Informasi Saham PICO PT Pelangi Indah Canindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	2
102	Enterprises Value E B I T D A Ratio	5	-16	7	23
40002	Enterprise Value	9	168,566,323,577	169,524,828,762	251,897,568,394
14008	Pe Ratio	13	10	11	0
14012	Pb Ratio	18	0	0	1
14010	Ps Ratio	22	0	0	0
40001	Market Cap	38	58,542,625,000	68,205,000,000	140,957,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	0	0	0	0	2
102	Enterprises Value E B I T D A Ratio	5	-16	7	8	7	10	23
40002	Enterprise Value	9	168,566,323,577	169,524,828,762	181,614,047,062	162,959,813,419	207,877,157,794	251,897,568,394
14008	Pe Ratio	13	10	11	13	9	11	0
14012	Pb Ratio	18	0	0	0	0	1	1
14010	Ps Ratio	22	0	0	0	0	0	0
40001	Market Cap	38	58,542,625,000	68,205,000,000	98,897,250,000	80,140,875,000	99,465,625,000	140,957,000,000

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	15,109,499,509	3,057,595,103	20,248,501,611	-33,400,712,939	-16,203,767,606
20304	Write Off	0	0	289,731,309	3,165,602,676	0
20091	Net Income	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870
29004	Basic E P S	10	0	16	-83	-115
20190	E B I T D A	16,017,072,612	3,267,700,538	21,683,683,421	-31,666,266,860	-14,043,564,152
20046	Gross Profit	52,602,739,881	13,290,318,229	60,843,208,147	16,614,442,413	12,190,920,988
29009	Diluted E P S	10	0	16	-83	-115
20136	Pretax Income	3,970,080,992	-739,002,488	8,059,784,771	-52,076,301,857	-64,269,139,438
20145	Tax Provision	-1,689,563,116	-1,662,788,638	-844,736,663	-3,719,537,572	129,634,432
20100	Total Revenue	547,818,226,822	143,913,565,807	549,569,631,061	455,740,836,133	308,444,212,106
20164	Total Expenses	535,204,481,482	145,332,320,378	533,930,785,595	484,911,090,471	325,680,328,235
20013	Cost Of Revenue	495,215,486,940	130,623,247,578	488,726,422,914	439,126,393,720	296,253,291,118
20177	Interest Income	29,237,604	12,326,406	88,362,249	163,459,576	198,342,350
20057	Interest Expense	11,139,418,517	3,796,597,591	12,188,716,840	18,675,588,918	48,065,371,832
20109	Operating Income	12,613,745,339	-1,418,754,571	15,638,845,466	-29,170,254,338	-17,236,116,129
20316	Normalized Income	2,135,713,864	-2,600,144,094	9,206,255,448	-45,417,264,033	-66,860,858,330
20108	Operating Expense	39,988,994,542	14,709,072,800	45,204,362,681	45,784,696,751	29,427,037,117
20112	Operating Revenue	547,818,226,822	143,913,565,807	549,569,631,061	455,740,836,133	308,444,212,106
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-11,193,736,983	-3,806,720,448	-12,159,994,081	-18,596,551,693	-48,711,736,304
20416	Total Unusual Items	4,517,859,287	4,517,859,287	-386,838,480	-3,165,602,676	3,282,779,280
29010	Basic Average Shares	568,375,000	0	568,375,000	584,442,401	561,992,965
20269	Other Special Charges	-4,517,859,287	-4,517,859,287	97,107,171	0	-3,282,779,280
29011	Diluted Average Shares	568,375,000	0	568,375,000	584,442,401	561,992,965
20420	Normalized E B I T D A	11,499,213,325	-1,250,158,749	22,070,521,901	-28,500,664,184	-17,326,343,432
20162	Special Income Charges	4,517,859,287	4,517,859,287	-386,838,480	-3,165,602,676	3,282,779,280
20315	Reconciled Depreciation	907,573,103	210,105,435	1,435,181,810	1,734,446,079	2,160,203,454
20312	Other Operating Expenses	5,445,690,226	3,314,134,676	2,464,557,567	14,786,582,356	2,046,352,294
20368	Total Other Finance Cost	83,556,070	22,449,263	59,639,490	84,422,351	844,706,822
20314	Reconciled Cost Of Revenue	495,215,486,940	130,623,247,578	488,726,422,914	439,126,393,720	296,253,291,118
20419	Tax Effect Of Unusual Items	993,929,043	993,929,043	-85,104,466	-226,102,424	820,694,820
20018	Depreciation Income Statement	907,573,103	210,105,435	1,435,181,810	1,734,446,079	2,160,203,454
20075	Interest Income Non Operating	29,237,604	12,326,406	88,362,249	163,459,576	198,342,350
20158	Selling And Marketing Expense	12,599,182,092	3,113,223,850	10,326,666,150	10,298,269,766	8,498,005,189
20064	Interest Expense Non Operating	11,139,418,517	3,796,597,591	12,188,716,840	18,675,588,918	48,065,371,832
20093	Net Income Common Stockholders	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870
20094	Net Income Continuous Operations	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870
20045	General And Administrative Expense	4,021,033,173	1,203,562,376	18,632,968,593	12,106,663,308	4,572,113,251
20159	Selling General And Administration	16,620,215,265	4,316,786,226	28,959,634,743	22,404,933,074	13,070,118,440
20435	Total Operating Income As Reported	15,510,421,433	1,539,028,330	15,579,205,976	-17,347,527,450	-18,080,822,951
20412	Other Non Operating Income Expenses	-607,268,190	-70,726,415	5,113,839,642	-1,072,618,513	-2,103,435,120
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870
20417	Total Unusual Items Excluding Goodwill	4,517,859,287	4,517,859,287	-386,838,480	-3,165,602,676	3,282,779,280
20077	Net Non Operating Interest Income Expense	-11,193,736,983	-3,806,720,448	-12,159,994,081	-18,596,551,693	-48,711,736,304
20346	Net Income Including Noncontrolling Interests	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870
20019	Depreciation And Amortization In Income Statement	907,573,103	210,105,435	1,435,181,810	1,734,446,079	2,160,203,454
20309	Net Income From Continuing And Discontinued Operation	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870
20331	Net Income From Continuing Operation Net Minority Interest	5,659,644,108	923,786,150	8,904,521,434	-48,356,764,285	-64,398,773,870

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	15,109,499,509	3,057,595,103	5,105,725,323	-4,068,308,545	11,014,487,628	20,248,501,611	-33,400,712,939	-16,203,767,606
20304	Write Off	0	0	0	0	16,425,629	289,731,309	3,165,602,676	0
20091	Net Income	5,659,644,108	923,786,150	725,263,824	1,724,287,945	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870
29004	Basic E P S	10	0	11	0	4	16	-83	-115
20190	E B I T D A	16,017,072,612	3,267,700,538	5,334,297,156	-3,874,172,578	11,289,247,496	21,683,683,421	-31,666,266,860	-14,043,564,152
20046	Gross Profit	52,602,739,881	13,290,318,229	13,288,828,865	6,206,386,225	19,817,206,562	60,843,208,147	16,614,442,413	12,190,920,988
29009	Diluted E P S	10	0	11	0	4	16	-83	-115
20136	Pretax Income	3,970,080,992	-739,002,488	766,949,155	1,819,999,768	2,122,134,557	8,059,784,771	-52,076,301,857	-64,269,139,438
20145	Tax Provision	-1,689,563,116	-1,662,788,638	41,685,330	95,711,824	-164,171,632	-844,736,663	-3,719,537,572	129,634,432
