Informasi Saham PGLI PT Pembangunan Graha Lestari Indah Tbk Consumer Cyclical

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
FASW	PT Fajar Surya Wisesa Tbk
HOTL	PT. Saraswati Griya Lestari Tbk
NUSA	PT Sinergi Megah Internusa Tbk
CARS	PT Industri dan Perdagangan Bintraco Dharma Tbk

Most Viewed

Stock Code	Company Name
NUSA	PT Sinergi Megah Internusa Tbk
ASII	PT Astra International Tbk
ACES	PT Ace Hardware Indonesia Tbk
PNSE	PT Pudjiadi and Sons Tbk
BUKA	PT Bukalapak.com Tbk.

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	4	1	2
14010	Ps Ratio	5	3	4	8
14008	Pe Ratio	8	7	0	7
40001	Market Cap	12	61,000,000,000	72,712,000,000	153,232,000,000
102	Enterprises Value E B I T D A Ratio	16	85	16	33
101	Enterprises Value Revenue Ratio	30	7	3	25
40002	Enterprise Value	40	54,353,811,008	66,671,545,036	145,272,196,382

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	4	1	1	1	2	2
14010	Ps Ratio	5	3	4	4	5	7	8
14008	Pe Ratio	8	7	0	0	33	21	7
40001	Market Cap	12	61,000,000,000	72,712,000,000	81,496,000,000	94,184,000,000	132,736,000,000	153,232,000,000
102	Enterprises Value E B I T D A Ratio	16	85	16	201	190	181	33
101	Enterprises Value Revenue Ratio	30	7	3	4	4	6	25
40002	Enterprise Value	40	54,353,811,008	66,671,545,036	74,866,183,658	86,521,721,377	125,038,204,185	145,272,196,382

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	-2,647,499,738	-533,468,939	-1,857,160,550	-740,727,681	-4,650,904,505
20304	Write Off	0	0	20,415,178,400	0	0
20091	Net Income	-51,429,902,410	-35,701,238,933	6,524,694,229	8,923,873,682	-5,276,063,830
29004	Basic E P S	-105	0	13	20	-10
20190	E B I T D A	-176,418,900	68,375,264	689,342,967	1,374,357,121	-1,749,929,414
20007	Amortization	75,397,888	17,997,340	98,815,305	68,579,935	0
20046	Gross Profit	8,313,757,084	2,636,361,724	8,784,406,867	6,656,077,015	5,184,783,423
29009	Diluted E P S	-105	0	13	20	-10
20136	Pretax Income	-65,271,093,907	-45,556,182,347	14,363,976,638	12,169,970,643	-5,844,391,924
20145	Tax Provision	-13,877,031,182	-9,986,361,272	7,967,990,555	2,768,324,684	-660,522,946
20100	Total Revenue	19,418,981,764	5,228,740,732	20,346,429,636	14,488,426,208	13,344,614,117
20164	Total Expenses	22,066,481,502	5,762,209,671	22,203,590,186	15,229,153,889	17,995,518,622
20013	Cost Of Revenue	11,105,224,680	2,592,379,008	11,562,022,769	7,832,349,193	8,159,830,694
20177	Interest Income	127,133,431	31,600,553	139,028,626	165,933,809	239,020,363
20057	Interest Expense	0	0	0	0	281,015,315
20109	Operating Income	-2,647,499,738	-533,468,939	-1,857,160,550	-740,727,681	-4,650,904,505
20316	Normalized Income	-51,429,902,410	-35,701,238,933	22,448,533,381	8,923,873,682	-5,276,063,830
20108	Operating Expense	10,961,256,822	3,169,830,663	10,641,567,417	7,396,804,696	9,835,687,928
20112	Operating Revenue	19,418,981,764	5,228,740,732	20,346,429,636	14,488,426,208	13,344,614,117
20087	Minority Interests	-35,839,685	-131,417,858	128,708,146	-477,772,277	-92,194,853
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	1,439,528	-749,605	20,384,377	-50,214,987	-41,994,952
20416	Total Unusual Items	0	0	-20,415,178,400	0	0
29010	Basic Average Shares	488,645,154	0	506,575,639	488,888,000	509,764,621
20287	Rent And Landing Fees	209,376,040	8,387,265	181,897,905	128,500,615	548,572,500
29011	Diluted Average Shares	488,645,154	0	506,575,639	488,888,000	509,764,621
20420	Normalized E B I T D A	-176,418,900	68,375,264	21,104,521,367	1,374,357,121	-1,749,929,414
20162	Special Income Charges	0	0	-20,415,178,400	0	0
20315	Reconciled Depreciation	2,471,080,838	601,844,203	2,546,503,517	2,115,084,802	2,900,975,091
20312	Other Operating Expenses	528,071,293	136,395,687	509,000,728	268,884,437	273,688,121
20368	Total Other Finance Cost	125,693,903	32,350,158	118,644,249	216,148,796	281,015,315
20440	Rent Expense Supplemental	209,376,040	8,387,265	181,897,905	128,500,615	548,572,500
20314	Reconciled Cost Of Revenue	11,105,224,680	2,592,379,008	11,562,022,769	7,832,349,193	8,159,830,694
20419	Tax Effect Of Unusual Items	0	0	-4,491,339,248	0	0
20018	Depreciation Income Statement	2,395,682,950	583,846,863	2,447,688,212	2,046,504,867	2,900,975,091
20075	Interest Income Non Operating	127,133,431	31,600,553	139,028,626	165,933,809	239,020,363
20158	Selling And Marketing Expense	3,082,561,747	781,050,384	3,380,228,969	1,943,858,777	2,237,923,210
20064	Interest Expense Non Operating	0	0	0	0	281,015,315
20093	Net Income Common Stockholders	-51,429,902,410	-35,701,238,933	6,524,694,229	8,923,873,682	-5,276,063,830
20094	Net Income Continuous Operations	-51,394,062,725	-35,569,821,075	6,395,986,083	9,401,645,959	-5,183,868,978
20045	General And Administrative Expense	2,620,311,368	835,529,424	2,744,768,342	1,878,307,573	2,026,018,981
20159	Selling General And Administration	5,702,873,115	1,616,579,808	6,124,997,311	3,822,166,350	4,263,942,191
20435	Total Operating Income As Reported	-2,647,499,738	-533,468,939	-22,272,338,950	-740,727,680	-4,650,904,506
20412	Other Non Operating Income Expenses	-3,778,003	-7,441,874	164,765,428	-2,549,803,883	429,552,561
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-51,429,902,410	-35,701,238,933	6,524,694,229	8,923,873,682	-5,276,063,830
20417	Total Unusual Items Excluding Goodwill	0	0	-20,415,178,400	0	0
20077	Net Non Operating Interest Income Expense	1,439,528	-749,605	20,384,377	-50,214,987	-41,994,952
20346	Net Income Including Noncontrolling Interests	-51,394,062,725	-35,569,821,075	6,395,986,083	9,401,645,959	-5,183,868,976
20019	Depreciation And Amortization In Income Statement	2,471,080,838	601,844,203	2,546,503,517	2,115,084,802	2,900,975,091
20309	Net Income From Continuing And Discontinued Operation	-51,429,902,410	-35,701,238,933	6,524,694,229	8,923,873,682	-5,276,063,830
20331	Net Income From Continuing Operation Net Minority Interest	-51,429,902,410	-35,701,238,933	6,524,694,229	8,923,873,682	-5,276,063,830

