	1,545	2,919,133,500
2022-07-31	00:00:00	1,680	1,995	1,590	1,975	7,310,364,000
2022-04-30	00:00:00	1,450	1,860	1,415	1,680	7,450,173,100
2022-01-31	00:00:00	1,380	1,620	1,325	1,450	5,331,526,100
2021-10-31	00:00:00	1,550	1,640	1,260	1,380	6,717,702,400
2021-07-31	00:00:00	980	1,570	960	1,510	10,374,925,600
2021-04-30	00:00:00	1,240	1,280	970	975	8,586,052,100
2021-01-31	00:00:00	1,470	1,515	1,145	1,225	3,233,789,900

Dividends Amount

Date	Time	Amount
2023-06-12	09:00:00	141
2022-06-08	09:00:00	124
2020-05-29	09:00:00	42
2020-05-20	09:00:00	42
2019-05-08	09:00:00	57
2018-05-07	09:00:00	32
2017-05-15	09:00:00	75
2016-04-18	09:00:00	91
2015-04-14	09:00:00	145
2014-04-30	09:00:00	210
2014-04-29	09:00:00	210

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	141	11.51 %
2022	1	124	10.16 %
2020	2	83	6.79 %
2019	1	57	4.65 %
2018	1	32	2.58 %
2017	1	75	6.14 %
2016	1	91	7.45 %
2015	1	145	11.82 %
2014	2	421	34.35 %

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