20100	Total Revenue	547,818,226,822	143,913,565,807	144,850,309,833	114,708,028,235	144,346,322,947	549,569,631,061	455,740,836,133	308,444,212,106
20164	Total Expenses	535,204,481,482	145,332,320,378	140,230,306,493	116,825,125,704	132,816,728,907	533,930,785,595	484,911,090,471	325,680,328,235
20013	Cost Of Revenue	495,215,486,940	130,623,247,578	131,561,480,966	108,501,642,011	124,529,116,385	488,726,422,914	439,126,393,720	296,253,291,118
20177	Interest Income	29,237,604	12,326,406	7,855,754	6,156,937	2,898,507	88,362,249	163,459,576	198,342,350
20057	Interest Expense	11,139,418,517	3,796,597,591	4,338,776,168	-5,888,308,313	8,892,353,071	12,188,716,840	18,675,588,918	48,065,371,832
20109	Operating Income	12,613,745,339	-1,418,754,571	4,620,003,338	-2,117,097,468	11,529,594,040	15,638,845,466	-29,170,254,338	-17,236,116,129
20316	Normalized Income	2,135,713,864	-2,600,144,094	735,163,273	1,698,808,215	2,299,118,180	9,206,255,448	-45,417,264,033	-66,860,858,330
20108	Operating Expense	39,988,994,542	14,709,072,800	8,668,825,527	8,323,483,693	8,287,612,522	45,204,362,681	45,784,696,751	29,427,037,117
20112	Operating Revenue	547,818,226,822	143,913,565,807	144,850,309,833	114,708,028,235	144,346,322,947	549,569,631,061	455,740,836,133	308,444,212,106
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-11,193,736,983	-3,806,720,448	-4,349,096,464	5,873,396,312	-8,911,316,383	-12,159,994,081	-18,596,551,693	-48,711,736,304
20416	Total Unusual Items	4,517,859,287	4,517,859,287	-10,468,431	26,894,060	-16,425,629	-386,838,480	-3,165,602,676	3,282,779,280
29010	Basic Average Shares	568,375,000	0	511,756,260	0	601,659,523	568,375,000	584,442,401	561,992,965
20269	Other Special Charges	-4,517,859,287	-4,517,859,287	0	0	0	97,107,171	0	-3,282,779,280
29011	Diluted Average Shares	568,375,000	0	568,375,000	0	601,659,523	568,375,000	584,442,401	561,992,965
20420	Normalized E B I T D A	11,499,213,325	-1,250,158,749	5,344,765,587	-3,901,066,638	11,305,673,125	22,070,521,901	-28,500,664,184	-17,326,343,432
20162	Special Income Charges	4,517,859,287	4,517,859,287	-10,468,431	26,894,060	-16,425,629	-386,838,480	-3,165,602,676	3,282,779,280
20315	Reconciled Depreciation	907,573,103	210,105,435	228,571,833	194,135,967	274,759,868	1,435,181,810	1,734,446,079	2,160,203,454
20312	Other Operating Expenses	5,445,690,226	3,314,134,676	630,608,297	989,440,677	511,506,576	2,464,557,567	14,786,582,356	2,046,352,294
20368	Total Other Finance Cost	83,556,070	22,449,263	18,176,050	21,068,938	21,861,819	59,639,490	84,422,351	844,706,822
20314	Reconciled Cost Of Revenue	495,215,486,940	130,623,247,578	131,561,480,966	108,501,642,011	124,529,116,385	488,726,422,914	439,126,393,720	296,253,291,118
20419	Tax Effect Of Unusual Items	993,929,043	993,929,043	-568,982	1,414,330	-3,613,638	-85,104,466	-226,102,424	820,694,820
20018	Depreciation Income Statement	907,573,103	210,105,435	228,571,833	194,135,967	274,759,868	1,435,181,810	1,734,446,079	2,160,203,454
20075	Interest Income Non Operating	29,237,604	12,326,406	7,855,754	6,156,937	2,898,507	88,362,249	163,459,576	198,342,350
20158	Selling And Marketing Expense	12,599,182,092	3,113,223,850	3,034,812,127	2,614,571,409	3,836,574,706	10,326,666,150	10,298,269,766	8,498,005,189
20064	Interest Expense Non Operating	11,139,418,517	3,796,597,591	4,338,776,168	-5,888,308,313	8,892,353,071	12,188,716,840	18,675,588,918	48,065,371,832
20093	Net Income Common Stockholders	5,659,644,108	923,786,150	725,263,824	1,724,287,945	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870
20094	Net Income Continuous Operations	5,659,644,108	923,786,150	725,263,825	1,724,287,944	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870
20045	General And Administrative Expense	4,021,033,173	1,203,562,376	836,565,274	890,480,252	1,090,425,271	18,632,968,593	12,106,663,308	4,572,113,251
20159	Selling General And Administration	16,620,215,265	4,316,786,226	3,871,377,401	3,505,051,661	4,926,999,977	28,959,634,743	22,404,933,074	13,070,118,440
20435	Total Operating Income As Reported	15,510,421,433	1,539,028,330	4,591,358,858	-2,127,697,976	11,507,732,221	15,579,205,976	-17,347,527,450	-18,080,822,951
20412	Other Non Operating Income Expenses	-607,268,190	-70,726,415	2,174,268,607	-1,976,998,553	-733,811,829	5,113,839,642	-1,072,618,513	-2,103,435,120
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,659,644,108	923,786,150	725,263,824	1,724,287,945	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870
20417	Total Unusual Items Excluding Goodwill	4,517,859,287	4,517,859,287	-10,468,431	26,894,060	-16,425,629	-386,838,480	-3,165,602,676	3,282,779,280
20077	Net Non Operating Interest Income Expense	-11,193,736,983	-3,806,720,448	-4,349,096,464	5,873,396,312	-8,911,316,383	-12,159,994,081	-18,596,551,693	-48,711,736,304
20346	Net Income Including Noncontrolling Interests	5,659,644,108	923,786,150	725,263,824	1,724,287,945	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870
20019	Depreciation And Amortization In Income Statement	907,573,103	210,105,435	228,571,833	194,135,967	274,759,868	1,435,181,810	1,734,446,079	2,160,203,454
20309	Net Income From Continuing And Discontinued Operation	5,659,644,108	923,786,150	725,263,824	1,724,287,945	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870
20331	Net Income From Continuing Operation Net Minority Interest	5,659,644,108	923,786,150	725,263,824	1,724,287,945	2,286,306,189	8,904,521,434	-48,356,764,285	-64,398,773,870

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	83,139,258,430	80,321,898,748	492,554,374,427	494,108,881,101
23165	Payables	119,619,261,715	104,824,777,435	313,376,481,185	279,484,623,482
23139	Net P P E	84,565,597,199	116,066,744,828	122,820,711,973	133,511,724,979
23351	Properties	0	0	0	0
23386	Total Debt	115,289,820,768	117,999,793,715	527,030,732,324	527,426,159,911
23100	Gross P P E	245,197,422,219	440,382,764,169	436,318,154,118	435,694,220,618
23038	Common Stock	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000
23045	Current Debt	49,737,273,421	49,937,317,155	460,969,800,625	460,700,050,785
23532	Share Issued	568,375,000	568,375,000	568,375,000	568,375,000
23220	Total Assets	736,044,302,230	1,014,888,115,857	1,073,888,124,690	1,092,811,641,343
23027	Capital Stock	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000
23382	Other Payable	27,757,065,818	33,295,601,077	79,968,610,139	78,049,641,768