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	-2,647,499,738	-533,468,939	-630,974,162	-481,602,211	-1,001,454,426	-1,857,160,550	-740,727,681	-4,650,904,505
20304	Write Off	0	0	0	0	0	20,415,178,400	0	0
20091	Net Income	-51,429,902,410	-35,701,238,933	-8,259,551,340	-4,972,801,017	-2,496,311,120	6,524,694,229	8,923,873,682	-5,276,063,830
29004	Basic E P S	-105	0	-57	0	-5	13	20	-10
20190	E B I T D A	-176,418,900	68,375,264	-25,343,739	151,793,821	-371,244,246	689,342,967	1,374,357,121	-1,749,929,414
20007	Amortization	75,397,888	17,997,340	6,817,891	25,291,326	25,291,331	98,815,305	68,579,935	0
20046	Gross Profit	8,313,757,084	2,636,361,724	1,894,095,690	2,107,505,615	1,675,794,055	8,784,406,867	6,656,077,015	5,184,783,423
29009	Diluted E P S	-105	0	-57	0	-5	13	20	-10
20136	Pretax Income	-65,271,093,907	-45,556,182,347	-10,297,159,429	-6,781,859,332	-2,635,892,799	14,363,976,638	12,169,970,643	-5,844,391,924
20145	Tax Provision	-13,877,031,182	-9,986,361,272	-2,137,071,590	-1,753,598,320	0	7,967,990,555	2,768,324,684	-660,522,946
20100	Total Revenue	19,418,981,764	5,228,740,732	4,149,491,304	5,299,108,346	4,741,641,382	20,346,429,636	14,488,426,208	13,344,614,117
20164	Total Expenses	22,066,481,502	5,762,209,671	4,780,465,466	5,780,710,557	5,743,095,808	22,203,590,186	15,229,153,889	17,995,518,622
20013	Cost Of Revenue	11,105,224,680	2,592,379,008	2,255,395,614	3,191,602,731	3,065,847,327	11,562,022,769	7,832,349,193	8,159,830,694
20177	Interest Income	127,133,431	31,600,553	31,997,554	32,274,122	31,261,202	139,028,626	165,933,809	239,020,363
20057	Interest Expense	0	0	0	0	0	0	0	281,015,315
20109	Operating Income	-2,647,499,738	-533,468,939	-630,974,162	-481,602,211	-1,001,454,426	-1,857,160,550	-740,727,681	-4,650,904,505
20316	Normalized Income	-51,429,902,410	-35,701,238,933	-8,259,551,340	-4,972,801,017	-2,496,311,120	22,448,533,381	8,923,873,682	-5,276,063,830
20108	Operating Expense	10,961,256,822	3,169,830,663	2,525,069,852	2,589,107,826	2,677,248,481	10,641,567,417	7,396,804,696	9,835,687,928
20112	Operating Revenue	19,418,981,764	5,228,740,732	4,149,491,304	5,299,108,346	4,741,641,382	20,346,429,636	14,488,426,208	13,344,614,117
20087	Minority Interests	-35,839,685	-131,417,858	-99,463,501	55,459,995	139,581,679	128,708,146	-477,772,277	-92,194,853
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	1,439,528	-749,605	-1,384,306	-4,707,361	8,280,800	20,384,377	-50,214,987	-41,994,952
20416	Total Unusual Items	0	0	-20,415,178,400	0	0	-20,415,178,400	0	0
29010	Basic Average Shares	488,645,154	0	481,334,505	0	462,279,837	506,575,639	488,888,000	509,764,621
20287	Rent And Landing Fees	209,376,040	8,387,265	76,552,721	92,669,387	31,766,667	181,897,905	128,500,615	548,572,500
29011	Diluted Average Shares	488,645,154	0	488,000,000	0	462,279,837	506,575,639	488,888,000	509,764,621
20420	Normalized E B I T D A	-176,418,900	68,375,264	-25,343,739	151,793,821	-371,244,246	21,104,521,367	1,374,357,121	-1,749,929,414
20162	Special Income Charges	0	0	0	0	0	-20,415,178,400	0	0
20315	Reconciled Depreciation	2,471,080,838	601,844,203	605,630,423	633,396,032	630,210,180	2,546,503,517	2,115,084,802	2,900,975,091
20312	Other Operating Expenses	528,071,293	136,395,687	136,728,404	129,186,341	125,760,861	509,000,728	268,884,437	273,688,121
20368	Total Other Finance Cost	125,693,903	32,350,158	33,381,860	36,981,483	22,980,402	118,644,249	216,148,796	281,015,315
20440	Rent Expense Supplemental	209,376,040	8,387,265	76,552,721	92,669,387	31,766,667	181,897,905	128,500,615	548,572,500
20314	Reconciled Cost Of Revenue	11,105,224,680	2,592,379,008	2,255,395,614	3,191,602,731	3,065,847,327	11,562,022,769	7,832,349,193	8,159,830,694
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-4,491,339,248	0	0
20018	Depreciation Income Statement	2,395,682,950	583,846,863	598,812,532	608,104,706	604,918,849	2,447,688,212	2,046,504,867	2,900,975,091
20075	Interest Income Non Operating	127,133,431	31,600,553	31,997,554	32,274,122	31,261,202	139,028,626	165,933,809	239,020,363
20158	Selling And Marketing Expense	3,082,561,747	781,050,384	710,707,109	784,077,867	806,726,387	3,380,228,969	1,943,858,777	2,237,923,210
20064	Interest Expense Non Operating	0	0	0	0	0	0	0	281,015,315
20093	Net Income Common Stockholders	-51,429,902,410	-35,701,238,933	-8,259,551,340	-4,972,801,017	-2,496,311,120	6,524,694,229	8,923,873,682	-5,276,063,830
20094	Net Income Continuous Operations	-51,394,062,725	-35,569,821,075	-8,160,087,839	-5,028,261,012	-2,635,892,799	6,395,986,083	9,401,645,959	-5,183,868,978
20045	General And Administrative Expense	2,620,311,368	835,529,424	580,048,229	522,235,492	682,498,223	2,744,768,342	1,878,307,573	2,026,018,981
20159	Selling General And Administration	5,702,873,115	1,616,579,808	1,290,755,338	1,306,313,359	1,489,224,610	6,124,997,311	3,822,166,350	4,263,942,191
20435	Total Operating Income As Reported	-2,647,499,738	-533,468,939	-630,974,172	-481,602,298	-1,001,454,329	-22,272,338,950	-740,727,680	-4,650,904,506
20412	Other Non Operating Income Expenses	-3,778,003	-7,441,874	348,408	1,647,321	1,668,142	164,765,428	-2,549,803,883	429,552,561
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-51,429,902,410	-35,701,238,933	-8,259,551,340	-4,972,801,017	-2,496,311,120	6,524,694,229	8,923,873,682	-5,276,063,830
20417	Total Unusual Items Excluding Goodwill	0	0	-20,415,178,400	0	0	-20,415,178,400	0	0
20077	Net Non Operating Interest Income Expense	1,439,528	-749,605	-1,384,306	-4,707,361	8,280,800	20,384,377	-50,214,987	-41,994,952
20346	Net Income Including Noncontrolling Interests	-51,394,062,725	-35,569,821,075	-8,160,087,839	-5,028,261,012	-2,635,892,799	6,395,986,083	9,401,645,959	-5,183,868,976
20019	Depreciation And Amortization In Income Statement	2,471,080,838	601,844,203	605,630,423	633,396,032	630,210,180	2,546,503,517	2,115,084,802	2,900,975,091
20309	Net Income From Continuing And Discontinued Operation	-51,429,902,410	-35,701,238,933	-8,259,551,340	-4,972,801,017	-2,496,311,120	6,524,694,229	8,923,873,682	-5,276,063,830
20331	Net Income From Continuing Operation Net Minority Interest	-51,429,902,410	-35,701,238,933	-8,259,551,340	-4,972,801,017	-2,496,311,120	6,524,694,229	8,923,873,682	-5,276,063,830

