Informasi Saham PGUN PT Pradiksi Gunatama 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	2,485,185,583,733	2,981,995,091,767	4,023,679,800,000
14012	Pb Ratio	6	1	2	0
101	Enterprises Value Revenue Ratio	9	5	3	15
14008	Pe Ratio	15	19	17	0
14010	Ps Ratio	21	2	3	0
102	Enterprises Value E B I T D A Ratio	23	19	12	58
40001	Market Cap	29	1,985,295,713,172	2,386,945,134,912	4,023,679,800,000

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	2,485,185,583,733	2,913,140,905,183	2,981,995,091,767	3,372,216,779,675	3,901,999,622,007	4,730,052,374,547	4,023,679,800,000
14012	Pb Ratio	6	1	2	2	2	2	3	0
101	Enterprises Value Revenue Ratio	9	5	3	3	4	4	5	15
14008	Pe Ratio	15	19	16	17	13	19	24	0
14010	Ps Ratio	21	2	3	3	3	3	4	0
102	Enterprises Value E B I T D A Ratio	23	19	12	12	13	16	18	58
40001	Market Cap	29	1,985,295,713,172	2,318,090,948,328	2,386,945,134,912	2,742,691,765,596	3,241,884,618,330	4,073,872,706,220	4,023,679,800,000

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	189,807,846,637	13,721,242,082	251,478,514,803	101,408,433,056	-29,486,108,389
20091	Net Income	108,056,587,588	-486,590,287	172,151,655,670	31,335,528,055	-101,476,295,048
29004	Basic E P S	19	0	30	6	-22
20190	E B I T D A	192,043,196,046	14,387,850,019	258,407,418,511	106,475,111,972	-28,666,465,369
20046	Gross Profit	246,074,449,081	78,352,134,297	264,421,070,651	144,481,539,914	3,097,029,493
29009	Diluted E P S	19	0	30	6	-22
20136	Pretax Income	139,399,064,133	-427,530,006	188,875,205,126	-27,002,669,780	-122,227,040,357
20145	Tax Provision	31,342,476,544	59,060,280	21,628,659,747	-8,548,893,743	-20,750,745,308
20100	Total Revenue	868,456,776,538	253,666,159,072	1,007,305,060,864	786,686,008,070	475,252,008,248
20164	Total Expenses	676,658,815,503	242,205,005,405	773,669,243,494	682,925,991,319	509,853,644,925
20013	Cost Of Revenue	622,382,327,457	175,314,024,775	742,883,990,214	642,204,468,156	472,154,978,755
20177	Interest Income	148,214,216	90,925,010	65,399,736	155,734,351	325,147,418
20057	Interest Expense	50,408,782,504	14,148,772,088	62,603,309,677	128,411,102,836	92,740,931,968
20109	Operating Income	191,797,961,035	11,461,153,667	233,635,817,371	103,760,016,751	-34,601,636,677
20316	Normalized Income	109,256,475,971	-486,590,287	172,151,655,670	-18,453,776,037	-101,476,295,048
20108	Operating Expense	54,276,488,046	66,890,980,630	30,785,253,280	40,721,523,163	37,698,666,170
20112	Operating Revenue	868,456,776,538	253,666,159,072	1,007,305,060,864	786,686,008,070	475,252,008,248
20087	Minority Interests	0	0	4,905,110,291	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-50,969,113,275	-14,637,232,065	-62,672,237,164	-128,436,481,599	-92,553,571,328
20416	Total Unusual Items	-1,547,923,374	-1,547,923,374	0	26,191,407,929	0
29010	Basic Average Shares	5,737,848,882	0	5,737,848,882	4,998,360,000	4,548,360,000
20269	Other Special Charges	1,547,923,374	1,547,923,374	0	0	0
20287	Rent And Landing Fees	0	0	171,428,569	502,995,912	1,105,072,888
29011	Diluted Average Shares	5,737,848,882	0	5,737,848,882	4,998,360,000	4,548,360,000
20420	Normalized E B I T D A	193,591,119,420	14,387,850,019	258,407,418,511	106,475,111,972	-28,666,465,369
20162	Special Income Charges	-1,547,923,374	-1,547,923,374	0	26,191,407,929	0
20315	Reconciled Depreciation	2,235,349,409	666,607,937	6,928,903,708	5,066,678,916	819,643,020
20030	Net Income Extraordinary	0	0	0	49,789,304,092	0
20312	Other Operating Expenses	18,403,108,281	15,605,365,432	7,370,888,789	16,683,103,353	6,914,441,308
20368	Total Other Finance Cost	708,544,987	579,384,987	134,327,223	181,113,114	137,786,778
20440	Rent Expense Supplemental	0	0	171,428,569	502,995,912	1,105,072,888
20314	Reconciled Cost Of Revenue	622,382,327,457	175,314,024,775	742,883,990,214	642,204,468,156	472,154,978,755
20419	Tax Effect Of Unusual Items	-348,034,991	0	0	0	0
20225	Impairment Of Capital Assets	0	0	-38,563,603,439	-26,191,407,929	0
20018	Depreciation Income Statement	2,235,349,409	666,607,937	6,928,903,708	5,066,678,916	819,643,020
20075	Interest Income Non Operating	148,214,216	90,925,010	65,399,736	155,734,351	325,147,418
20158	Selling And Marketing Expense	0	0	0	140,443,661	710,774,637
20064	Interest Expense Non Operating	50,408,782,504	14,148,772,088	62,603,309,677	128,411,102,836	92,740,931,968
20093	Net Income Common Stockholders	108,056,587,588	-486,590,287	172,151,655,670	31,335,528,055	-101,476,295,048
20094	Net Income Continuous Operations	108,056,587,588	-486,590,287	167,246,545,379	-18,453,776,037	-101,476,295,048
20045	General And Administrative Expense	19,534,598,944	3,642,438,867	22,914,421,862	13,329,426,252	11,285,473,948
20159	Selling General And Administration	19,534,598,944	3,642,438,867	22,914,421,862	13,329,426,252	11,996,248,585
20435	Total Operating Income As Reported	191,936,350,429	11,599,543,060	233,635,817,372	103,760,016,751	-34,601,636,677
20412	Other Non Operating Income Expenses	118,139,747	4,296,471,766	17,911,624,920	-2,326,204,931	4,928,167,648
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	108,056,587,588	-486,590,287	172,151,655,670	31,335,528,055	-101,476,295,048
20417	Total Unusual Items Excluding Goodwill	-1,547,923,374	-1,547,923,374	0	26,191,407,929	0
20077	Net Non Operating Interest Income Expense	-50,969,113,275	-14,637,232,065	-62,672,237,164	-128,436,481,599	-92,553,571,328
20346	Net Income Including Noncontrolling Interests	108,056,587,588	-486,590,287	167,246,545,379	31,335,528,055	-101,476,295,048
20019	Depreciation And Amortization In Income Statement	2,235,349,409	666,607,937	6,928,903,708	5,066,678,916	819,643,020
20309	Net Income From Continuing And Discontinued Operation	108,056,587,588	-486,590,287	172,151,655,670	-18,453,776,037	-101,476,295,048
20331	Net Income From Continuing Operation Net Minority Interest	108,056,587,588	-486,590,287	172,151,655,670	-18,453,776,037	-101,476,295,048

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	189,807,846,637	13,721,242,082	93,027,707,979	60,402,037,718	22,656,858,858	251,478,514,803	101,408,433,056	-29,486,108,389
20091	Net Income	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	172,151,655,670	31,335,528,055	-101,476,295,048