23028	Cash Financial	5,266,122,191	9,588,260,921	8,415,426,198	6,591,169,684
23123	Long Term Debt	38,668,107,200	39,972,842,514	40,000,000,000	40,000,000,000
23179	Prepaid Assets	9,535,509,242	23,334,053,304	42,016,011,929	62,748,695,744
23385	Working Capital	190,937,183,018	215,353,673,498	-367,805,733,256	-299,692,001,419
23000	Accounts Payable	77,959,553,788	62,965,637,968	231,416,917,809	199,483,096,270
23245	Invested Capital	293,356,923,761	288,745,244,389	690,449,564,832	737,206,815,269
23340	Other Properties	14,384,844,927	14,384,844,927	14,384,844,927	14,384,844,927
23342	Other Receivables	161,200,000	46,159,000	90,914,000	89,494,000
23204	Retained Earnings	68,337,293,140	62,220,834,720	52,865,514,207	99,892,514,484
23217	Total Tax Payable	13,902,642,109	8,563,538,390	1,990,953,237	1,951,885,444
23001	Accounts Receivable	191,699,678,932	161,985,687,293	142,762,846,379	136,826,091,724
23280	Common Stock Equity	204,951,543,140	198,835,084,720	189,479,764,207	236,506,764,484
23403	Net Tangible Assets	204,951,543,140	198,835,084,720	189,479,764,207	236,506,764,484
23215	Stockholders Equity	204,951,543,140	198,835,084,720	189,479,764,207	236,506,764,484
23383	Tangible Book Value	204,951,543,140	198,835,084,720	189,479,764,207	236,506,764,484
23374	Total Capitalization	243,619,650,340	238,807,927,234	229,479,764,207	276,506,764,484
23312	Land And Improvements	45,388,677,860	56,383,801,696	56,383,801,696	56,383,801,696
23393	Ordinary Shares Number	568,375,000	568,375,000	568,375,000	568,375,000
23008	Accumulated Depreciation	-160,631,825,020	-324,316,019,341	-313,497,442,145	-302,182,495,639
23282	Construction In Progress	0	2,379,662,500	0	0
23380	Capital Lease Obligations	26,884,440,147	28,089,634,046	26,060,931,699	26,726,109,126
23030	Cash And Cash Equivalents	5,266,122,191	9,588,260,921	8,415,426,198	6,591,169,684
23262	Gross Accounts Receivable	206,587,060,335	173,892,836,532	154,669,995,618	136,826,091,724
23012	Additional Paid In Capital	5,888,000,000	5,888,000,000	5,888,000,000	5,888,000,000
23275	Buildings And Improvements	43,877,801,395	62,225,634,249	60,702,634,249	60,252,095,249
23126	Long Term Equity Investment	85,987,261,451	96,164,732,079	96,890,833,750	96,890,833,750
23319	Machinery Furniture Equipment	141,546,098,037	305,008,820,797	304,846,873,246	304,673,478,746
23048	Current Capital Lease Obligation	3,847,296,289	932,677,889	7,821,741,166	7,821,741,166
23127	Long Term Capital Lease Obligation	23,037,143,858	27,156,956,157	18,239,190,533	18,904,367,960
23261	Total Equity Gross Minority Interest	204,951,543,140	198,835,084,720	189,479,764,207	236,506,764,484
23259	Total Liabilities Net Minority Interest	531,092,759,090	816,053,031,137	884,408,360,483	856,304,876,859
23046	Current Debt And Capital Lease Obligation	53,584,569,710	50,869,995,044	468,791,541,791	468,521,791,951
23266	Allowance For Doubtful Accounts Receivable	-14,887,381,403	-11,907,149,239	-11,907,149,239	0
23124	Long Term Debt And Capital Lease Obligation	61,705,251,058	67,129,798,671	58,239,190,533	58,904,367,960
23344	Non Current Pension And Other Postretirement Benefit Plans	34,388,829,546	31,666,435,314	33,827,126,762	36,633,026,277

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	83,139,258,430	74,028,303,433	82,716,797,062	82,818,938,419	80,321,898,748	492,554,374,427	494,108,881,101
23165	Payables	119,619,261,715	100,415,714,550	96,011,466,428	112,254,390,774	104,824,777,435	313,376,481,185	279,484,623,482
23139	Net P P E	84,565,597,199	109,551,589,361	127,961,351,845	113,486,011,535	116,066,744,828	122,820,711,973	133,511,724,979
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	115,289,820,768	116,922,003,544	89,547,582,067	89,854,568,945	117,999,793,715	527,030,732,324	527,426,159,911
23100	Gross P P E	245,197,422,219	440,564,930,747	458,315,199,985	440,414,885,345	440,382,764,169	436,318,154,118	435,694,220,618
23038	Common Stock	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000
23045	Current Debt	49,737,273,421	49,787,283,607	49,600,037,459	49,887,305,175	49,937,317,155	460,969,800,625	460,700,050,785
23532	Share Issued	568,375,000	568,375,000	568,375,000	568,375,000	568,375,000	568,375,000	568,375,000
23220	Total Assets	736,044,302,230	768,655,111,492	776,432,612,933	1,022,295,253,370	1,014,888,115,857	1,073,888,124,690	1,092,811,641,343
23027	Capital Stock	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000	130,726,250,000
23382	Other Payable	27,757,065,818	13,605,951,483	16,047,429,801	43,637,347,522	33,295,601,077	79,968,610,139	78,049,641,768
23028	Cash Financial	5,266,122,191	15,602,174,782	6,830,785,005	7,035,630,526	9,588,260,921	8,415,426,198	6,591,169,684
23123	Long Term Debt	38,668,107,200	39,843,194,608	39,947,544,608	39,967,263,770	39,972,842,514	40,000,000,000	40,000,000,000
23179	Prepaid Assets	9,535,509,242	13,964,817,620	23,402,262,396	23,351,384,923	23,334,053,304	42,016,011,929	62,748,695,744
23385	Working Capital	190,937,183,018	202,611,879,168	226,644,905,995	218,821,843,522	215,353,673,498	-367,805,733,256	-299,692,001,419
23000	Accounts Payable	77,959,553,788	72,026,777,115	66,091,386,190	57,464,494,757	62,965,637,968	231,416,917,809	199,483,096,270
23245	Invested Capital	293,356,923,761	293,074,272,435	292,266,112,463	290,848,811,396	288,745,244,389	690,449,564,832	737,206,815,269
23340	Other Properties	14,384,844,927	14,384,844,927	14,384,844,927	14,384,844,927	14,384,844,927	14,384,844,927	14,384,844,927
23342	Other Receivables	161,200,000	93,680,000	26,660,000	10,275,753,500	46,159,000	90,914,000	89,494,000
23204	Retained Earnings	68,337,293,140	66,829,544,220	66,104,280,396	64,379,992,451	62,220,834,720	52,865,514,207	99,892,514,484
23217	Total Tax Payable	13,902,642,109	14,782,985,952	13,872,650,437	11,152,548,495	8,563,538,390	1,990,953,237	1,951,885,444
23001	Accounts Receivable	191,699,678,932	156,978,987,830	177,777,708,585	167,358,396,042	161,985,687,293	142,762,846,379	136,826,091,724
23280	Common Stock Equity	204,951,543,140	203,443,794,220	202,718,530,396	200,994,242,451	198,835,084,720	189,479,764,207	236,506,764,484
23403	Net Tangible Assets	204,951,543,140	203,443,794,220	202,718,530,396	200,994,242,451	198,835,084,720	189,479,764,207	236,506,764,484
23215	Stockholders Equity	204,951,543,140	203,443,794,220	202,718,530,396	200,994,242,451	198,835,084,720	189,479,764,207	236,506,764,484