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	1,196,169,689	1,163,774,863	2,113,170,950	1,314,209,329
23139	Net P P E	19,549,864,267	21,188,855,903	22,235,425,170	22,354,752,601
23351	Properties	0	0	0	0
23386	Total Debt	1,055,974,076	141,827,498	1,569,026,760	2,269,708,806
23100	Gross P P E	58,758,820,889	59,162,741,452	58,026,779,386	58,060,425,189
23038	Common Stock	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000
23045	Current Debt	1,004,513,775	41,473,982	1,128,648,024	1,366,043,028
23532	Share Issued	488,000,000	488,000,000	488,000,000	488,000,000
23220	Total Assets	45,373,460,426	110,723,278,472	100,491,539,919	86,661,244,360
23027	Capital Stock	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000
23382	Other Payable	0	0	3,750,000	43,747,101
23028	Cash Financial	702,163,068	839,623,313	792,780,142	407,422,782
23123	Long Term Debt	0	0	0	341,380,407
23179	Prepaid Assets	419,886,549	698,866,661	649,476,016	554,119,947
23385	Working Capital	5,422,051,026	6,502,784,522	4,438,333,755	4,487,745,846
23000	Accounts Payable	897,719,540	767,230,924	1,196,236,911	734,348,998
23029	Cash Equivalents	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000
23245	Invested Capital	18,097,102,308	69,041,550,401	69,070,549,709	60,573,355,450
23340	Other Properties	6,105,420,421	6,762,307,881	6,139,047,788	6,047,058,334
23132	Minority Interest	-319,009,078	-375,986,693	-235,896,864	-678,364,892
23342	Other Receivables	127,580,996	189,627,266	180,098,905	174,815,538
23204	Retained Earnings	-34,630,299,154	17,287,603,256	16,130,909,027	7,207,035,345
23217	Total Tax Payable	298,450,149	396,543,939	913,184,039	536,113,230
23001	Accounts Receivable	324,599,435	310,177,715	209,321,455	173,198,221
23280	Common Stock Equity	17,092,588,533	69,000,076,419	67,941,901,685	58,865,932,015
23403	Net Tangible Assets	17,092,588,533	68,924,678,531	67,800,588,492	58,865,932,015
23215	Stockholders Equity	17,092,588,533	69,000,076,419	67,941,901,685	58,865,932,015
23383	Tangible Book Value	17,092,588,533	68,924,678,531	67,800,588,492	58,865,932,015
23353	Long Term Provisions	673,752,391	988,628,303	776,353,476	1,003,211,622
23374	Total Capitalization	17,092,588,533	69,000,076,419	67,941,901,685	59,207,312,422
23312	Land And Improvements	10,027,169,800	10,027,169,800	10,027,169,800	10,027,169,800
23469	Other Equity Interest	1,589,075,240	1,578,660,716	1,677,180,211	1,525,084,223
23393	Ordinary Shares Number	488,000,000	488,000,000	488,000,000	488,000,000
23155	Other Intangible Assets	0	75,397,888	141,313,193	0
23008	Accumulated Depreciation	-39,208,956,622	-37,973,885,549	-35,791,354,216	-35,705,672,588
23282	Construction In Progress	56,344,049	56,344,049	56,344,049	0
23380	Capital Lease Obligations	51,460,301	100,353,516	440,378,736	562,285,371
23030	Cash And Cash Equivalents	7,702,163,068	7,839,623,313	7,792,780,142	7,407,422,782
23012	Additional Paid In Capital	1,333,812,447	1,333,812,447	1,333,812,447	1,333,812,447
23275	Buildings And Improvements	29,125,586,847	29,125,586,847	29,125,586,847	29,103,046,347
23126	Long Term Equity Investment	16,150,172,632	79,259,428,326	48,176,262,543	32,665,545,350
23319	Machinery Furniture Equipment	13,444,299,772	13,191,332,875	12,678,630,902	12,883,150,708
23048	Current Capital Lease Obligation	51,460,301	48,893,215	440,378,736	562,285,371
23127	Long Term Capital Lease Obligation	0	51,460,301	0	0
23098	Goodwill And Other Intangible Assets	0	75,397,888	141,313,193	0
23261	Total Equity Gross Minority Interest	16,773,579,455	68,624,089,726	67,706,004,821	58,187,567,123
23067	Non Current Deferred Taxes Liabilities	986,877,176	14,840,452,095	6,883,137,069	4,002,706,168
23259	Total Liabilities Net Minority Interest	28,599,880,971	42,099,188,746	32,785,535,098	28,473,677,237
23046	Current Debt And Capital Lease Obligation	1,055,974,076	90,367,197	1,569,026,760	1,928,328,399
23124	Long Term Debt And Capital Lease Obligation	0	51,460,301	0	341,380,407
23344	Non Current Pension And Other Postretirement Benefit Plans	1,878,601,070	1,787,075,078	1,661,063,958	1,793,862,200