29004	Basic E P S	19	0	25	0	2	30	6	-22
20190	E B I T D A	192,043,196,046	14,387,850,019	93,685,209,503	60,867,607,021	23,102,529,503	258,407,418,511	106,475,111,972	-28,666,465,369
20046	Gross Profit	246,074,449,081	78,352,134,297	66,926,108,936	71,011,137,094	29,785,068,754	264,421,070,651	144,481,539,914	3,097,029,493
29009	Diluted E P S	19	0	25	0	2	30	6	-22
20136	Pretax Income	139,399,064,133	-427,530,006	81,980,608,145	47,062,559,864	10,783,426,130	188,875,205,126	-27,002,669,780	-122,227,040,357
20145	Tax Provision	31,342,476,544	59,060,280	18,181,994,790	10,556,033,936	2,545,387,538	21,628,659,747	-8,548,893,743	-20,750,745,308
20100	Total Revenue	868,456,776,538	253,666,159,072	210,835,369,760	222,829,996,177	181,125,251,529	1,007,305,060,864	786,686,008,070	475,252,008,248
20164	Total Expenses	676,658,815,503	242,205,005,405	114,204,081,238	161,588,653,902	158,661,074,958	773,669,243,494	682,925,991,319	509,853,644,925
20013	Cost Of Revenue	622,382,327,457	175,314,024,775	143,909,260,824	151,818,859,083	151,340,182,775	742,883,990,214	642,204,468,156	472,154,978,755
20177	Interest Income	148,214,216	90,925,010	5,241,072	14,468,769	37,579,365	65,399,736	155,734,351	325,147,418
20057	Interest Expense	50,408,782,504	14,148,772,088	11,047,099,834	13,339,477,854	11,873,432,728	62,603,309,677	128,411,102,836	92,740,931,968
20109	Operating Income	191,797,961,035	11,461,153,667	96,631,288,522	61,241,342,275	22,464,176,571	233,635,817,371	103,760,016,751	-34,601,636,677
20316	Normalized Income	109,256,475,971	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	172,151,655,670	-18,453,776,037	-101,476,295,048
20108	Operating Expense	54,276,488,046	66,890,980,630	-29,705,179,586	9,769,794,819	7,320,892,183	30,785,253,280	40,721,523,163	37,698,666,170
20112	Operating Revenue	868,456,776,538	253,666,159,072	210,835,369,760	222,829,996,177	181,125,251,529	1,007,305,060,864	786,686,008,070	475,252,008,248
20087	Minority Interests	0	0	0	0	0	4,905,110,291	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-50,969,113,275	-14,637,232,065	-11,074,791,016	-13,375,110,801	-11,881,979,393	-62,672,237,164	-128,436,481,599	-92,553,571,328
20416	Total Unusual Items	-1,547,923,374	-1,547,923,374	0	381,923,194	4,774,039,924	0	26,191,407,929	0
29010	Basic Average Shares	5,737,848,882	0	5,964,368,894	0	5,300,386,682	5,737,848,882	4,998,360,000	4,548,360,000
20269	Other Special Charges	1,547,923,374	1,547,923,374	0	0	0	0	0	0
20287	Rent And Landing Fees	0	0	0	0	0	171,428,569	502,995,912	1,105,072,888
29011	Diluted Average Shares	5,737,848,882	0	5,964,368,894	0	5,300,386,682	5,737,848,882	4,998,360,000	4,548,360,000
20420	Normalized E B I T D A	193,591,119,420	14,387,850,019	93,685,209,503	60,867,607,021	23,102,529,503	258,407,418,511	106,475,111,972	-28,666,465,369
20162	Special Income Charges	-1,547,923,374	-1,547,923,374	0	381,923,194	4,774,039,924	0	26,191,407,929	0
20315	Reconciled Depreciation	2,235,349,409	666,607,937	657,501,524	465,569,303	445,670,645	6,928,903,708	5,066,678,916	819,643,020
20030	Net Income Extraordinary	0	0	0	0	0	0	49,789,304,092	0
20312	Other Operating Expenses	18,403,108,281	15,605,365,432	835,390,615	775,885,405	1,186,466,829	7,370,888,789	16,683,103,353	6,914,441,308
20368	Total Other Finance Cost	708,544,987	579,384,987	32,932,254	50,101,716	46,126,030	134,327,223	181,113,114	137,786,778
20440	Rent Expense Supplemental	0	0	0	0	0	171,428,569	502,995,912	1,105,072,888
20314	Reconciled Cost Of Revenue	622,382,327,457	175,314,024,775	143,909,260,824	151,818,859,083	151,340,182,775	742,883,990,214	642,204,468,156	472,154,978,755
20419	Tax Effect Of Unusual Items	-348,034,991	0	0	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	0	-381,923,194	-4,774,039,924	-38,563,603,439	-26,191,407,929	0
20018	Depreciation Income Statement	2,235,349,409	666,607,937	657,501,524	465,569,303	445,670,645	6,928,903,708	5,066,678,916	819,643,020
20075	Interest Income Non Operating	148,214,216	90,925,010	5,241,072	14,468,769	37,579,365	65,399,736	155,734,351	325,147,418
20158	Selling And Marketing Expense	0	0	0	0	0	0	140,443,661	710,774,637
20064	Interest Expense Non Operating	50,408,782,504	14,148,772,088	11,047,099,834	13,339,477,854	11,873,432,728	62,603,309,677	128,411,102,836	92,740,931,968
20093	Net Income Common Stockholders	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	172,151,655,670	31,335,528,055	-101,476,295,048
20094	Net Income Continuous Operations	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	167,246,545,379	-18,453,776,037	-101,476,295,048
20045	General And Administrative Expense	19,534,598,944	3,642,438,867	3,749,777,159	5,057,794,826	7,084,588,092	22,914,421,862	13,329,426,252	11,285,473,948
20159	Selling General And Administration	19,534,598,944	3,642,438,867	3,749,777,159	5,057,794,826	7,084,588,092	22,914,421,862	13,329,426,252	11,996,248,585
20435	Total Operating Income As Reported	191,936,350,429	11,599,543,060	96,631,288,523	61,241,342,274	22,464,176,572	233,635,817,372	103,760,016,751	-34,601,636,677
20412	Other Non Operating Income Expenses	118,139,747	4,296,471,766	-3,575,889,362	-803,671,609	201,228,952	17,911,624,920	-2,326,204,931	4,928,167,648
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	172,151,655,670	31,335,528,055	-101,476,295,048
20417	Total Unusual Items Excluding Goodwill	-1,547,923,374	-1,547,923,374	0	381,923,194	4,774,039,924	0	26,191,407,929	0
20077	Net Non Operating Interest Income Expense	-50,969,113,275	-14,637,232,065	-11,074,791,016	-13,375,110,801	-11,881,979,393	-62,672,237,164	-128,436,481,599	-92,553,571,328
20346	Net Income Including Noncontrolling Interests	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	167,246,545,379	31,335,528,055	-101,476,295,048
20019	Depreciation And Amortization In Income Statement	2,235,349,409	666,607,937	657,501,524	465,569,303	445,670,645	6,928,903,708	5,066,678,916	819,643,020
20309	Net Income From Continuing And Discontinued Operation	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	172,151,655,670	-18,453,776,037	-101,476,295,048