23383	Tangible Book Value	204,951,543,140	203,443,794,220	202,718,530,396	200,994,242,451	198,835,084,720	189,479,764,207	236,506,764,484
23374	Total Capitalization	243,619,650,340	243,286,988,828	242,666,075,004	240,961,506,221	238,807,927,234	229,479,764,207	276,506,764,484
23312	Land And Improvements	45,388,677,860	56,383,801,696	56,383,801,696	56,383,801,696	56,383,801,696	56,383,801,696	56,383,801,696
23393	Ordinary Shares Number	568,375,000	568,375,000	568,375,000	568,375,000	568,375,000	568,375,000	568,375,000
23008	Accumulated Depreciation	-160,631,825,020	-331,013,341,386	-330,353,848,140	-326,928,873,810	-324,316,019,341	-313,497,442,145	-302,182,495,639
23282	Construction In Progress	0	2,379,662,500	18,627,401,268	2,379,662,500	2,379,662,500	0	0
23380	Capital Lease Obligations	26,884,440,147	27,291,525,329	0	0	28,089,634,046	26,060,931,699	26,726,109,126
23030	Cash And Cash Equivalents	5,266,122,191	15,602,174,782	6,830,785,005	7,035,630,526	9,588,260,921	8,415,426,198	6,591,169,684
23262	Gross Accounts Receivable	206,587,060,335	168,886,137,069	189,684,857,824	179,265,545,281	173,892,836,532	154,669,995,618	136,826,091,724
23012	Additional Paid In Capital	5,888,000,000	5,888,000,000	5,888,000,000	5,888,000,000	5,888,000,000	5,888,000,000	5,888,000,000
23275	Buildings And Improvements	43,877,801,395	62,225,634,249	62,225,634,249	62,225,634,249	62,225,634,249	60,702,634,249	60,252,095,249
23126	Long Term Equity Investment	85,987,261,451	85,987,261,451	96,164,732,079	96,164,732,079	96,164,732,079	96,890,833,750	96,890,833,750
23319	Machinery Furniture Equipment	141,546,098,037	305,190,987,375	306,693,517,845	305,040,941,973	305,008,820,797	304,846,873,246	304,673,478,746
23048	Current Capital Lease Obligation	3,847,296,289	3,594,908,117	0	0	932,677,889	7,821,741,166	7,821,741,166
23127	Long Term Capital Lease Obligation	23,037,143,858	23,696,617,212	0	0	27,156,956,157	18,239,190,533	18,904,367,960
23261	Total Equity Gross Minority Interest	204,951,543,140	203,443,794,220	202,718,530,396	200,994,242,451	198,835,084,720	189,479,764,207	236,506,764,484
23259	Total Liabilities Net Minority Interest	531,092,759,090	565,211,317,272	573,714,082,537	821,301,010,919	816,053,031,137	884,408,360,483	856,304,876,859
23046	Current Debt And Capital Lease Obligation	53,584,569,710	53,382,191,724	49,600,037,459	49,887,305,175	50,869,995,044	468,791,541,791	468,521,791,951
23266	Allowance For Doubtful Accounts Receivable	-14,887,381,403	-11,907,149,239	-11,907,149,239	-11,907,149,239	-11,907,149,239	-11,907,149,239	0
23124	Long Term Debt And Capital Lease Obligation	61,705,251,058	63,539,811,820	39,947,544,608	39,967,263,770	67,129,798,671	58,239,190,533	58,904,367,960
23344	Non Current Pension And Other Postretirement Benefit Plans	34,388,829,546	30,958,419,861	30,429,166,314	31,036,435,314	31,666,435,314	33,827,126,762	36,633,026,277

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	28,360,208,482	28,360,208,482	17,482,996,667	0	3,889,243,435
26185	Free Cash Flow	-27,782,862,025	-35,652,791,368	-17,138,533,699	167,060,010	22,842,640,028
26027	Changes In Cash	-4,322,138,730	-10,336,052,591	1,172,834,723	1,824,256,514	-2,802,449,302
26182	Issuance Of Debt	0	0	0	269,749,840	0
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	5,266,122,191	5,266,122,191	9,588,260,921	8,415,426,198	6,591,169,684
26112	Purchase Of P P E	-1,039,153,579	-856,987,001	-19,368,672,787	-623,933,500	-1,440,921,900
26183	Repayment Of Debt	-200,043,734	1,277,673,148	-62,682,640	0	0
26125	Sale Of Investment	0	0	0	0	143,378,000
26005	Capital Expenditure	-1,039,153,579	-856,987,001	-19,368,672,787	-623,933,500	-1,440,921,900
26012	Financing Cash Flow	-4,410,831,587	-2,933,114,705	-3,813,578,423	2,325,389,206	-29,677,710,765
26013	Investing Cash Flow	26,832,401,303	27,392,866,481	2,756,274,058	-1,292,126,202	2,591,699,535
26015	Beginning Cash Position	9,588,260,921	15,602,174,782	8,415,426,198	6,591,169,684	9,393,618,986
26223	Classesof Cash Payments	-530,566,296,157	-138,307,184,471	-515,767,093,923	-430,364,227,633	-250,018,934,107
26247	Interest Received C F I	0	0	0	0	143,378,000
26090	Long Term Debt Payments	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	269,749,840	0
26091	Short Term Debt Payments	-200,043,734	349,916,525	-62,682,640	0	0
26073	Net Long Term Debt Issuance	0	0	0	269,749,840	-11,336,281,665
26164	Net Other Financing Charges	-4,210,787,853	-4,210,787,853	-3,750,895,783	2,055,639,366	-16,258,736,753
26165	Net Other Investing Changes	-488,653,600	-110,355,000	4,641,950,178	-668,192,702	143,378,000
26119	Net P P E Purchase And Sale	27,321,054,903	27,503,221,481	-1,885,676,120	-623,933,500	2,448,321,535
26075	Net Short Term Debt Issuance	-200,043,734	349,916,525	-62,682,640	269,749,840	0
26072	Net Issuance Payments Of Debt	-200,043,734	1,277,673,148	-62,682,640	269,749,840	-11,336,281,665
26116	Net Business Purchase And Sale	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	143,378,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	1	0
26228	Other Cash Paymentsfrom Operating Activities	-34,272,679,646	720,307,878	-22,022,644,587	-28,723,711,274	-32,022,330,498
26220	Cash Flowsfromusedin Operating Activities Direct	-26,743,708,446	-34,795,804,367	2,230,139,088	790,993,510	24,283,561,928
26221	Classesof Cash Receiptsfrom Operating Activities	515,124,003,019	106,195,731,343	530,346,790,147	449,804,081,479	324,901,870,170

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	28,360,208,482	28,360,208,482	0	0	0	17,482,996,667	0	3,889,243,435
26185	Free Cash Flow	-27,782,862,025	-35,652,791,368	-4,209,195,387	19,960,581,607	-7,881,456,877	-17,138,533,699	167,060,010	22,842,640,028
26027	Changes In Cash	-4,322,138,730	-10,336,052,591	8,771,389,777	4,266,401,510	-7,023,877,426	1,172,834,723	1,824,256,514	-2,802,449,302
26182	Issuance Of Debt	0	0	0	452,437,159	0	0	269,749,840	0
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	5,266,122,191	5,266,122,191	15,602,174,782	6,830,785,005	2,564,383,495	9,588,260,921	8,415,426,198	6,591,169,684
26112	Purchase Of P P E	-1,039,153,579	-856,987,001	1,502,530,470	-1,652,575,872	-32,121,176	-19,368,672,787	-623,933,500	-1,440,921,900
26183	Repayment Of Debt	-200,043,734	1,277,673,148	-750,073,791	-677,631,111	-50,011,980	-62,682,640	0	0
26125	Sale Of Investment	0	0	0	0	0	0	0	143,378,000
26005	Capital Expenditure	-1,039,153,579	-856,987,001	0	-1,652,575,872	-32,121,176	-19,368,672,787	-623,933,500	-1,440,921,900