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
23165	Payables	1,196,169,689	927,152,565	1,423,372,824	1,098,670,750	1,163,774,863	2,113,170,950	1,314,209,329
23139	Net P P E	19,549,864,267	19,734,593,303	20,154,637,740	20,716,297,084	21,188,855,903	22,235,425,170	22,354,752,601
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,055,974,076	1,385,955,594	949,188,582	88,921,971	141,827,498	1,569,026,760	2,269,708,806
23100	Gross P P E	58,758,820,889	59,516,981,605	59,341,546,842	59,295,101,482	59,162,741,452	58,026,779,386	58,060,425,189
23038	Common Stock	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000
23045	Current Debt	1,004,513,775	1,385,955,594	949,188,582	0	41,473,982	1,128,648,024	1,366,043,028
23532	Share Issued	488,000,000	488,000,000	488,000,000	488,000,000	488,000,000	488,000,000	488,000,000
23220	Total Assets	45,373,460,426	90,414,119,274	101,056,209,935	108,091,699,366	110,723,278,472	100,491,539,919	86,661,244,360
23027	Capital Stock	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000	48,800,000,000
23382	Other Payable	0	0	0	0	0	3,750,000	43,747,101
23028	Cash Financial	702,163,068	426,410,558	579,004,924	751,200,594	839,623,313	792,780,142	407,422,782
23123	Long Term Debt	0	0	0	0	0	0	341,380,407
23179	Prepaid Assets	419,886,549	738,310,249	568,177,453	452,693,475	698,866,661	649,476,016	554,119,947
23385	Working Capital	5,422,051,026	5,226,144,884	5,572,436,839	6,813,276,121	6,502,784,522	4,438,333,755	4,487,745,846
23000	Accounts Payable	897,719,540	613,271,150	671,175,889	710,460,189	767,230,924	1,196,236,911	734,348,998
23029	Cash Equivalents	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000	7,000,000,000
23245	Invested Capital	18,097,102,308	54,169,368,538	62,480,152,865	66,503,765,299	69,041,550,401	69,070,549,709	60,573,355,450
23340	Other Properties	6,105,420,421	6,978,513,687	6,889,739,771	6,872,234,411	6,762,307,881	6,139,047,788	6,047,058,334
23132	Minority Interest	-319,009,078	-471,564,865	-571,028,367	-515,568,372	-375,986,693	-235,896,864	-678,364,892
23342	Other Receivables	127,580,996	130,500,153	145,052,508	147,797,237	189,627,266	180,098,905	174,815,538
23204	Retained Earnings	-34,630,299,154	1,070,939,781	9,818,491,120	14,791,292,136	17,287,603,256	16,130,909,027	7,207,035,345
23217	Total Tax Payable	298,450,149	313,881,415	752,196,935	388,210,561	396,543,939	913,184,039	536,113,230
23001	Accounts Receivable	324,599,435	167,381,750	229,413,083	194,649,162	310,177,715	209,321,455	173,198,221
23280	Common Stock Equity	17,092,588,533	52,783,412,944	61,530,964,283	66,503,765,299	69,000,076,419	67,941,901,685	58,865,932,015
23403	Net Tangible Assets	17,092,588,533	52,765,415,599	61,506,149,048	66,453,658,737	68,924,678,531	67,800,588,492	58,865,932,015
23215	Stockholders Equity	17,092,588,533	52,783,412,944	61,530,964,283	66,503,765,299	69,000,076,419	67,941,901,685	58,865,932,015
23383	Tangible Book Value	17,092,588,533	52,765,415,599	61,506,149,048	66,453,658,737	68,924,678,531	67,800,588,492	58,865,932,015
23353	Long Term Provisions	673,752,391	935,245,405	981,737,571	1,048,047,613	988,628,303	776,353,476	1,003,211,622
23374	Total Capitalization	17,092,588,533	52,783,412,944	61,530,964,283	66,503,765,299	69,000,076,419	67,941,901,685	59,207,312,422
23312	Land And Improvements	10,027,169,800	10,027,169,800	10,027,169,800	10,027,169,800	10,027,169,800	10,027,169,800	10,027,169,800
23469	Other Equity Interest	1,589,075,240	1,578,660,716	1,578,660,716	1,578,660,716	1,578,660,716	1,677,180,211	1,525,084,223
23393	Ordinary Shares Number	488,000,000	488,000,000	488,000,000	488,000,000	488,000,000	488,000,000	488,000,000
23155	Other Intangible Assets	0	17,997,345	24,815,235	50,106,562	75,397,888	141,313,193	0
23008	Accumulated Depreciation	-39,208,956,622	-39,782,388,302	-39,186,909,102	-38,578,804,398	-37,973,885,549	-35,791,354,216	-35,705,672,588
23282	Construction In Progress	56,344,049	56,344,049	56,344,049	56,344,049	56,344,049	56,344,049	0
23380	Capital Lease Obligations	51,460,301	0	0	88,921,971	100,353,516	440,378,736	562,285,371
23030	Cash And Cash Equivalents	7,702,163,068	7,426,410,558	7,579,004,924	7,751,200,594	7,839,623,313	7,792,780,142	7,407,422,782
23012	Additional Paid In Capital	1,333,812,447	1,333,812,447	1,333,812,447	1,333,812,447	1,333,812,447	1,333,812,447	1,333,812,447
23275	Buildings And Improvements	29,125,586,847	29,125,586,847	29,125,586,847	29,125,586,847	29,125,586,847	29,125,586,847	29,103,046,347
23126	Long Term Equity Investment	16,150,172,632	61,164,694,561	71,317,843,920	77,615,040,914	79,259,428,326	48,176,262,543	32,665,545,350
23319	Machinery Furniture Equipment	13,444,299,772	13,329,367,222	13,242,706,375	13,213,766,375	13,191,332,875	12,678,630,902	12,883,150,708
23048	Current Capital Lease Obligation	51,460,301	0	0	50,107,556	48,893,215	440,378,736	562,285,371
23127	Long Term Capital Lease Obligation	0	0	0	38,814,415	51,460,301	0	0
23098	Goodwill And Other Intangible Assets	0	17,997,345	24,815,235	50,106,562	75,397,888	141,313,193	0
23261	Total Equity Gross Minority Interest	16,773,579,455	52,311,848,079	60,959,935,916	65,988,196,927	68,624,089,726	67,706,004,821	58,187,567,123
23067	Non Current Deferred Taxes Liabilities	986,877,176	10,949,782,182	13,086,853,774	14,840,452,095	14,840,452,095	6,883,137,069	4,002,706,168
23259	Total Liabilities Net Minority Interest	28,599,880,971	38,102,271,195	40,096,274,019	42,103,502,439	42,099,188,746	32,785,535,098	28,473,677,237
23046	Current Debt And Capital Lease Obligation	1,055,974,076	1,385,955,594	949,188,582	50,107,556	90,367,197	1,569,026,760	1,928,328,399
23124	Long Term Debt And Capital Lease Obligation	0	0	0	38,814,415	51,460,301	0	341,380,407
23344	Non Current Pension And Other Postretirement Benefit Plans	1,878,601,070	1,677,516,679	1,787,075,078	1,787,075,078	1,787,075,078	1,661,063,958	1,793,862,200

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	600,000	0	0
26185	Free Cash Flow	-1,080,986,709	107,202,713	-1,311,267,950	-246,596,789	-732,818,678
26027	Changes In Cash	-137,460,245	275,752,509	46,843,171	385,357,360	-403,171,350
26182	Issuance Of Debt	0	0	0	0	0
26016	End Cash Position	7,702,163,068	7,702,163,068	7,839,623,313	7,792,780,142	7,407,422,782
26112	Purchase Of P P E	-759,357,983	-405,117,830	-1,414,752,979	-1,303,877,202	-1,509,540,797
26183	Repayment Of Debt	0	0	-1,087,174,042	-578,775,412	-473,877,280
26005	Capital Expenditure	-759,357,983	-405,117,830	-1,447,652,979	-1,303,877,202	-1,509,540,797
26007	Cash Dividends Paid	-488,000,000	0	-5,368,000,000	0	-488,000,000
26012	Financing Cash Flow	943,526,464	168,549,796	1,357,511,121	1,063,966,209	590,625,367
26013	Investing Cash Flow	-759,357,983	-405,117,830	-1,447,052,979	-1,735,889,262	-1,770,518,836
26015	Beginning Cash Position	7,839,623,313	7,426,410,559	7,792,780,142	7,407,422,782	7,810,594,133
26223	Classesof Cash Payments	-19,727,052,164	-4,426,234,625	-20,251,244,825	-13,826,239,474	-12,979,497,891
26090	Long Term Debt Payments	0	0	-1,087,174,042	-578,775,412	-473,877,280
26108	Purchase Of Intangibles	0	0	-32,900,000	0	0
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	-1,087,174,042	-578,775,412	0
26154	Common Stock Dividend Paid	-488,000,000	0	-5,368,000,000	0	-488,000,000
26073	Net Long Term Debt Issuance	963,039,793	963,039,793	-1,087,174,042	-578,775,412	-473,877,280
26164	Net Other Financing Charges	517,379,886	498,531,314	8,152,710,383	1,642,741,621	1,575,942,862
26165	Net Other Investing Changes	0	0	0	-432,012,060	-260,978,039
26119	Net P P E Purchase And Sale	-759,357,983	-405,117,830	-1,414,152,979	-1,303,877,202	-1,509,540,797
26273	Capital Expenditure Reported	0	0	0	0	0
26075	Net Short Term Debt Issuance	1,145,796,678	0	-1,087,174,042	-578,775,412	0
26072	Net Issuance Payments Of Debt	963,039,793	-381,441,819	-1,087,174,042	-578,775,412	-473,877,280
26117	Net Intangibles Purchase And Sale	0	0	-32,900,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	1	-1
26228	Other Cash Paymentsfrom Operating Activities	-39,511,457	39,392,489	-749,072,884	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-321,628,726	512,320,543	136,385,029	1,057,280,413	776,722,119
26221	Classesof Cash Receiptsfrom Operating Activities	19,403,983,910	4,939,304,773	20,367,245,477	14,455,244,849	14,037,235,323