20331	Net Income From Continuing Operation Net Minority Interest	108,056,587,588	-486,590,287	63,798,613,355	36,506,525,928	8,238,038,592	172,151,655,670	-18,453,776,037	-101,476,295,048

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	494,254,215,197	656,179,668,327	783,887,575,087	1,311,055,874,572
23165	Payables	64,678,191,474	68,441,080,039	61,742,678,361	70,233,649,706
23139	Net P P E	2,259,699,976,399	1,960,865,936,664	2,007,794,111,095	1,897,157,441,119
23351	Properties	0	0	0	0
23386	Total Debt	569,841,402,562	692,078,976,684	791,136,966,578	1,315,634,551,830
23100	Gross P P E	2,259,699,976,399	2,248,564,416,179	2,171,495,682,780	1,897,157,441,119
23038	Common Stock	573,784,888,200	573,784,888,200	499,836,000,000	499,836,000,000
23045	Current Debt	81,920,304,471	122,981,999,997	99,709,749,996	87,945,500,000
23532	Share Issued	5,737,848,882	5,737,848,882	4,998,360,000	4,998,360,000
23220	Total Assets	2,591,476,467,270	2,347,517,612,881	2,289,344,438,542	2,628,294,163,907
23027	Capital Stock	573,784,888,200	573,784,888,200	499,836,000,000	499,836,000,000
23382	Other Payable	197,624,229	320,953,270	6,216,340,788	11,193,725,000
23028	Cash Financial	75,587,187,365	35,899,308,357	7,249,391,491	4,578,677,258
23123	Long Term Debt	487,921,098,091	569,096,976,687	691,427,216,582	1,227,689,051,830
23179	Prepaid Assets	18,935,798,959	44,210,182,777	15,249,656,855	52,898,730,720
23385	Working Capital	129,344,028,412	92,626,606,560	12,673,362,868	435,025,410,659
23000	Accounts Payable	29,341,809,465	34,345,262,634	39,665,887,868	58,689,376,944
23245	Invested Capital	2,195,916,248,333	2,121,245,080,400	1,730,120,874,228	2,375,383,855,523
23340	Other Properties	2,259,699,976,399	1,064,042,702,157	999,450,378,607	1,897,157,441,119
23132	Minority Interest	0	0	322,910,351,033	0
23342	Other Receivables	898,035,402	1,951,771,831	421,828,075	496,828,075,717
23204	Retained Earnings	46,028,539,243	-122,940,927,208	-330,301,295,048	-420,677,597,501
23217	Total Tax Payable	35,138,757,780	33,774,864,135	15,860,449,705	350,547,762
23001	Accounts Receivable	64,422,246,872	61,141,616,422	54,842,183,353	6,631,427,579
23280	Common Stock Equity	1,626,074,845,771	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23403	Net Tangible Assets	1,626,074,845,771	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23215	Stockholders Equity	1,626,074,845,771	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23383	Tangible Book Value	1,626,074,845,771	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23374	Total Capitalization	2,113,995,943,862	1,998,263,080,403	1,630,411,124,232	2,287,438,355,523
23312	Land And Improvements	0	689,321,150,221	689,321,150,221	279,625,622,000
23469	Other Equity Interest	243,866,335,317	243,866,335,318	828,476,648,673	971,760,288,067
23393	Ordinary Shares Number	5,737,848,882	5,737,848,882	4,998,360,000	4,998,360,000
23008	Accumulated Depreciation	0	-287,698,479,515	-163,701,571,685	-188,380,008,891
23282	Construction In Progress	0	14,993,904,269	13,659,043,017	17,357,310,080
23030	Cash And Cash Equivalents	75,587,187,365	35,899,308,357	7,249,391,491	4,578,677,258
23262	Gross Accounts Receivable	64,615,458,322	61,196,438,478	54,897,005,409	6,631,427,579
23012	Additional Paid In Capital	24,990,738,370	24,990,738,370	24,990,738,370	8,830,613,127
23275	Buildings And Improvements	0	331,568,334,298	326,083,533,599	295,952,630,567
23319	Machinery Furniture Equipment	0	148,638,325,234	142,981,577,336	130,518,336,008
23552	Fixed Assets Revaluation Reserve	730,717,733,158	701,562,576,701	736,771,288,871	646,613,432,911
23261	Total Equity Gross Minority Interest	1,626,074,845,771	1,429,166,103,716	1,261,894,258,683	1,059,749,303,693
23067	Non Current Deferred Taxes Liabilities	143,835,060,522	135,548,978,558	136,495,251,669	131,235,153,053
23259	Total Liabilities Net Minority Interest	965,401,621,499	918,351,509,165	1,027,450,179,859	1,568,544,860,214
23046	Current Debt And Capital Lease Obligation	81,920,304,471	122,981,999,997	99,709,749,996	87,945,500,000
23266	Allowance For Doubtful Accounts Receivable	-193,211,450	-54,822,056	-54,822,056	0
23124	Long Term Debt And Capital Lease Obligation	487,921,098,091	569,096,976,687	691,427,216,582	1,227,689,051,830
23344	Non Current Pension And Other Postretirement Benefit Plans	19,472,231,414	16,333,717,047	24,329,785,274	25,856,332,492

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	494,254,215,197	595,049,956,855	629,525,014,079	660,115,003,677	656,179,668,327	783,887,575,087	1,311,055,874,572
23165	Payables	64,678,191,474	69,459,239,219	42,047,339,882	68,894,688,058	68,441,080,039	61,742,678,361	70,233,649,706
23139	Net P P E	2,259,699,976,399	2,182,902,688,057	2,197,735,166,240	2,168,033,232,712	1,960,865,936,664	2,007,794,111,095	1,897,157,441,119
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	569,841,402,562	600,065,726,682	631,034,476,683	662,003,226,684	692,078,976,684	791,136,966,578	1,315,634,551,830
23100	Gross P P E	2,259,699,976,399	2,561,475,577,049	2,297,055,073,562	2,481,532,346,859	2,248,564,416,179	2,171,495,682,780	1,897,157,441,119
23038	Common Stock	573,784,888,200	573,784,888,200	573,784,888,200	573,784,888,200	573,784,888,200	499,836,000,000	499,836,000,000
23045	Current Debt	81,920,304,471	91,987,499,991	102,021,249,993	112,054,999,995	122,981,999,997	99,709,749,996	87,945,500,000
23532	Share Issued	5,737,848,882	5,737,848,882	5,737,848,882	5,737,848,882	5,737,848,882	4,998,360,000	4,998,360,000
23220	Total Assets	2,591,476,467,270	2,542,339,807,071	2,472,179,544,564	2,499,498,137,981	2,347,517,612,881	2,289,344,438,542	2,628,294,163,907
23027	Capital Stock	573,784,888,200	573,784,888,200	573,784,888,200	573,784,888,200	573,784,888,200	499,836,000,000	499,836,000,000
23382	Other Payable	197,624,229	450,296,205	0	776,641,870	320,953,270	6,216,340,788	11,193,725,000
23028	Cash Financial	75,587,187,365	5,015,769,827	1,509,462,604	1,888,223,007	35,899,308,357	7,249,391,491	4,578,677,258
23123	Long Term Debt	487,921,098,091	508,078,226,691	529,013,226,690	549,948,226,689	569,096,976,687	691,427,216,582	1,227,689,051,830