26012	Financing Cash Flow	-4,410,831,587	-2,933,114,705	13,001,885,164	-15,622,158,337	1,142,556,291	-3,813,578,423	2,325,389,206	-29,677,710,765
26013	Investing Cash Flow	26,832,401,303	27,392,866,481	1,481,230,470	-1,724,597,632	-317,098,016	2,756,274,058	-1,292,126,202	2,591,699,535
26015	Beginning Cash Position	9,588,260,921	15,602,174,782	6,830,785,005	2,564,383,495	9,588,260,921	8,415,426,198	6,591,169,684	9,393,618,986
26223	Classesof Cash Payments	-530,566,296,157	-138,307,184,471	-167,001,571,691	-87,324,044,660	-137,933,495,335	-515,767,093,923	-430,364,227,633	-250,018,934,107
26247	Interest Received C F I	0	0	0	0	0	0	0	143,378,000
26090	Long Term Debt Payments	0	0	-537,393,228	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	452,437,159	0	0	269,749,840	0
26091	Short Term Debt Payments	-200,043,734	349,916,525	-212,680,563	-287,267,716	-50,011,980	-62,682,640	0	0
26073	Net Long Term Debt Issuance	0	0	-537,393,228	0	0	0	269,749,840	-11,336,281,665
26164	Net Other Financing Charges	-4,210,787,853	-4,210,787,853	0	-15,396,964,385	1,192,568,271	-3,750,895,783	2,055,639,366	-16,258,736,753
26165	Net Other Investing Changes	-488,653,600	-110,355,000	-21,300,000	-72,021,760	-284,976,840	4,641,950,178	-668,192,702	143,378,000
26119	Net P P E Purchase And Sale	27,321,054,903	27,503,221,481	1,502,530,470	-1,652,575,872	-32,121,176	-1,885,676,120	-623,933,500	2,448,321,535
26075	Net Short Term Debt Issuance	-200,043,734	349,916,525	-665,117,722	165,169,443	-50,011,980	-62,682,640	269,749,840	0
26072	Net Issuance Payments Of Debt	-200,043,734	1,277,673,148	-1,202,510,950	-225,193,952	-50,011,980	-62,682,640	269,749,840	-11,336,281,665
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	143,378,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	1	0
26228	Other Cash Paymentsfrom Operating Activities	-34,272,679,646	720,307,878	-11,730,399,355	-16,077,655,801	-7,184,932,368	-22,022,644,587	-28,723,711,274	-32,022,330,498
26220	Cash Flowsfromusedin Operating Activities Direct	-26,743,708,446	-34,795,804,367	-5,711,725,857	21,613,157,479	-7,849,335,701	2,230,139,088	790,993,510	24,283,561,928
26221	Classesof Cash Receiptsfrom Operating Activities	515,124,003,019	106,195,731,343	165,665,941,785	104,288,715,693	138,973,614,198	530,346,790,147	449,804,081,479	324,901,870,170

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PICO	PT Pelangi Indah Canindo Tbk	2024-04-15	At close: 04:09PM WIB	86	83	90	91	81.00 - 101.00	81	101	72.00 - 236.00	72	236	4,019,100	743,026	51,154,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-12	At close: 04:09PM WIB	86	83	90	91	81.00 - 101.00	81	101	72.00 - 236.00	72	236	4,019,100	874,088	52,673,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-11	At close: 04:09PM WIB	86	83	90	91	81.00 - 101.00	81	101	72.00 - 236.00	72	236	4,019,100	859,934	52,673,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-10	At close: 04:09PM WIB	86	83	90	91	81.00 - 101.00	81	101	72.00 - 236.00	72	236	4,019,100	853,403	52,673,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-05	At close: 04:09PM WIB	86	83	91	88	81.00 - 101.00	81	101	72.00 - 236.00	72	236	4,019,100	773,887	52,673,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-04	At close: 04:11PM WIB	80	73	86	86	73.00 - 93.00	73	93	72.00 - 236.00	72	236	3,192,800	730,289	50,332,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-03	At close: 04:04PM WIB	79	72	80	80	72.00 - 87.00	72	87	72.00 - 236.00	72	236	2,605,600	868,275	46,821,000,000	-1	7	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-02	At close: 04:02PM WIB	83	74	79	79	74.00 - 85.00	74	85	74.00 - 236.00	74	236	2,584,100	880,667	46,235,000,000	-1	7	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-04-01	At close: 04:14PM WIB	101	101	87	80	83.00 - 101.00	83	101	83.00 - 236.00	83	236	1,383,700	857,129	48,576,000,000	-1	8	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-29	At close: 03:42PM WIB	104	102	101	102	100.00 - 105.00	100	105	93.00 - 236.00	93	236	104,800	857,129	59,111,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-28	At close: 03:42PM WIB	104	102	101	102	100.00 - 105.00	100	105	93.00 - 236.00	93	236	104,800	871,300	57,406,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-27	At close: 04:07PM WIB	105	105	0	104	103.00 - 105.00	103	105	93.00 - 236.00	93	236	156,900	865,824	59,111,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-26	At close: 04:13PM WIB	105	107	0	0	104.00 - 107.00	104	107	93.00 - 236.00	93	236	95,300	870,643	59,679,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-25	At close: 04:12PM WIB	105	105	104	0	103.00 - 107.00	103	107	93.00 - 236.00	93	236	295,400	885,917	59,679,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-22	At close: 03:23PM WIB	102	96	103	105	96.00 - 105.00	96	105	93.00 - 236.00	93	236	129,400	899,426	59,679,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-21	At close: 04:11PM WIB	104	0	0	0	0.0000 - 0.0000	0	0		0		0	900,900	0	-1	0	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-14	As of 11:18AM WIB. Market open.	101	93	101	102	93.00 - 102.00	93	102	93.00 - 236.00	93	236	70,800	901,576	57,406,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-13	At close: 04:13PM WIB	102	94	100	102	94.00 - 102.00	94	102	93.00 - 236.00	93	236	238,800	906,580	57,406,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-11	At close: 04:01PM WIB	100	93	100	102	93.00 - 105.00	93	105	93.00 - 236.00	93	236	173,500	887,417	57,974,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-08	At close: 04:01PM WIB	100	93	100	102	93.00 - 105.00	93	105	93.00 - 236.00	93	236	173,500	888,717	57,974,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-05	At close: 03:39PM WIB	103	96	100	101	96.00 - 104.00	96	104	93.00 - 236.00	93	236	536,700	894,346	57,974,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-04	At close: 03:26PM WIB	100	101	101	103	99.00 - 110.00	99	110	93.00 - 236.00	93	236	595,400	890,596	58,543,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-03-01	At close: 04:00PM WIB	102	101	100	102	100.00 - 104.00	100	104	93.00 - 236.00	93	236	160,300	894,889	56,837,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-02-28	At close: 04:00PM WIB	103	98	100	103	98.00 - 103.00	98	103	93.00 - 236.00	93	236	68,200	892,171	58,543,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-02-27	At close: 02:32PM WIB	103	97	101	103	97.00 - 104.00	97	104	93.00 - 236.00	93	236	132,600	906,683	58,543,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-02-26	At close: 04:00PM WIB	100	94	100	103	94.00 - 104.00	94	104	93.00 - 236.00	93	236	17,400	910,528	58,543,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk	2024-02-23	At close: 04:02PM WIB	103	94	0	104	94.00 - 106.00	94	106	93.00 - 236.00	93	236	136,200	914,018	56,837,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk (PICO.JK)	2024-02-22	At close: 04:13PM WIB	101	93	103	104	93.00 - 103.00	93	103	93.00 - 236.00	93	236	99,900	914,974	58,543,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019