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	600,000	0	0
26185	Free Cash Flow	-1,080,986,709	107,202,713	-598,147,697	218,553,048	-808,594,773	-1,311,267,950	-246,596,789	-732,818,678
26027	Changes In Cash	-137,460,245	275,752,509	-152,594,365	-172,195,670	-88,422,719	46,843,171	385,357,360	-403,171,350
26182	Issuance Of Debt	0	0	436,767,012	0	0	0	0	0
26016	End Cash Position	7,702,163,068	7,702,163,068	7,426,410,559	7,579,004,924	7,751,200,594	7,839,623,313	7,792,780,142	7,407,422,782
26112	Purchase Of P P E	-759,357,983	-405,117,830	-175,434,763	0	0	-1,414,752,979	-1,303,877,202	-1,509,540,797
26183	Repayment Of Debt	0	0	0	0	-41,473,982	-1,087,174,042	-578,775,412	-473,877,280
26005	Capital Expenditure	-759,357,983	-405,117,830	-175,434,763	-46,445,330	-132,360,060	-1,447,652,979	-1,303,877,202	-1,509,540,797
26007	Cash Dividends Paid	-488,000,000	0	-5,368,000,000	0	0	-5,368,000,000	0	-488,000,000
26012	Financing Cash Flow	943,526,464	168,549,796	445,553,332	-390,748,718	720,172,054	1,357,511,121	1,063,966,209	590,625,367
26013	Investing Cash Flow	-759,357,983	-405,117,830	-175,434,763	-46,445,330	-132,360,060	-1,447,052,979	-1,735,889,262	-1,770,518,836
26015	Beginning Cash Position	7,839,623,313	7,426,410,559	7,579,004,924	7,751,200,594	7,839,623,313	7,792,780,142	7,407,422,782	7,810,594,133
26223	Classesof Cash Payments	-19,727,052,164	-4,426,234,625	-4,384,970,262	-5,495,465,128	-5,420,382,149	-20,251,244,825	-13,826,239,474	-12,979,497,891
26090	Long Term Debt Payments	0	0	0	0	-41,473,982	-1,087,174,042	-578,775,412	-473,877,280
26108	Purchase Of Intangibles	0	0	0	0	0	-32,900,000	0	0
26101	Short Term Debt Issuance	0	0	436,767,012	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	-1,087,174,042	-578,775,412	0
26154	Common Stock Dividend Paid	-488,000,000	0	-5,368,000,000	0	0	-5,368,000,000	0	-488,000,000
26073	Net Long Term Debt Issuance	963,039,793	963,039,793	0	0	-41,473,982	-1,087,174,042	-578,775,412	-473,877,280
26164	Net Other Financing Charges	517,379,886	498,531,314	496,786,320	-1,239,583,784	761,646,036	8,152,710,383	1,642,741,621	1,575,942,862
26165	Net Other Investing Changes	0	0	0	0	0	0	-432,012,060	-260,978,039
26119	Net P P E Purchase And Sale	-759,357,983	-405,117,830	-175,434,763	0	0	-1,414,152,979	-1,303,877,202	-1,509,540,797
26273	Capital Expenditure Reported	0	0	0	0	-132,360,060	0	0	0
26075	Net Short Term Debt Issuance	1,145,796,678	0	436,767,012	0	0	-1,087,174,042	-578,775,412	0
26072	Net Issuance Payments Of Debt	963,039,793	-381,441,819	436,767,012	949,188,582	-41,473,982	-1,087,174,042	-578,775,412	-473,877,280
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	-32,900,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	1	-1
26228	Other Cash Paymentsfrom Operating Activities	-39,511,457	39,392,489	0	0	-11,585,124	-749,072,884	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-321,628,726	512,320,543	-422,712,934	264,998,378	-676,234,713	136,385,029	1,057,280,413	776,722,119
26221	Classesof Cash Receiptsfrom Operating Activities	19,403,983,910	4,939,304,773	3,963,641,636	5,765,818,779	4,735,218,722	20,367,245,477	14,455,244,849	14,037,235,323