23179	Prepaid Assets	18,935,798,959	14,423,320,697	21,140,284,486	60,579,919,596	44,210,182,777	15,249,656,855	52,898,730,720
23385	Working Capital	129,344,028,412	95,186,665,061	29,620,073,395	38,523,859,012	92,626,606,560	12,673,362,868	435,025,410,659
23000	Accounts Payable	29,341,809,465	49,445,607,236	27,364,746,797	41,885,769,012	34,345,262,634	39,665,887,868	58,689,376,944
23245	Invested Capital	2,195,916,248,333	2,137,793,983,013	2,104,951,469,832	2,099,413,693,906	2,121,245,080,400	1,730,120,874,228	2,375,383,855,523
23340	Other Properties	2,259,699,976,399	1,266,899,362,576	2,297,055,073,562	1,242,550,653,520	1,064,042,702,157	999,450,378,607	1,897,157,441,119
23132	Minority Interest	0	0	0	0	0	322,910,351,033	0
23342	Other Receivables	898,035,402	1,093,084,178	1,490,307,001	1,937,650,444	1,951,771,831	421,828,075	496,828,075,717
23204	Retained Earnings	46,028,539,243	14,448,089,224	-70,114,588,415	-106,621,114,342	-122,940,927,208	-330,301,295,048	-420,677,597,501
23217	Total Tax Payable	35,138,757,780	19,563,335,778	14,682,593,085	26,232,277,176	33,774,864,135	15,860,449,705	350,547,762
23001	Accounts Receivable	64,422,246,872	57,151,919,785	15,115,312,423	2,535,688,584	61,141,616,422	54,842,183,353	6,631,427,579
23280	Common Stock Equity	1,626,074,845,771	1,537,728,256,331	1,473,916,993,149	1,437,410,467,222	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23403	Net Tangible Assets	1,626,074,845,771	1,537,728,256,331	1,473,916,993,149	1,437,410,467,222	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23215	Stockholders Equity	1,626,074,845,771	1,537,728,256,331	1,473,916,993,149	1,437,410,467,222	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23383	Tangible Book Value	1,626,074,845,771	1,537,728,256,331	1,473,916,993,149	1,437,410,467,222	1,429,166,103,716	938,983,907,650	1,059,749,303,693
23374	Total Capitalization	2,113,995,943,862	2,045,806,483,022	2,002,930,219,839	1,987,358,693,911	1,998,263,080,403	1,630,411,124,232	2,287,438,355,523
23312	Land And Improvements	0	727,867,778,277	727,867,778,277	727,867,778,277	689,321,150,221	689,321,150,221	279,625,622,000
23469	Other Equity Interest	243,866,335,317	243,866,335,317	243,866,335,317	243,866,335,317	243,866,335,318	828,476,648,673	971,760,288,067
23393	Ordinary Shares Number	5,737,848,882	5,737,848,882	5,737,848,882	5,737,848,882	5,737,848,882	4,998,360,000	4,998,360,000
23008	Accumulated Depreciation	0	-378,572,888,992	-99,319,907,322	-313,499,114,147	-287,698,479,515	-163,701,571,685	-188,380,008,891
23282	Construction In Progress	0	57,356,310,995	52,490,498,724	18,186,191,090	14,993,904,269	13,659,043,017	17,357,310,080
23030	Cash And Cash Equivalents	75,587,187,365	5,015,769,827	1,509,462,604	1,888,223,007	35,899,308,357	7,249,391,491	4,578,677,258
23262	Gross Accounts Receivable	64,615,458,322	57,206,741,841	15,170,134,479	2,590,510,640	61,196,438,478	54,897,005,409	6,631,427,579
23012	Additional Paid In Capital	24,990,738,370	24,990,738,370	24,990,738,370	24,990,738,370	24,990,738,370	24,990,738,370	8,830,613,127
23275	Buildings And Improvements	0	352,015,055,999	341,457,131,975	340,407,745,626	331,568,334,298	326,083,533,599	295,952,630,567
23319	Machinery Furniture Equipment	0	157,337,069,202	151,703,431,818	152,519,978,346	148,638,325,234	142,981,577,336	130,518,336,008
23552	Fixed Assets Revaluation Reserve	730,717,733,158	672,716,738,145	693,480,802,429	693,480,802,429	701,562,576,701	736,771,288,871	646,613,432,911
23261	Total Equity Gross Minority Interest	1,626,074,845,771	1,537,728,256,331	1,473,916,993,149	1,437,410,467,222	1,429,166,103,716	1,261,894,258,683	1,059,749,303,693
23067	Non Current Deferred Taxes Liabilities	143,835,060,522	136,287,963,139	133,983,892,103	134,117,460,178	135,548,978,558	136,495,251,669	131,235,153,053
23259	Total Liabilities Net Minority Interest	965,401,621,499	1,004,611,550,740	998,262,551,415	1,062,087,670,759	918,351,509,165	1,027,450,179,859	1,568,544,860,214
23046	Current Debt And Capital Lease Obligation	81,920,304,471	91,987,499,991	102,021,249,993	112,054,999,995	122,981,999,997	99,709,749,996	87,945,500,000
23266	Allowance For Doubtful Accounts Receivable	-193,211,450	-54,822,056	-54,822,056	-54,822,056	-54,822,056	-54,822,056	0
23124	Long Term Debt And Capital Lease Obligation	487,921,098,091	508,078,226,691	529,013,226,690	549,948,226,689	569,096,976,687	691,427,216,582	1,227,689,051,830
23344	Non Current Pension And Other Postretirement Benefit Plans	19,472,231,414	19,222,651,377	18,242,460,441	17,253,409,632	16,333,717,047	24,329,785,274	25,856,332,492

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,000,000,000	2,000,000,000	0	0	0
26185	Free Cash Flow	1,795,208,053	99,792,839,517	136,006,554,380	45,633,918,523	-61,755,622,570
26027	Changes In Cash	39,687,879,008	70,571,417,538	28,649,916,866	2,670,714,233	-65,398,460,110
26182	Issuance Of Debt	0	0	0	0	1,980,029,953
26016	End Cash Position	75,587,187,365	75,587,187,365	35,899,308,357	7,249,391,491	4,390,795,825
26112	Purchase Of P P E	-353,380,568,456	-42,653,619,241	-77,068,733,399	-62,699,234,699	-85,855,767,673
26183	Repayment Of Debt	-122,982,000,003	-30,968,750,001	-99,709,749,996	-525,090,499,998	-46,019,000,000
26005	Capital Expenditure	-353,380,568,456	-42,653,619,241	-77,068,733,399	-62,699,234,699	-85,855,767,673
26012	Financing Cash Flow	29,498,524,109	-31,221,421,977	-105,605,137,514	98,504,163,612	-3,642,837,540
26013	Investing Cash Flow	-344,986,421,610	-40,653,619,243	-78,820,233,399	-204,166,602,601	-85,855,767,673
26098	Common Stock Issuance	0	0	0	0	103,500,000,000
26015	Beginning Cash Position	35,899,308,357	5,015,769,827	7,249,391,491	4,578,677,258	69,789,255,935
26223	Classesof Cash Payments	-453,432,954,673	-66,113,020,524	-743,018,844,369	-487,636,257,863	-405,398,101,144
26099	Long Term Debt Issuance	0	0	0	0	1,980,029,953
26090	Long Term Debt Payments	-122,982,000,003	-30,968,750,001	-99,709,749,996	-525,090,499,998	-46,019,000,000
26091	Short Term Debt Payments	0	0	-99,709,749,996	-525,090,499,998	0
26181	Issuance Of Capital Stock	0	0	0	0	103,500,000,000
26071	Net Common Stock Issuance	0	0	0	0	103,500,000,000