PICO	PT Pelangi Indah Canindo Tbk (PICO.JK)	2024-02-21	At close: 04:14PM WIB	101	94	101	103	94.00 - 111.00	94	111	94.00 - 236.00	94	236	276,100	917,066	57,406,000,000	-1	9	11	N/A	N/A (N/A)	Jun 26, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	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)
PICO	PT Pelangi Indah Canindo Tbk	2024-04-15	51,150,000,000	161,180,000,000	8	7	-1	0	0	236	72	102	127	874	2,760,000	568,370,000	0	222,360,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-1	1	3	547,820,000,000	897	8	19,800,000,000	5,660,000,000	11	87	5,270,000,000	9	115,290,000,000	56	2	361	-26,740,000,000	25,020,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-12	51,150,000,000	152,470,000,000	8	6	-1	0	0	236	72	104	128	860	2,010,000	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-11	51,150,000,000	152,470,000,000	8	6	-1	0	0	236	72	104	128	853	2,010,000	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-10	51,150,000,000	152,470,000,000	8	6	-1	0	0	236	72	104	128	853	2,010,000	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-05	45,470,000,000	146,790,000,000	7	6	-1	0	0	236	0	108	129	730	752	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-04	44,900,000,000	146,220,000,000	7	6	-1	0	0	236	0	109	129	868	505	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-03	44,900,000,000	146,220,000,000	7	6	-1	0	0	236	0	109	130	881	271	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-02	47,180,000,000	148,490,000,000	8	6	-1	0	0	236	0	110	130	857	165	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-04-01	57,410,000,000	158,730,000,000	9	7	-1	0	0	236	0	110	130	857	165	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-29	57,410,000,000	158,730,000,000	9	7	-1	0	0	236	93	111	130	871	185	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-28	59,110,000,000	160,430,000,000	9	7	-1	0	0	236	0	111	130	866	155	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-27	59,680,000,000	161,000,000,000	9	7	-1	-39	31	236	0	111	131	871	172	568,370,000	578,440,000	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-26	59,680,000,000	161,000,000,000	9	7	-1	-39	32	236	0	112	131	886	177	568,370,000	578,440,000	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-25	59,680,000,000	161,000,000,000	9	7	-1	-39	32	236	93	112	131	886	177	568,370,000	578,440,000	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-22	57,970,000,000	159,290,000,000	9	7	-1	0	0	236	0	113	131	901	217	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-21	59,110,000,000	160,430,000,000	9	7	-1	0	0	236	93	113	131	901	217	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-14	57,410,000,000	158,730,000,000	9	7	-1	0	0	236	0	115	132	907	202	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-13	57,970,000,000	159,290,000,000	9	7	-1	0	0	236	0	115	132	896	202	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-11	57,970,000,000	159,290,000,000	9	7	-1	0	0	236	93	115	132	877	202	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-08	56,840,000,000	158,160,000,000	9	7	-1	0	0	236	93	115	133	889	198	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-05	56,840,000,000	158,160,000,000	9	7	-1	0	0	236	0	116	134	891	136	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-04	56,840,000,000	158,160,000,000	9	7	-1	0	0	236	0	116	134	891	136	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-03-01	57,970,000,000	159,290,000,000	9	7	-1	0	0	236	93	117	134	895	162	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-02-28	58,540,000,000	159,860,000,000	9	7	-1	0	0	236	93	117	135	892	171	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-02-27	58,540,000,000	159,860,000,000	9	7	-1	0	0	236	0	118	136	911	185	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk	2024-02-26	56,840,000,000	158,160,000,000	9	7	-1	0	0	236	0	118	136	911	185	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk (PICO.JK)	2024-02-23	58,540,000,000	159,860,000,000	9	7	-1	0	0	236	0	119	136	915	178	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk (PICO.JK)	2024-02-22	57,410,000,000	158,730,000,000	9	7	-1	0	0	236	93	119	136	915	178	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000
PICO	PT Pelangi Indah Canindo Tbk (PICO.JK)	2024-02-21	57,410,000,000	158,730,000,000	9	7	-1	0	0	236	94	120	137	917	162	568,370,000	0	239,980,000	74	N/A	Jun 26, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	1	3	1	3	537,450,000,000	1,050	-2	26,440,000,000	5,230,000,000	11	-72	15,600,000,000	27	116,920,000,000	57	2	358	6,190,000,000	40,580,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	104	104	103	104	111,600
2024-05-08	15:48:00	103	104	103	104	65,500
2024-05-08	15:47:00	103	103	103	103	17,600
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	102	103	102	102	0
2024-05-08	15:44:00	102	102	102	102	140,200
2024-05-08	15:43:00	100	101	100	101	20,300
2024-05-08	15:42:00	100	100	100	100	5,400
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	100	100	100	100	0
2024-05-08	15:38:00	100	100	99	99	150,500
2024-05-08	15:37:00	100	100	100	100	4,400
2024-05-08	15:36:00	100	100	100	100	2,800
2024-05-08	15:35:00	100	100	100	100	2,100
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	100	100	100	100	1,400
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	103	104	103	104	177,100
2024-05-08	15:46:00	103	103	103	103	17,600
2024-05-08	15:44:00	102	103	102	102	140,200
2024-05-08	15:42:00	100	101	100	101	25,700
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	100	100	99	100	150,500
2024-05-08	15:36:00	100	100	100	100	7,200
2024-05-08	15:34:00	100	100	100	100	2,100
2024-05-08	15:32:00	100	100	100	100	1,400
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	100	100	100	100	13,200
2024-05-08	15:26:00	100	100	100	100	14,800
2024-05-08	15:24:00	99	100	99	100	8,000
2024-05-08	15:23:04	100	100	100	100	0
2024-05-08	15:22:00	100	100	100	100	1,900