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
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-15	At close: 03:42PM WIB	138	138	133	144	132.00 - 160.00	132	160	121.00 - 300.00	121	300	117,900	42,562	66,368,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-12	At close: 03:42PM WIB	138	138	133	144	132.00 - 160.00	132	160	121.00 - 300.00	121	300	117,900	42,742	66,860,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-11	At close: 03:42PM WIB	138	138	133	144	132.00 - 160.00	132	160	121.00 - 300.00	121	300	117,900	42,905	66,860,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-10	At close: 03:42PM WIB	138	138	133	144	132.00 - 160.00	132	160	121.00 - 300.00	121	300	117,900	59,164	66,860,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-05	At close: 03:42PM WIB	138	138	133	144	132.00 - 160.00	132	160	121.00 - 300.00	121	300	117,900	56,322	66,860,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-04	At close: 02:49PM WIB	141	140	135	139	132.00 - 141.00	132	141	121.00 - 300.00	121	300	23,000	55,932	67,843,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-03	At close: 04:14PM WIB	145	145	135	141	133.00 - 148.00	133	148	121.00 - 300.00	121	300	28,300	55,584	69,318,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-02	At close: 02:59PM WIB	144	138	141	145	138.00 - 147.00	138	147	121.00 - 300.00	121	300	11,800	55,467	71,284,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-01	At close: 02:47PM WIB	135	132	144	145	132.00 - 155.00	132	155	121.00 - 300.00	121	300	67,000	54,450	70,793,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-29	At close: 04:09PM WIB	136	135	132	135	133.00 - 143.00	133	143	121.00 - 300.00	121	300	19,300	54,450	66,368,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-28	At close: 04:09PM WIB	136	135	132	135	133.00 - 143.00	133	143	121.00 - 300.00	121	300	19,300	54,162	65,880,000,000	-57	N/A	12.00 (8.82%)	12	9	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-27	At close: 02:06PM WIB	144	130	0	0	130.00 - 140.00	130	140	121.00 - 300.00	121	300	7,000	53,910	66,368,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-26	At close: 11:46AM WIB	142	145	0	0	136.00 - 145.00	136	145	121.00 - 300.00	121	300	2,700	53,910	70,272,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-25	At close: 11:10AM WIB	142	140	0	0	140.00 - 142.00	140	142	121.00 - 300.00	121	300	5,600	53,910	69,296,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-22	At close: 02:51PM WIB	142	142	134	143	141.00 - 142.00	141	142	121.00 - 300.00	121	300	5,900	53,822	69,296,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-21	At close: 03:31PM WIB	140	0	0	0	0.0000 - 0.0000	0	0		0		0	53,856	0	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-14	As of 11:11AM WIB. Market open.	142	142	135	142	135.00 - 142.00	135	142	121.00 - 300.00	121	300	600	54,177	65,880,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-13	At close: 10:12AM WIB	142	142	133	150	142.00 - 142.00	142	142	121.00 - 300.00	121	300	1,900	54,312	69,296,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-11	At close: 10:32AM WIB	143	140	135	142	130.00 - 143.00	130	143	121.00 - 300.00	121	300	52,500	55,968	69,296,000,000	-57	N/A	12.00 (8.45%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-08	At close: 10:32AM WIB	143	140	135	142	130.00 - 143.00	130	143	121.00 - 300.00	121	300	52,500	56,768	69,296,000,000	-57	N/A	12.00 (8.39%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-05	At close: 04:00PM WIB	142	140	138	140	140.00 - 147.00	140	147	121.00 - 300.00	121	300	7,200	70,570	68,320,000,000	-57	N/A	12.00 (8.33%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-04	At close: 03:48PM WIB	144	143	137	142	132.00 - 143.00	132	143	121.00 - 300.00	121	300	12,100	71,605	69,296,000,000	-57	N/A	12.00 (8.33%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-01	At close: 11:21AM WIB	145	144	144	148	144.00 - 144.00	144	144	121.00 - 300.00	121	300	29,800	73,813	70,272,000,000	-57	N/A	12.00 (8.28%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-28	At close: 03:12PM WIB	150	146	145	148	145.00 - 146.00	145	146	121.00 - 300.00	121	300	61,700	90,855	70,760,000,000	-57	N/A	12.00 (8.11%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-27	At close: 02:18PM WIB	148	145	147	149	145.00 - 150.00	145	150	121.00 - 300.00	121	300	5,800	91,595	73,200,000,000	-57	N/A	12.00 (8.11%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-26	At close: 03:42PM WIB	148	148	145	148	148.00 - 148.00	148	148	121.00 - 300.00	121	300	40,300	93,277	72,224,000,000	-57	N/A	12.00 (8.11%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-23	At close: 04:04PM WIB	149	156	147	151	147.00 - 156.00	147	156	121.00 - 300.00	121	300	5,100	93,337	72,224,000,000	-57	N/A	12.00 (8.05%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk (PGLI.JK)	2024-02-22	At close: 02:15PM WIB	150	146	146	149	145.00 - 149.00	145	149	121.00 - 300.00	121	300	800	93,331	72,712,000,000	-57	N/A	12.00 (8.00%)	12	8	Jul 11, 2023
PGLI	PT Pembangunan Graha Lestari Indah Tbk (PGLI.JK)	2024-02-21	At close: 03:48PM WIB	145	143	142	150	141.00 - 143.00	141	143	121.00 - 314.00	121	314	200,500	90,054	73,200,000,000	-57	N/A	12.00 (8.28%)	12	8	Jul 11, 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	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)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-15	66,370,000,000	59,720,000,000	7	3	1	3	-339	0	0	300	121	143	164	43	50	488,000,000	0	50,190,000	88	12	9	0	0	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2023	Dec 31, 2023	-265	-10	-2	-120	19,420,000,000	40	-8	-763,290,000	-51,430,000,000	-57	7,700,000,000	16	22,060,000,000	132	2	35	-321,630,000	65,260,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-12	66,370,000,000	59,720,000,000	7	3	1	3	-339	0	0	300	121	143	165	43	39	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-11	66,370,000,000	59,720,000,000	7	3	1	3	-339	0	0	300	121	143	165	59	39	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-10	66,370,000,000	59,720,000,000	7	3	1	3	-339	0	0	300	121	143	165	59	39	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-05	68,810,000,000	62,770,000,000	7	4	1	3	15	0	0	300	0	144	167	56	15	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-04	70,760,000,000	64,720,000,000	7	4	1	3	16	0	0	300	0	144	167	56	27	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-03	70,760,000,000	64,720,000,000	7	4	1	3	16	0	0	300	0	144	168	55	27	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-02	70,270,000,000	64,230,000,000	7	4	1	3	16	0	0	300	0	144	168	54	21	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-04-01	65,880,000,000	59,840,000,000	7	3	1	3	14	0	0	300	0	144	168	54	21	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-29	65,880,000,000	59,840,000,000	7	3	1	3	14	0	0	300	121	144	168	54	19	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-28	66,370,000,000	60,330,000,000	7	3	1	3	15	0	0	300	0	144	169	54	18	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-27	69,300,000,000	63,260,000,000	7	3	1	3	15	-52	31	300	0	144	169	54	23	488,000,000	494,970,000	