26073	Net Long Term Debt Issuance	-122,982,000,003	-30,968,750,001	-99,709,749,996	-525,090,499,998	-44,038,970,047
26164	Net Other Financing Charges	152,480,524,112	-252,671,976	-5,895,387,518	623,594,663,610	-58,434,480,620
26165	Net Other Investing Changes	-1	-2	0	0	0
26119	Net P P E Purchase And Sale	-351,380,568,456	-40,653,619,241	-77,068,733,399	-62,699,234,699	-85,855,767,673
26075	Net Short Term Debt Issuance	0	0	-99,709,749,996	-525,090,499,998	0
26072	Net Issuance Payments Of Debt	-122,982,000,003	-30,968,750,001	-99,709,749,996	-525,090,499,998	-44,038,970,047
26226	Paymentson Behalfof Employees	-45,250,134,088	-35,925,315,789	-55,108,792,381	-47,922,132,223	-27,987,532,918
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	187,881,433	0
26228	Other Cash Paymentsfrom Operating Activities	-41,667,800,788	28,203,106,444	-79,189,601,607	-17,501,084,769	-7,136,521,153
26222	Other Cash Receiptsfrom Operating Activities	728,067,523	728,067,523	16,644,036,339	4,073,865,640	0
26220	Cash Flowsfromusedin Operating Activities Direct	355,175,776,509	142,446,458,758	213,075,287,779	108,333,153,222	24,100,145,103
26221	Classesof Cash Receiptsfrom Operating Activities	871,172,469,024	234,863,206,709	1,018,045,681,724	723,787,599,175	529,657,664,652

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	2,000,000,000	2,000,000,000	0	0	0	0	0	0
26185	Free Cash Flow	1,795,208,053	99,792,839,517	34,024,761,019	31,322,481,471	-163,344,873,954	136,006,554,380	45,633,918,523	-61,755,622,570
26027	Changes In Cash	39,687,879,008	70,571,417,538	3,506,307,223	-378,760,402	-34,011,085,351	28,649,916,866	2,670,714,233	-65,398,460,110
26182	Issuance Of Debt	0	0	0	0	0	0	0	1,980,029,953
26016	End Cash Position	75,587,187,365	75,587,187,365	5,015,769,827	1,509,462,604	1,888,223,007	35,899,308,357	7,249,391,491	4,390,795,825
26112	Purchase Of P P E	-353,380,568,456	-42,653,619,241	-29,344,493,311	-30,254,785,800	-251,127,670,104	-77,068,733,399	-62,699,234,699	-85,855,767,673
26183	Repayment Of Debt	-122,982,000,003	-30,968,750,001	-30,968,750,001	-30,968,750,001	-30,075,750,000	-99,709,749,996	-525,090,499,998	-46,019,000,000
26005	Capital Expenditure	-353,380,568,456	-42,653,619,241	-29,344,493,311	-30,254,785,800	-251,127,670,104	-77,068,733,399	-62,699,234,699	-85,855,767,673
26012	Financing Cash Flow	29,498,524,109	-31,221,421,977	-30,518,453,796	-31,745,391,871	122,983,791,753	-105,605,137,514	98,504,163,612	-3,642,837,540
26013	Investing Cash Flow	-344,986,421,610	-40,653,619,243	-29,344,493,311	-30,210,635,802	-244,777,673,254	-78,820,233,399	-204,166,602,601	-85,855,767,673
26098	Common Stock Issuance	0	0	0	0	0	0	0	103,500,000,000
26015	Beginning Cash Position	35,899,308,357	5,015,769,827	1,509,462,604	1,888,223,007	35,899,308,357	7,249,391,491	4,578,677,258	69,789,255,935
26223	Classesof Cash Payments	-453,432,954,673	-66,113,020,524	-104,373,711,168	-121,917,595,991	-161,028,626,990	-743,018,844,369	-487,636,257,863	-405,398,101,144
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	1,980,029,953
26090	Long Term Debt Payments	-122,982,000,003	-30,968,750,001	-30,968,750,001	-30,968,750,001	-30,075,750,000	-99,709,749,996	-525,090,499,998	-46,019,000,000
26091	Short Term Debt Payments	0	0	0	0	0	-99,709,749,996	-525,090,499,998	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	103,500,000,000
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	103,500,000,000
26073	Net Long Term Debt Issuance	-122,982,000,003	-30,968,750,001	-30,968,750,001	-30,968,750,001	-30,075,750,000	-99,709,749,996	-525,090,499,998	-44,038,970,047
26164	Net Other Financing Charges	152,480,524,112	-252,671,976	450,296,205	-776,641,870	153,059,541,753	-5,895,387,518	623,594,663,610	-58,434,480,620
26165	Net Other Investing Changes	-1	-2	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-351,380,568,456	-40,653,619,241	-29,344,493,311	-30,254,785,800	-251,127,670,104	-77,068,733,399	-62,699,234,699	-85,855,767,673
26075	Net Short Term Debt Issuance	0	0	0	0	0	-99,709,749,996	-525,090,499,998	0
26072	Net Issuance Payments Of Debt	-122,982,000,003	-30,968,750,001	-30,968,750,001	-30,968,750,001	-30,075,750,000	-99,709,749,996	-525,090,499,998	-44,038,970,047
26226	Paymentson Behalfof Employees	-45,250,134,088	-35,925,315,789	-5,569,144,184	677,165,100	-4,432,839,215	-55,108,792,381	-47,922,132,223	-27,987,532,918
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	1	0	187,881,433	0
26228	Other Cash Paymentsfrom Operating Activities	-41,667,800,788	28,203,106,444	-15,838,374,351	-11,711,646,330	-42,320,886,551	-79,189,601,607	-17,501,084,769	-7,136,521,153
26222	Other Cash Receiptsfrom Operating Activities	728,067,523	728,067,523	0	0	0	16,644,036,339	4,073,865,640	0
26220	Cash Flowsfromusedin Operating Activities Direct	355,175,776,509	142,446,458,758	63,369,254,330	61,577,267,271	87,782,796,150	213,075,287,779	108,333,153,222	24,100,145,103
26221	Classesof Cash Receiptsfrom Operating Activities	871,172,469,024	234,863,206,709	178,790,065,331	196,834,341,117	260,684,855,867	1,018,045,681,724	723,787,599,175	529,657,664,652

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PGUN	PT Pradiksi Gunatama Tbk	2024-04-15	At close: 04:00PM WIB	390	390	392	390	390.00 - 390.00	390	390	388.00 - 700.00	388	700	3,800	5,138	2,238,000,000,000	21	19	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-12	At close: 04:00PM WIB	390	390	392	390	390.00 - 390.00	390	390	388.00 - 700.00	388	700	3,800	5,409	2,238,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-11	At close: 04:00PM WIB	390	390	392	390	390.00 - 390.00	390	390	388.00 - 700.00	388	700	3,800	5,366	2,238,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-10	At close: 04:00PM WIB	390	390	392	390	390.00 - 390.00	390	390	388.00 - 700.00	388	700	3,800	5,284	2,238,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-05	At close: 04:00PM WIB	390	390	392	390	390.00 - 390.00	390	390	388.00 - 700.00	388	700	3,800	5,813	2,238,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-04	At close: 11:55AM WIB	390	388	388	390	388.00 - 390.00	388	390	388.00 - 720.00	388	