2024-05-08	15:20:00	100	100	100	100	10,100
2024-05-08	15:18:00	100	100	99	99	121,200
2024-05-08	15:16:00	101	101	101	101	2,700
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	100	102	100	101	159,400
2024-05-08	15:10:00	101	101	100	100	5,800
2024-05-08	15:08:00	101	101	101	101	2,100
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	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	102	104	102	104	167,300
2024-05-08	15:40:00	100	102	100	102	165,900
2024-05-08	15:35:00	100	100	99	100	93,800
2024-05-08	15:30:00	100	100	100	100	1,400
2024-05-08	15:25:00	100	100	100	100	28,200
2024-05-08	15:23:04	100	100	100	100	0
2024-05-08	15:20:00	100	100	99	99	0
2024-05-08	15:15:00	101	101	99	99	123,900
2024-05-08	15:10:00	101	102	100	101	164,200
2024-05-08	15:05:00	101	101	101	101	2,100
2024-05-08	15:00:00	101	101	101	101	3,400
2024-05-08	14:55:00	101	101	101	101	5,700
2024-05-08	14:50:00	101	103	98	102	505,000
2024-05-08	14:45:00	102	102	101	101	250,700
2024-05-08	14:40:00	103	103	103	103	1,900
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	103	103	103	103	4,500
2024-05-08	14:25:29	103	103	103	103	0
2024-05-08	14:25:00	103	103	103	103	3,000
2024-05-08	14:20:00	102	103	102	103	20,700
2024-05-08	14:15:00	103	103	102	102	7,600
2024-05-08	14:10:00	103	103	103	103	41,700
2024-05-08	14:05:00	103	103	103	103	85,700
2024-05-08	14:00:00	105	105	103	103	0
2024-05-08	13:55:00	104	105	103	105	110,700
2024-05-08	13:50:00	105	105	104	104	76,700
2024-05-08	13:45:00	105	106	105	105	36,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:45:00	102	104	102	104	167,300
2024-05-08	15:30:00	100	102	99	102	261,100
2024-05-08	15:23:04	100	100	100	100	0
2024-05-08	15:15:00	101	101	99	100	152,100
2024-05-08	15:00:00	101	102	100	101	169,700
2024-05-08	14:45:00	102	103	98	101	761,400
2024-05-08	14:30:00	103	103	103	103	6,400
2024-05-08	14:25:29	103	103	103	103	0
2024-05-08	14:15:00	103	103	102	103	31,300
2024-05-08	14:00:00	105	105	103	103	127,400
2024-05-08	13:45:00	105	106	103	105	224,000
2024-05-08	13:30:26	104	104	104	104	0
2024-05-08	13:30:00	104	107	102	106	409,300
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	11:58:33	103	103	103	103	0
2024-05-08	11:46:02	104	104	104	104	0
2024-05-08	11:45:00	104	104	103	103	27,700
2024-05-08	11:30:00	102	104	102	102	51,800
2024-05-08	11:15:00	104	104	102	102	87,700
2024-05-08	11:08:46	103	103	103	103	0
2024-05-08	11:00:00	102	104	101	104	94,400
2024-05-08	10:45:00	104	104	102	103	219,800
2024-05-08	10:30:00	107	110	103	104	872,600
2024-05-08	10:25:54	104	104	104	104	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:30:00	100	104	99	104	428,400
2024-05-08	15:23:04	100	100	100	100	0
2024-05-08	15:00:00	101	102	99	100	321,800
2024-05-08	14:30:00	103	103	98	101	767,800
2024-05-08	14:25:29	103	103	103	103	0
2024-05-08	14:00:00	105	105	102	103	158,700
2024-05-08	13:30:26	104	104	104	104	0
2024-05-08	13:30:00	104	107	102	105	633,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:33	103	103	103	103	0
2024-05-08	11:46:02	104	104	104	104	0
2024-05-08	11:30:00	102	104	102	103	79,500
2024-05-08	11:08:46	103	103	103	103	0
2024-05-08	11:00:00	102	104	101	102	182,100
2024-05-08	10:30:00	107	110	102	103	1,092,400
2024-05-08	10:25:54	104	104	104	104	0
2024-05-08	10:00:00	100	107	99	106	755,100
2024-05-08	09:40:03	99	99	99	99	0
2024-05-08	09:30:00	95	105	95	100	1,556,000
2024-05-08	09:00:00	96	110	90	95	3,842,200
2024-05-07	16:00:00	105	105	105	105	0
2024-05-07	15:33:01	113	113	113	113	0
2024-05-07	15:30:00	112	113	101	105	1,998,600
2024-05-07	15:00:00	110	113	110	112	1,448,400
2024-05-07	14:36:03	113	113	113	113	0
2024-05-07	14:30:00	113	113	107	111	1,478,500
2024-05-07	14:00:00	110	113	109	113	5,371,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:23:04	100	100	100	100	0
2024-05-08	15:00:00	101	104	99	104	731,600
2024-05-08	14:25:29	103	103	103	103	0
2024-05-08	14:00:00	105	105	98	101	926,400
2024-05-08	13:30:26	104	104	104	104	0
2024-05-08	13:00:00	104	107	102	105	628,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:33	103	103	103	103	0
2024-05-08	11:46:02	104	104	104	104	0
2024-05-08	11:08:46	103	103	103	103	0
2024-05-08	11:00:00	102	104	101	103	228,500
2024-05-08	10:25:54	104	104	104	104	0
2024-05-08	10:00:00	100	110	99	103	1,847,500
2024-05-08	09:40:03	99	99	99	99	0
2024-05-08	09:00:00	96	110	90	100	0
2024-05-07	16:00:00	105	105	105	105	0
2024-05-07	15:33:01	113	113	113	113	0
2024-05-07	15:00:00	110	113	101	105	3,447,000
2024-05-07	14:36:03	113	113	113	113	0
2024-05-07	14:00:00	110	113	107	111	6,843,700
2024-05-07	13:41:41	109	109	109	109	0
2024-05-07	13:00:00	107	111	106	110	1,145,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:55	108	108	108	108	0
2024-05-07	11:07:37	104	104	104	104	0
2024-05-07	11:00:00	102	111	99	108	6,979,200
2024-05-07	10:21:39	95	95	95	95	0
2024-05-07	10:00:00	85	102	85	102	4,032,700
2024-05-07	09:29:48	84	84	84	84	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	103	103	103	103	0
2024-05-08	15:23:04	100	100	100	100	0
2024-05-08	15:00:00	101	104	99	103	1,036,300
2024-05-08	14:25:29	103	103	103	103	0
2024-05-08	13:30:26	104	104	104	104	0
2024-05-08	13:30:00	104	107	98	101	1,559,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:33	103	103	103	103	0
2024-05-08	11:46:02	104	104	104	104	0
2024-05-08	11:08:46	103	103	103	103	0
2024-05-08	10:30:00	107	110	101	103	1,354,000
2024-05-08	10:25:54	104	104	104	104	0
2024-05-08	09:40:03	99	99	99	99	0
2024-05-08	09:00:00	96	110	90	106	6,153,300
2024-05-07	16:14:05	0	0	0	0	0
2024-05-07	16:00:00	105	105	105	105	0
2024-05-07	15:33:01	113	113	113	113	0
2024-05-07	15:00:00	110	113	101	105	3,922,400
2024-05-07	14:36:03	113	113	113	113	0
2024-05-07	13:41:41	109	109	109	109	0
2024-05-07	13:30:00	107	113	106	111	7,995,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:55	108	108	108	108	0
2024-05-07	11:07:37	104	104	104	104	0
2024-05-07	10:30:00	95	111	93	108	9,142,000
2024-05-07	10:21:39	95	95	95	95	0
2024-05-07	09:29:48	84	84	84	84	0
2024-05-07	09:00:00	78	99	78	95	1,881,900
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:44:19	83	83	83	83	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	96	110	90	103	10,955,500
2024-05-07	09:00:00	78	113	78	105	22,936,200
2024-05-06	09:00:00	80	84	80	84	81,600
2024-05-03	09:00:00	76	85	76	81	150,900
2024-05-02	09:00:00	78	84	78	83	272,900
2024-04-30	09:00:00	77	87	77	84	328,600
2024-04-29	09:00:00	76	86	76	84	221,200