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-26	69,300,000,000	63,260,000,000	7	3	1	3	15	-51	32	300	0	144	170	54	23	488,000,000	494,970,000	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-25	69,300,000,000	63,260,000,000	7	3	1	3	15	-51	32	300	121	144	170	54	23	488,000,000	494,970,000	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-22	69,300,000,000	63,260,000,000	7	3	1	3	15	0	0	300	0	144	171	54	23	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-21	68,320,000,000	62,280,000,000	7	3	1	3	15	0	0	300	121	144	171	54	23	488,000,000	0	42,190,000	88	12	9	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-14	69,300,000,000	63,260,000,000	7	3	1	3	15	0	0	300	0	145	173	54	23	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-13	69,300,000,000	63,260,000,000	7	3	1	3	15	0	0	300	0	145	173	53	23	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-11	69,300,000,000	63,260,000,000	7	3	1	3	15	0	0	300	121	145	173	57	23	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-08	69,780,000,000	63,740,000,000	7	4	1	3	15	0	0	300	121	145	174	57	18	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-05	70,270,000,000	64,230,000,000	7	4	1	3	16	0	0	300	0	145	176	72	62	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-04	70,270,000,000	64,230,000,000	7	4	1	3	16	0	0	300	0	145	176	72	62	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-03-01	70,760,000,000	64,720,000,000	7	4	1	3	16	0	0	300	121	145	177	74	65	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-28	73,200,000,000	67,160,000,000	7	4	1	3	16	0	0	300	121	146	178	91	74	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-27	72,220,000,000	66,180,000,000	7	4	1	3	16	0	0	300	0	146	179	93	81	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk	2024-02-26	72,220,000,000	66,180,000,000	7	4	1	3	16	0	0	300	0	146	179	93	81	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk (PGLI.JK)	2024-02-23	72,710,000,000	66,670,000,000	7	4	1	3	16	0	0	300	0	146	180	93	81	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk (PGLI.JK)	2024-02-22	73,200,000,000	67,160,000,000	7	4	1	3	16	0	0	300	121	146	180	93	81	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000
PGLI	PT Pembangunan Graha Lestari Indah Tbk (PGLI.JK)	2024-02-21	70,760,000,000	64,720,000,000	7	4	1	3	16	0	0	314	121	146	181	90	61	488,000,000	0	42,190,000	88	12	8	1	1	2	188	N/A	Jul 11, 2023	1:2	May 29, 2002	Dec 31, 2022	Sep 30, 2023	-140	-15	-13	-40	19,900,000,000	40	-21	-20,870,000,000	-27,900,000,000	-57	7,430,000,000	15	21,890,000,000	42	2	108	-754,020,000	-13,600,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	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	125	125	125	125	151,800
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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	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	125	125	125	125	151,800
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	125	125	125	125	600
2024-05-08	15:22:59	123	123	123	123	0
2024-05-08	15:22:00	123	125	123	125	8,400
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	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
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
2024-05-08	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	125	125	125	125	100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:22:59	123	123	123	123	0
2024-05-08	15:20:00	123	125	123	125	9,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	123	123	123	123	2,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0
2024-05-08	13:35:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	125	125	125	125	100
2024-05-08	15:22:59	123	123	123	123	0
2024-05-08	15:15:00	123	125	123	125	9,000
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	123	123	123	123	2,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:19:57	123	123	123	123	0
2024-05-08	10:15:00	118	123	118	123	1,600
2024-05-08	10:00:00	115	115	115	115	96,900
2024-05-08	09:45:00	115	115	115	115	39,700
2024-05-08	09:30:00	115	122	115	122	2,300
2024-05-08	09:23:29	122	122	122	122	0
2024-05-08	09:15:00	122	122	122	122	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:30:00	125	125	125	125	100
2024-05-08	15:22:59	123	123	123	123	0
2024-05-08	15:00:00	123	125	123	125	9,000
2024-05-08	14:30:00	123	123	123	123	2,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:19:57	123	123	123	123	0
2024-05-08	10:00:00	115	123	115	123	98,500
2024-05-08	09:30:00	115	122	115	115	42,000
2024-05-08	09:23:29	122	122	122	122	0
2024-05-08	09:00:00	122	122	122	122	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:09:18	0	0	0	0	0
2024-05-07	15:00:00	117	122	117	122	300
2024-05-07	14:30:00	118	118	118	118	1,800
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:41:21	122	122	122	122	0
2024-05-07	13:30:00	122	122	122	122	200
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:30:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:50:22	123	123	123	123	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:22:59	123	123	123	123	0
2024-05-08	15:00:00	123	125	123	125	9,100
2024-05-08	14:00:00	123	123	123	123	2,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:19:57	123	123	123	123	0
2024-05-08	10:00:00	115	123	115	123	98,500
2024-05-08	09:23:29	122	122	122	122	0
2024-05-08	09:00:00	122	122	115	115	36,600
2024-05-07	15:09:18	0	0	0	0	0
2024-05-07	15:00:00	117	122	117	122	300
2024-05-07	14:00:00	118	118	118	118	1,800
2024-05-07	13:41:21	122	122	122	122	0
2024-05-07	13:00:00	122	122	122	122	200
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	10:50:22	123	123	123	123	0
2024-05-07	10:03:49	118	118	118	118	0
2024-05-07	10:00:00	118	123	118	123	0
2024-05-07	09:38:15	124	124	124	124	0
2024-05-07	09:00:00	123	125	123	125	0
2024-05-06	15:35:21	0	0	0	0	0
2024-05-06	15:00:00	117	117	117	117	100
2024-05-06	14:59:10	125	125	125	125	0
2024-05-06	14:06:26	118	118	118	118	0
2024-05-06	14:00:00	125	125	118	125	500
2024-05-06	13:30:01	116	116	116	116	0
2024-05-06	13:00:00	116	116	116	116	900
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:22:59	123	123	123	123	0
2024-05-08	15:00:00	123	125	123	125	9,100
2024-05-08	13:30:00	123	123	123	123	2,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:19:57	123	123	123	123	0
2024-05-08	09:23:29	122	122	122	122	0
2024-05-08	09:00:00	122	123	115	123	140,500
2024-05-07	15:09:18	0	0	0	0	0
2024-05-07	15:00:00	117	122	117	122	300
2024-05-07	13:41:21	122	122	122	122	0
2024-05-07	13:30:00	122	122	118	118	2,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:50:22	123	123	123	123	0
2024-05-07	10:30:00	123	123	123	123	100
2024-05-07	10:03:49	118	118	118	118	0
2024-05-07	09:38:15	124	124	124	124	0
2024-05-07	09:00:00	123	125	118	118	3,200
2024-05-06	15:35:21	0	0	0	0	0
2024-05-06	15:00:00	117	117	117	117	100
2024-05-06	14:59:10	125	125	125	125	0
2024-05-06	14:06:26	118	118	118	118	0
2024-05-06	13:30:01	116	116	116	116	0
2024-05-06	13:30:00	116	125	116	125	1,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:34:35	125	125	125	125	0
2024-05-06	10:30:00	125	125	125	125	0
2024-05-06	09:11:27	125	125	125	125	0
2024-05-06	09:00:00	125	125	115	115	300