720	1,600	7,151	2,238,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-03	At close: 04:03PM WIB	398	398	390	390	390.00 - 398.00	390	398	390.00 - 745.00	390	745	4,400	9,784	2,238,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-02	At close: 04:00PM WIB	404	398	400	398	398.00 - 398.00	398	398	392.00 - 850.00	392	850	1,900	10,696	2,284,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-04-01	At close: 10:55AM WIB	404	0	398	400	404.00 - 404.00	404	404	392.00 - 850.00	392	850	0	13,777	2,318,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-29	At close: 10:55AM WIB	404	404	398	400	404.00 - 404.00	404	404	392.00 - 850.00	392	850	200	13,777	2,318,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-28	At close: 10:55AM WIB	404	404	398	400	404.00 - 404.00	404	404	392.00 - 850.00	392	850	200	13,775	2,318,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-27	At close: 04:00PM WIB	410	404	0	0	404.00 - 404.00	404	404	392.00 - 850.00	392	850	700	13,758	2,318,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-26	At close: 04:00PM WIB	412	412	0	0	410.00 - 412.00	410	412	392.00 - 850.00	392	850	400	13,815	2,353,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-25	At close: 10:55AM WIB	412	412	0	0	412.00 - 412.00	412	412	392.00 - 850.00	392	850	500	14,057	2,364,000,000,000	17	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-22	At close: 02:42PM WIB	412	404	404	412	404.00 - 412.00	404	412	392.00 - 850.00	392	850	1,000	14,292	2,364,000,000,000	17	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-21	At close: 10:46AM WIB	400	0	0	0	0.0000 - 0.0000	0	0		0		0	14,178	0	0	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-14	As of 11:07AM WIB. Market open.	408	404	404	408	404.00 - 408.00	404	408	392.00 - 865.00	392	865	2,600	14,733	2,341,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-13	At close: 03:49PM WIB	414	406	408	418	406.00 - 410.00	406	410	392.00 - 865.00	392	865	18,900	14,501	2,341,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-11	At close: 04:00PM WIB	408	408	408	414	408.00 - 414.00	408	414	392.00 - 865.00	392	865	7,600	14,217	2,375,000,000,000	17	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-08	At close: 04:00PM WIB	408	408	408	414	408.00 - 414.00	408	414	392.00 - 865.00	392	865	7,600	14,106	2,375,000,000,000	17	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-05	At close: 03:26PM WIB	404	410	400	408	400.00 - 410.00	400	410	392.00 - 970.00	392	970	11,800	14,891	2,307,000,000,000	17	24	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-04	At close: 01:53PM WIB	416	400	404	416	400.00 - 416.00	400	416	392.00 - 985.00	392	985	1,800	14,977	2,318,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-03-01	At close: 04:00PM WIB	418	418	400	418	416.00 - 418.00	416	418	392.00 - 985.00	392	985	300	15,108	2,387,000,000,000	17	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-02-28	At close: 04:05PM WIB	410	398	398	0	398.00 - 410.00	398	410	392.00 - 985.00	392	985	600	14,518	2,295,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-02-27	At close: 02:53PM WIB	410	0	392	408	410.00 - 410.00	410	410	392.00 - 985.00	392	985	0	14,520	2,353,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-02-26	At close: 02:53PM WIB	414	410	398	412	410.00 - 410.00	410	410	392.00 - 1,000.00	392	1,000	6,600	14,432	2,353,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk	2024-02-23	At close: 02:29PM WIB	402	398	400	414	398.00 - 414.00	398	414	392.00 - 1,145.00	392	1,145	15,100	14,242	2,375,000,000,000	17	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk (PGUN.JK)	2024-02-22	At close: 02:27PM WIB	406	400	400	416	392.00 - 420.00	392	420	392.00 - 1,145.00	392	1,145	11,600	14,577	2,307,000,000,000	16	25	N/A	N/A (N/A)	N/A
PGUN	PT Pradiksi Gunatama Tbk (PGUN.JK)	2024-02-21	At close: 02:19PM WIB	408	412	406	414	406.00 - 418.00	406	418	400.00 - 1,250.00	400	1,250	500	14,661	2,330,000,000,000	16	25	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PGUN	PT Pradiksi Gunatama Tbk	2024-04-15	2,240,000,000,000	2,730,000,000,000	21	3	1	3	14	0	0	700	388	412	448	5	2	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	12	5	5	7	868,460,000,000	151	-6	357,030,000,000	108,060,000,000	19	0	75,590,000,000	13	569,840,000,000	35	2	283	355,180,000,000	-17,250,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-12	2,240,000,000,000	2,730,000,000,000	21	3	1	3	14	0	0	700	388	415	451	5	1	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-11	2,240,000,000,000	2,730,000,000,000	21	3	1	3	14	0	0	700	388	415	451	5	1	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-10	2,240,000,000,000	2,730,000,000,000	21	3	1	3	14	0	0	700	388	415	451	5	1	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-05	2,240,000,000,000	2,730,000,000,000	21	3	1	3	14	0	0	720	0	417	454	7	2	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-04	2,280,000,000,000	2,780,000,000,000	21	3	1	3	14	0	0	745	0	417	455	10	2	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-03	2,280,000,000,000	2,780,000,000,000	21	3	1	3	14	0	0	850	0	418	456	11	3	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-02	2,320,000,000,000	2,810,000,000,000	21	3	1	3	15	0	0	850	0	418	457	14	3	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-04-01	2,320,000,000,000	2,910,000,000,000	16	3	2	3	12	0	0	850	0	418	457	14	3	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-29	2,320,000,000,000	2,910,000,000,000	16	3	2	3	12	0	0	850	392	418	458	14	4	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-28	2,320,000,000,000	2,910,000,000,000	16	3	2	3	12	0	0	850	0	418	458	14	5	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-27	2,360,000,000,000	2,960,000,000,000	17	3	2	3	12	-44	31	850	0	419	459	14	6	5,740,000,000	5,940,000,000	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-26	2,360,000,000,000	2,960,000,000,000	17	3	2	3	12	-44	32	850	0	419	460	14	6	5,740,000,000	5,940,000,000	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-25	2,360,000,000,000	2,960,000,000,000	17	3	2	3	12	-44	32	850	0	419	460	14	6	5,740,000,000	5,940,000,000	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-22	2,360,000,000,000	2,960,000,000,000	