2024-04-26	09:00:00	81	85	81	82	141,200
2024-04-25	09:00:00	77	86	77	84	219,000
2024-04-24	09:00:00	81	86	81	84	60,700
2024-04-23	09:00:00	78	85	78	82	194,100
2024-04-22	09:00:00	82	85	82	82	94,400
2024-04-19	09:00:00	84	88	81	82	334,100
2024-04-18	09:00:00	85	87	83	84	477,200
2024-04-17	09:00:00	80	90	80	86	370,400
2024-04-16	09:00:00	82	92	82	87	883,600
2024-04-05	09:00:00	83	101	81	90	4,019,100
2024-04-04	09:00:00	73	93	73	86	3,191,800
2024-04-03	09:00:00	72	87	72	80	2,605,600
2024-04-02	09:00:00	74	85	74	79	2,584,100
2024-04-01	09:00:00	101	101	83	83	1,383,700
2024-03-28	09:00:00	102	105	100	101	104,800
2024-03-27	09:00:00	105	105	103	104	156,900
2024-03-26	09:00:00	107	107	104	105	95,300
2024-03-25	09:00:00	107	107	103	105	295,400
2024-03-22	09:00:00	96	105	96	105	129,400
2024-03-21	09:00:00	97	106	97	102	104,600
2024-03-20	09:00:00	98	106	98	104	58,400
2024-03-19	09:00:00	98	107	98	104	140,800
2024-03-18	09:00:00	98	108	98	106	243,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	78	113	78	105	22,936,200
2024-05-06	09:00:00	80	84	80	84	81,600
2024-05-03	09:00:00	76	85	76	81	150,900
2024-05-02	09:00:00	78	84	78	83	272,900
2024-04-30	09:00:00	77	87	77	84	328,600
2024-04-29	09:00:00	76	86	76	84	221,200
2024-04-26	09:00:00	81	85	81	82	141,200
2024-04-25	09:00:00	77	86	77	84	219,000
2024-04-24	09:00:00	81	86	81	84	60,700
2024-04-23	09:00:00	78	85	78	82	194,100
2024-04-22	09:00:00	82	85	82	82	94,400
2024-04-19	09:00:00	84	88	81	82	334,100
2024-04-18	09:00:00	85	87	83	84	477,200
2024-04-17	09:00:00	80	90	80	86	370,400
2024-04-16	09:00:00	82	92	82	87	883,600
2024-04-05	09:00:00	83	101	81	90	4,019,100
2024-04-04	09:00:00	73	93	73	86	3,191,800
2024-04-03	09:00:00	72	87	72	80	2,605,600
2024-04-02	09:00:00	74	85	74	79	2,584,100
2024-04-01	09:00:00	101	101	83	83	1,383,700
2024-03-28	09:00:00	102	105	100	101	104,800
2024-03-27	09:00:00	105	105	103	104	156,900
2024-03-26	09:00:00	107	107	104	105	95,300
2024-03-25	09:00:00	107	107	103	105	295,400
2024-03-22	09:00:00	96	105	96	105	129,400
2024-03-21	09:00:00	97	106	97	102	104,600
2024-03-20	09:00:00	98	106	98	104	58,400
2024-03-19	09:00:00	98	107	98	104	140,800
2024-03-18	09:00:00	98	108	98	106	243,300
2024-03-15	09:00:00	96	109	96	106	324,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	80	113	78	103	33,973,300
2024-04-28	00:00:00	76	87	76	81	973,600
2024-04-21	00:00:00	82	86	77	82	709,400
2024-04-14	00:00:00	82	92	80	82	2,065,300
2024-04-07	00:00:00	90	90	90	90	0
2024-03-31	00:00:00	101	101	72	90	13,784,300
2024-03-24	00:00:00	107	107	100	101	652,400
2024-03-17	00:00:00	98	108	96	105	676,500
2024-03-10	00:00:00	94	109	93	106	869,000
2024-03-03	00:00:00	101	110	93	102	1,450,300
2024-02-25	00:00:00	94	104	94	100	569,100
2024-02-18	00:00:00	99	111	93	100	786,100
2024-02-11	00:00:00	106	116	103	106	932,100
2024-02-04	00:00:00	116	118	107	113	298,400
2024-01-28	00:00:00	119	122	114	116	1,245,100
2024-01-21	00:00:00	124	131	120	120	2,394,900
2024-01-14	00:00:00	120	137	120	125	23,542,600
2024-01-07	00:00:00	120	129	117	124	1,703,800
2023-12-31	00:00:00	120	146	112	128	14,593,200
2023-12-24	00:00:00	117	125	109	120	1,436,200
2023-12-17	00:00:00	110	120	109	117	1,037,900
2023-12-10	00:00:00	129	129	115	119	1,729,400
2023-12-03	00:00:00	121	132	121	128	1,795,100
2023-11-26	00:00:00	120	132	120	130	2,226,400
2023-11-19	00:00:00	126	135	122	128	1,769,400
2023-11-12	00:00:00	124	143	124	133	7,728,100
2023-11-05	00:00:00	126	134	123	131	1,477,200
2023-10-29	00:00:00	132	140	123	129	3,650,500
2023-10-22	00:00:00	142	145	132	140	5,501,200
2023-10-15	00:00:00	161	161	141	142	5,988,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	78	113	76	103	34,397,100
2024-03-31	00:00:00	101	101	72	84	17,108,800
2024-02-29	00:00:00	101	110	93	101	3,808,500
2024-01-31	00:00:00	118	119	93	102	2,923,100
2023-12-31	00:00:00	120	146	112	118	42,981,900
2023-11-30	00:00:00	120	132	109	120	6,304,600
2023-10-31	00:00:00	125	143	120	129	15,699,700
2023-09-30	00:00:00	171	181	129	134	61,738,500
2023-08-31	00:00:00	125	204	122	174	165,865,300
2023-07-31	00:00:00	135	142	124	133	24,845,100
2023-06-30	00:00:00	132	161	130	137	133,464,100
2023-05-31	00:00:00	150	151	132	141	34,724,200
2023-04-30	00:00:00	160	236	150	150	427,554,600
2023-03-31	00:00:00	164	174	164	170	280,800
2023-02-28	00:00:00	161	186	161	175	4,335,000
2023-01-31	00:00:00	224	228	220	224	748,400
2022-12-31	00:00:00	248	346	202	232	473,634,700
2022-11-30	00:00:00	308	318	228	248	296,427,400
2022-10-31	00:00:00	306	585	296	304	1,287,685,100
2022-09-30	00:00:00	440	575	304	324	211,220,800
2022-08-31	00:00:00	220	474	210	440	476,237,000
2022-07-31	00:00:00	181	310	158	224	184,748,400
2022-06-30	00:00:00	93	236	92	181	242,425,800
2022-05-31	00:00:00	99	101	88	93	3,277,800
2022-04-30	00:00:00	96	103	90	99	1,394,500
2022-03-31	00:00:00	100	108	94	96	499,700
2022-02-28	00:00:00	80	110	76	103	3,604,600
2022-01-31	00:00:00	70	88	67	79	17,709,600
2021-12-31	00:00:00	95	105	70	70	2,737,300
2021-11-30	00:00:00	104	107	88	95	1,526,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	78	113	76	103	34,397,100
2024-03-31	00:00:00	101	101	72	84	16,780,200
2024-02-29	00:00:00	101	110	93	101	3,808,500
2024-01-31	00:00:00	118	119	72	84	23,840,400
2023-12-31	00:00:00	120	146	93	101	49,713,500
2023-11-30	00:00:00	120	146	93	102	52,209,600
2023-10-31	00:00:00	125	146	109	118	64,986,200
2023-09-30	00:00:00	171	181	109	120	83,742,800
2023-08-31	00:00:00	125	204	120	129	243,303,500
2023-07-31	00:00:00	135	204	122	134	252,448,900
2023-06-30	00:00:00	132	204	122	174	324,174,500
2023-05-31	00:00:00	150	161	124	133	193,033,400
2023-04-30	00:00:00	150	161	130	137	168,188,300
2023-03-31	00:00:00	170	236	132	141	465,075,200
2023-02-28	00:00:00	161	236	150	150	480,553,300
2023-01-31	00:00:00	224	228	160	170	71,753,900
2022-10-31	00:00:00	306	585	202	232	2,057,747,200
2022-07-31	00:00:00	181	575	158	324	872,206,200
2022-04-30	00:00:00	96	236	88	181	247,098,100
2022-01-31	00:00:00	70	110	67	96	21,813,900
2021-10-31	00:00:00	106	113	70	70	7,262,300
2021-07-31	00:00:00	129	146	100	106	72,707,400
2021-04-30	00:00:00	132	198	111	126	100,615,900
2021-01-31	00:00:00	148	148	121	133	14,516,300

Dividends Amount

Date	Time	Amount
2019-06-26	09:00:00	5
2018-07-02	09:00:00	2
2017-06-06	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	5	3.76 %
2018	1	2	1.50 %
2017	1	5	3.76 %

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