2024-05-03	15:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	122	125	115	125	151,800
2024-05-07	09:00:00	123	125	117	122	5,600
2024-05-06	09:00:00	125	125	115	117	3,300
2024-05-03	09:00:00	124	125	121	125	6,700
2024-05-02	09:00:00	118	125	118	125	13,500
2024-04-30	09:00:00	115	126	115	120	4,300
2024-04-29	09:00:00	125	127	119	120	9,900
2024-04-26	09:00:00	127	127	118	127	183,100
2024-04-25	09:00:00	121	124	121	122	500
2024-04-24	09:00:00	128	133	122	124	22,500
2024-04-23	09:00:00	129	134	123	129	14,500
2024-04-22	09:00:00	123	135	118	129	109,600
2024-04-19	09:00:00	131	140	119	119	293,200
2024-04-18	09:00:00	132	141	132	140	49,800
2024-04-17	09:00:00	143	143	136	139	4,200
2024-04-16	09:00:00	136	159	133	139	217,400
2024-04-05	09:00:00	138	160	132	136	117,900
2024-04-04	09:00:00	140	141	132	138	23,000
2024-04-03	09:00:00	145	148	133	141	28,300
2024-04-02	09:00:00	138	147	138	145	11,800
2024-04-01	09:00:00	132	155	132	144	67,000
2024-03-28	09:00:00	135	143	133	135	19,300
2024-03-27	09:00:00	130	140	130	136	7,000
2024-03-26	09:00:00	145	145	136	144	2,600
2024-03-25	09:00:00	142	142	140	142	5,600
2024-03-22	09:00:00	142	142	141	142	5,100
2024-03-21	09:00:00	142	142	142	142	100
2024-03-20	09:00:00	144	144	140	140	2,100
2024-03-19	09:00:00	140	155	134	142	144,700
2024-03-18	09:00:00	143	147	139	140	15,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	123	125	117	122	5,600
2024-05-06	09:00:00	125	125	115	117	3,300
2024-05-03	09:00:00	124	125	121	125	6,700
2024-05-02	09:00:00	118	125	118	125	13,500
2024-04-30	09:00:00	115	126	115	120	4,300
2024-04-29	09:00:00	125	127	119	120	9,900
2024-04-26	09:00:00	127	127	118	127	183,100
2024-04-25	09:00:00	121	124	121	122	500
2024-04-24	09:00:00	128	133	122	124	22,500
2024-04-23	09:00:00	129	134	123	129	14,500
2024-04-22	09:00:00	123	135	118	129	109,600
2024-04-19	09:00:00	131	140	119	119	293,200
2024-04-18	09:00:00	132	141	132	140	49,800
2024-04-17	09:00:00	143	143	136	139	4,200
2024-04-16	09:00:00	136	159	133	139	217,400
2024-04-05	09:00:00	138	160	132	136	117,900
2024-04-04	09:00:00	140	141	132	138	23,000
2024-04-03	09:00:00	145	148	133	141	28,300
2024-04-02	09:00:00	138	147	138	145	11,800
2024-04-01	09:00:00	132	155	132	144	67,000
2024-03-28	09:00:00	135	143	133	135	19,300
2024-03-27	09:00:00	130	140	130	136	7,000
2024-03-26	09:00:00	145	145	136	144	2,600
2024-03-25	09:00:00	142	142	140	142	5,600
2024-03-22	09:00:00	142	142	141	142	5,100
2024-03-21	09:00:00	142	142	142	142	100
2024-03-20	09:00:00	144	144	140	140	2,100
2024-03-19	09:00:00	140	155	134	142	144,700
2024-03-18	09:00:00	143	147	139	140	15,700
2024-03-15	09:00:00	147	147	136	142	4,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	125	125	115	125	160,700
2024-04-28	00:00:00	125	127	115	125	34,400
2024-04-21	00:00:00	123	135	118	127	330,200
2024-04-14	00:00:00	136	159	119	119	564,600
2024-04-07	00:00:00	136	136	136	136	0
2024-03-31	00:00:00	132	160	132	136	248,000
2024-03-24	00:00:00	142	145	130	135	34,500
2024-03-17	00:00:00	143	155	134	142	167,700
2024-03-10	00:00:00	142	148	135	142	10,700
2024-03-03	00:00:00	143	147	130	142	73,700
2024-02-25	00:00:00	148	150	144	144	154,700
2024-02-18	00:00:00	150	156	141	148	465,300
2024-02-11	00:00:00	144	164	142	144	228,600
2024-02-04	00:00:00	143	152	132	152	123,900
2024-01-28	00:00:00	147	150	132	141	63,900
2024-01-21	00:00:00	140	166	137	147	596,900
2024-01-14	00:00:00	148	158	135	150	140,200
2024-01-07	00:00:00	145	188	132	140	1,076,500
2023-12-31	00:00:00	149	165	121	145	21,500
2023-12-24	00:00:00	149	149	149	149	3,200
2023-12-17	00:00:00	152	152	143	149	191,900
2023-12-10	00:00:00	144	154	144	154	318,300
2023-12-03	00:00:00	151	154	136	149	1,073,700
2023-11-26	00:00:00	169	169	140	150	1,386,000
2023-11-19	00:00:00	169	174	155	166	31,300
2023-11-12	00:00:00	176	176	158	164	178,200
2023-11-05	00:00:00	168	182	164	172	48,000
2023-10-29	00:00:00	169	170	160	170	16,500
2023-10-22	00:00:00	159	186	155	172	275,500
2023-10-15	00:00:00	168	170	150	156	55,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	118	125	115	125	180,900
2024-03-31	00:00:00	132	160	115	120	1,157,000
2024-02-29	00:00:00	144	155	130	135	316,400
2024-01-31	00:00:00	144	164	132	145	958,100
2023-12-31	00:00:00	149	188	121	141	1,883,600
2023-11-30	00:00:00	150	155	136	149	1,888,000
2023-10-31	00:00:00	165	182	140	150	1,344,800
2023-09-30	00:00:00	169	186	150	163	573,500
2023-08-31	00:00:00	185	214	135	167	1,611,000
2023-07-31	00:00:00	200	210	175	185	1,007,800
2023-06-30	00:00:00	194	250	180	198	6,555,800
2023-05-31	00:00:00	232	250	191	193	1,629,200
2023-04-30	00:00:00	264	284	232	232	4,964,800
2023-03-31	00:00:00	274	274	254	268	37,000
2023-02-28	00:00:00	276	292	270	272	121,500
2023-01-31	00:00:00	266	276	264	266	29,300
2022-12-31	00:00:00	314	408	250	298	8,286,300
2022-11-30	00:00:00	236	340	208	314	8,198,400
2022-10-31	00:00:00	270	308	236	236	6,902,300
2022-09-30	00:00:00	264	368	244	268	17,999,800
2022-08-31	00:00:00	266	430	250	250	9,155,700
2022-07-31	00:00:00	210	352	195	266	17,751,600
2022-06-30	00:00:00	206	260	179	210	633,800
2022-05-31	00:00:00	250	292	202	206	3,281,700
2022-04-30	00:00:00	328	328	228	250	463,200
2022-03-31	00:00:00	368	370	308	328	474,500
2022-02-28	00:00:00	346	406	344	370	1,744,700
2022-01-31	00:00:00	346	476	320	370	3,927,100
2021-12-31	00:00:00	450	488	322	346	11,332,400
2021-11-30	00:00:00	218	478	210	446	11,903,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	118	125	115	125	180,900
2024-03-31	00:00:00	132	160	118	120	1,152,700
2024-02-29	00:00:00	144	155	130	135	316,400
2024-01-31	00:00:00	144	164	115	120	2,431,500
2023-12-31	00:00:00	149	188	121	135	3,158,100
2023-11-30	00:00:00	150	188	121	145	4,729,700
2023-10-31	00:00:00	165	188	121	141	5,116,400
2023-09-30	00:00:00	169	186	136	149	3,806,300
2023-08-31	00:00:00	185	214	135	150	3,529,300
2023-07-31	00:00:00	200	214	135	163	3,192,300
2023-06-30	00:00:00	194	250	135	167	9,174,600
2023-05-31	00:00:00	232	250	175	185	9,192,800
2023-04-30	00:00:00	232	250	180	198	8,185,000
2023-03-31	00:00:00	268	296	191	193	7,973,100
2023-02-28	00:00:00	276	300	230	232	7,863,000
2023-01-31	00:00:00	266	300	232	268	2,322,600
2022-10-31	00:00:00	270	408	208	298	23,387,000
2022-07-31	00:00:00	210	430	195	268	44,907,100
2022-04-30	00:00:00	328	328	179	210	4,378,700
2022-01-31	00:00:00	346	476	308	328	6,146,300
2021-10-31	00:00:00	232	488	206	346	25,924,500
2021-07-31	00:00:00	252	316	189	234	3,933,600
2021-04-30	00:00:00	194	306	164	236	5,931,500
2021-01-31	00:00:00	222	286	185	194	1,902,300

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	1
2022-11-30	09:00:00	10
2022-08-03	09:00:00	1
2020-08-06	09:00:00	1
2019-06-26	09:00:00	10
2018-05-18	09:00:00	1
2017-12-12	09:00:00	1
2017-06-05	09:00:00	1
2016-06-02	09:00:00	1
2015-05-28	09:00:00	2
2014-12-09	09:00:00	2

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.52 %
2022	2	11	5.67 %
2020	1	1	0.52 %
2019	1	10	5.15 %
2018	1	1	0.52 %
2017	2	2	1.03 %
2016	1	1	0.46 %
2015	1	2	1.03 %
2014	1	2	1.03 %

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