17	3	2	3	12	0	0	850	0	419	462	14	7	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-21	2,300,000,000,000	2,890,000,000,000	16	3	1	3	12	0	0	850	392	419	462	14	7	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-14	2,340,000,000,000	2,940,000,000,000	16	3	2	3	12	0	0	865	0	420	467	15	6	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-13	2,380,000,000,000	2,970,000,000,000	17	3	2	3	12	0	0	865	0	420	467	14	6	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-11	2,380,000,000,000	2,970,000,000,000	17	3	2	3	12	0	0	865	392	420	467	14	6	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-08	2,340,000,000,000	2,940,000,000,000	16	3	2	3	12	-41	32	865	392	420	468	14	6	5,740,000,000	5,910,000,000	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-05	2,390,000,000,000	2,980,000,000,000	17	3	2	3	12	0	0	985	0	420	472	15	7	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	24	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-04	2,390,000,000,000	2,980,000,000,000	17	3	2	3	12	0	0	985	0	420	472	15	7	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-03-01	2,400,000,000,000	2,990,000,000,000	17	3	2	3	12	0	0	985	392	420	473	15	7	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-02-28	2,350,000,000,000	2,950,000,000,000	16	3	2	3	12	0	0	985	392	421	474	15	4	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-02-27	2,350,000,000,000	2,950,000,000,000	16	3	2	3	12	0	0	1,000	0	422	476	14	8	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk	2024-02-26	2,380,000,000,000	2,970,000,000,000	17	3	2	3	12	0	0	1,000	0	422	476	14	8	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk (PGUN.JK)	2024-02-23	2,310,000,000,000	2,900,000,000,000	16	3	2	3	12	0	0	1,145	0	424	478	15	6	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk (PGUN.JK)	2024-02-22	2,330,000,000,000	2,920,000,000,000	16	3	2	3	12	0	0	1,145	392	424	478	15	6	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000
PGUN	PT Pradiksi Gunatama Tbk (PGUN.JK)	2024-02-21	2,340,000,000,000	2,940,000,000,000	16	3	2	3	12	0	0	1,250	400	424	479	15	6	5,740,000,000	0	369,170,000	94	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	17	48	6	10	885,530,000,000	148	-14	361,890,000,000	153,070,000,000	25	-13	5,020,000,000	1	600,520,000,000	39	2	268	299,460,000,000	-44,310,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	346	346	346	346
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	346	346	346	346
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	346	346	346	346	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	348	348	348	348	0
2024-05-08	14:55:00	348	348	348	348	200
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	346	346	346	346	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	348	348	348	348	0
2024-05-08	14:45:00	348	348	348	348	200
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	346	346	346	346	0
2024-05-08	11:45:00	346	346	346	346	2,200
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	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	346	346	346	346	0
2024-05-08	09:45:00	346	346	346	346	0
2024-05-08	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	346	346	346	346	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	348	348	348	348	0
2024-05-08	14:30:00	348	348	348	348	200
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	346	346	346	346	0
2024-05-08	11:30:00	346	346	346	346	2,200
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	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	346	346	346	346	0
2024-05-08	09:30:00	346	346	346	346	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	348	348	348	348	0
2024-05-07	14:30:00	348	348	348	348	100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	350	350	350	350	0
2024-05-07	11:30:00	350	350	350	350	600
2024-05-07	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	346	346	346	346	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	348	348	348	348	0
2024-05-08	14:00:00	348	348	348	348	200
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	346	346	346	346	0
2024-05-08	11:00:00	346	346	346	346	2,200
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	346	346	346	346	0
2024-05-08	09:00:00	346	346	346	346	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	348	348	348	348	0
2024-05-07	14:00:00	348	348	348	348	100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	350	350	350	350	0
2024-05-07	11:00:00	350	350	350	350	600
2024-05-07	10:00:00	0	0	0	0	0
2024-05-07	09:55:01	350	350	350	350	0
2024-05-07	09:00:00	350	350	350	350	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:00:00	0	0	0	0	0
2024-05-06	10:55:01	350	350	350	350	0
2024-05-06	10:00:00	350	350	350	350	100
2024-05-06	09:55:01	350	350	350	350	0
2024-05-06	09:00:00	350	350	350	350	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	346	346	346	346	0
2024-05-08	15:00:00	346	346	346	346	600
2024-05-08	14:55:01	348	348	348	348	0
2024-05-08	13:30:00	348	348	348	348	200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	346	346	346	346	0
2024-05-08	10:30:00	346	346	346	346	2,200
2024-05-08	09:55:01	346	346	346	346	0
2024-05-08	09:00:00	346	346	346	346	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	348	348	348	348	0
2024-05-07	13:30:00	348	348	348	348	100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	350	350	350	350	0
2024-05-07	10:30:00	350	350	350	350	600
2024-05-07	09:55:01	350	350	350	350	0
2024-05-07	09:00:00	350	350	350	350	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:55:01	350	350	350	350	0
2024-05-06	10:30:00	350	350	350	350	100
2024-05-06	09:55:01	350	350	350	350	0
2024-05-06	09:00:00	350	350	350	350	0
2024-05-03	16:00:03	350	350	350	350	0
2024-05-03	15:00:00	350	350	350	350	300
2024-05-03	14:55:01	350	350	350	350	0
2024-05-03	13:30:00	350	350	350	350	200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:25:01	350	350	350	350	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	346	348	346	346	3,200
2024-05-07	09:00:00	350	350	348	348	1,100
2024-05-06	09:00:00	350	350	350	350	600
2024-05-03	09:00:00	350	350	350	350	900
2024-05-02	09:00:00	354	354	352	352	3,300
2024-04-30	09:00:00	350	352	350	352	6,600
2024-04-29	09:00:00	356	356	350	350	3,700
2024-04-26	09:00:00	360	360	356	356	3,100
2024-04-25	09:00:00	372	372	366	366	4,600
2024-04-24	09:00:00	374	374	372	372	1,300
2024-04-23	09:00:00	378	378	376	376	2,000
2024-04-22	09:00:00	382	382	378	378	2,100
2024-04-19	09:00:00	386	386	384	384	500
2024-04-18	09:00:00	386	386	386	386	700
2024-04-17	09:00:00	388	388	386	386	1,600
2024-04-16	09:00:00	388	388	388	388	4,800
2024-04-05	09:00:00	390	390	390	390	3,800
2024-04-04	09:00:00	388	390	388	390	1,600
2024-04-03	09:00:00	398	398	390	390	4,400
2024-04-02	09:00:00	398	398	398	398	1,900
2024-04-01	09:00:00	404	404	404	404	0
2024-03-28	09:00:00	404	404	404	404	200
2024-03-27	09:00:00	404	404	404	404	700
2024-03-26	09:00:00	412	412	410	410	400
2024-03-25	09:00:00	412	412	412	412	500
2024-03-22	09:00:00	404	412	404	412	900
2024-03-21	09:00:00	400	420	400	412	9,400
2024-03-20	09:00:00	402	402	400	400	2,800
2024-03-19	09:00:00	404	414	398	414	5,300
2024-03-18	09:00:00	408	412	408	412	5,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	350	350	348	348	1,100
2024-05-06	09:00:00	350	350	350	350	600
2024-05-03	09:00:00	350	350	350	350	900
2024-05-02	09:00:00	354	354	352	352	3,300
2024-04-30	09:00:00	350	352	350	352	6,600
2024-04-29	09:00:00	356	356	350	350	3,700
2024-04-26	09:00:00	360	360	356	356	3,100
2024-04-25	09:00:00	372	372	366	366	4,600
2024-04-24	09:00:00	374	374	372	372	1,300
2024-04-23	09:00:00	378	378	376	376	2,000
2024-04-22	09:00:00	382	382	378	378	2,100
2024-04-19	09:00:00	386	386	384	384	500
2024-04-18	09:00:00	386	386	386	386	700
2024-04-17	09:00:00	388	388	386	386	1,600
2024-04-16	09:00:00	388	388	388	388	4,800
2024-04-05	09:00:00	390	390	390	390	3,800
2024-04-04	09:00:00	388	390	388	390	1,600
2024-04-03	09:00:00	398	398	390	390	4,400
2024-04-02	09:00:00	398	398	398	398	1,900
2024-04-01	09:00:00	404	404	404	404	0
2024-03-28	09:00:00	404	404	404	404	200
2024-03-27	09:00:00	404	404	404	404	700
2024-03-26	09:00:00	412	412	410	410	400
2024-03-25	09:00:00	412	412	412	412	500
2024-03-22	09:00:00	404	412	404	412	900
2024-03-21	09:00:00	400	420	400	412	9,400
2024-03-20	09:00:00	402	402	400	400	2,800
2024-03-19	09:00:00	404	414	398	414	5,300
2024-03-18	09:00:00	408	412	408	412	5,200
2024-03-15	09:00:00	408	408	408	408	1,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	350	350	346	346	4,900
2024-04-28	00:00:00	356	356	350	350	14,500
2024-04-21	00:00:00	382	382	356	356	13,100
2024-04-14	00:00:00	388	388	384	384	7,600
2024-04-07	00:00:00	390	390	390	390	0
2024-03-31	00:00:00	404	404	388	390	11,700
2024-03-24	00:00:00	412	412	404	404	1,800
2024-03-17	00:00:00	408	420	398	412	23,600
2024-03-10	00:00:00	406	410	404	408	31,100
2024-03-03	00:00:00	400	416	400	414	24,900
2024-02-25	00:00:00	410	420	398	416	32,500
2024-02-18	00:00:00	428	428	392	414	33,700
2024-02-11	00:00:00	436	436	436	436	500
2024-02-04	00:00:00	418	440	400	436	52,300
2024-01-28	00:00:00	424	440	420	438	9,500
2024-01-21	00:00:00	436	436	408	424	5,300
2024-01-14	00:00:00	416	440	410	428	70,600
2024-01-07	00:00:00	410	442	400	416	43,500
2023-12-31	00:00:00	416	450	406	414	469,800
2023-12-24	00:00:00	400	418	400	416	4,000
2023-12-17	00:00:00	440	440	400	400	59,400
2023-12-10	00:00:00	446	446	416	440	19,800
2023-12-03	00:00:00	466	470	418	446	75,700
2023-11-26	00:00:00	440	480	440	466	7,400
2023-11-19	00:00:00	432	480	426	452	42,100
2023-11-12	00:00:00	450	450	422	448	24,900
2023-11-05	00:00:00	424	460	418	438	12,700
2023-10-29	00:00:00	418	432	412	426	19,600
2023-10-22	00:00:00	430	444	400	418	108,800
2023-10-15	00:00:00	464	472	408	440	30,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	354	354	346	346	9,100
2024-03-31	00:00:00	404	404	350	352	42,700
2024-02-29	00:00:00	418	420	398	404	81,700
2024-01-31	00:00:00	438	440	392	418	125,700
2023-12-31	00:00:00	416	450	400	438	591,700
2023-11-30	00:00:00	452	480	400	416	160,200
2023-10-31	00:00:00	424	480	418	452	92,100
2023-09-30	00:00:00	486	500	400	424	211,800
2023-08-31	00:00:00	470	505	458	478	136,200
2023-07-31	00:00:00	496	505	434	470	238,800
2023-06-30	00:00:00	585	590	478	496	356,400
2023-05-31	00:00:00	580	665	555	565	246,800
2023-04-30	00:00:00	540	700	515	580	706,100
2023-03-31	00:00:00	640	645	605	645	9,900
2023-02-28	00:00:00	690	730	690	710	18,400
2023-01-31	00:00:00	970	980	925	950	340,600
2022-12-31	00:00:00	805	1,685	770	965	7,624,600
2022-11-30	00:00:00	655	945	530	805	5,870,800
2022-10-31	00:00:00	570	825	505	670	1,304,500
2022-09-30	00:00:00	625	635	570	575	42,700
2022-08-31	00:00:00	640	645	620	620	25,200
2022-07-31	00:00:00	660	735	610	640	1,515,900
2022-06-30	00:00:00	695	695	655	655	143,800
2022-05-31	00:00:00	710	710	655	690	292,800
2022-04-30	00:00:00	695	740	690	710	94,600
2022-03-31	00:00:00	800	800	695	695	3,786,300
2022-02-28	00:00:00	595	860	595	800	28,131,100
2022-01-31	00:00:00	374	600	364	595	8,423,700
2021-12-31	00:00:00	388	468	348	374	1,857,100
2021-11-30	00:00:00	318	496	296	388	11,522,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	354	354	346	346	9,100
2024-03-31	00:00:00	404	404	350	350	36,100
2024-02-29	00:00:00	418	420	398	404	81,700
2024-01-31	00:00:00	438	440	350	352	250,100
2023-12-31	00:00:00	416	450	392	404	799,100
2023-11-30	00:00:00	452	480	392	418	877,600
2023-10-31	00:00:00	424	480	400	438	844,000
2023-09-30	00:00:00	486	500	400	416	464,100
2023-08-31	00:00:00	470	505	400	452	440,100
2023-07-31	00:00:00	496	505	400	424	586,800
2023-06-30	00:00:00	585	590	434	478	731,400
2023-05-31	00:00:00	580	665	434	470	842,000
2023-04-30	00:00:00	580	665	478	496	603,200
2023-03-31	00:00:00	645	700	515	565	1,057,600
2023-02-28	00:00:00	690	850	515	580	1,746,000
2023-01-31	00:00:00	970	985	605	645	13,315,800
2022-10-31	00:00:00	570	1,685	505	965	14,799,900
2022-07-31	00:00:00	660	735	570	575	1,583,800
2022-04-30	00:00:00	695	740	655	655	531,200
2022-01-31	00:00:00	374	860	364	695	40,341,100
2021-10-31	00:00:00	316	496	280	374	14,105,500
2021-07-31	00:00:00	226	406	198	308	18,078,700
2021-04-30	00:00:00	216	398	200	204	2,203,700
2021-01-31	00:00:00	260	298	200	226	1,685,500

Dividends Amount

N/A

Dividends Yields

N/A

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