Informasi Saham PJAA PT Pembangunan Jaya Ancol 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
102	Enterprises Value E B I T D A Ratio	1	17	5	16
40001	Market Cap	4	1,023,999,999,360	1,519,999,999,050	1,151,999,999,280
14010	Ps Ratio	7	1	1	1
14012	Pb Ratio	13	1	1	1
14008	Pe Ratio	17	5	6	0
101	Enterprises Value Revenue Ratio	22	2	2	6
40002	Enterprise Value	31	1,591,965,999,360	2,066,035,999,050	1,946,200,999,280

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
102	Enterprises Value E B I T D A Ratio	1	17	4	5	5	7	17	16
40001	Market Cap	4	1,023,999,999,360	1,447,999,999,095	1,519,999,999,050	1,295,999,999,190	1,263,999,999,210	1,087,999,999,320	1,151,999,999,280
14010	Ps Ratio	7	1	1	1	1	1	1	1
14012	Pb Ratio	13	1	1	1	1	1	1	1
14008	Pe Ratio	17	5	6	6	6	8	7	0
101	Enterprises Value Revenue Ratio	22	2	2	2	2	2	2	6
40002	Enterprise Value	31	1,591,965,999,360	2,007,081,999,095	2,066,035,999,050	1,819,618,999,190	1,973,279,999,210	1,882,200,999,320	1,946,200,999,280

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	452,475,000,000	127,304,000,000	270,172,000,000	-144,806,000,000	-291,356,000,000
20304	Write Off	-11,820,000,000	-11,820,000,000	-4,119,000,000	-10,282,000,000	-178,000,000
20091	Net Income	235,173,000,000	64,372,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
29004	Basic E P S	147	147	96	-172	-246
20190	E B I T D A	463,941,000,000	131,272,000,000	276,568,000,000	-138,137,000,000	-284,971,000,000
20046	Gross Profit	696,951,000,000	205,013,000,000	544,019,000,000	99,894,000,000	50,010,000,000
29009	Diluted E P S	147	147	96	-172	-246
20136	Pretax Income	357,115,000,000	105,558,000,000	181,500,000,000	-246,946,000,000	-374,573,000,000
20145	Tax Provision	115,809,000,000	33,896,000,000	29,000,000,000	29,435,000,000	19,292,000,000
20100	Total Revenue	1,273,834,000,000	371,269,000,000	957,879,000,000	389,342,000,000	414,180,000,000
20164	Total Expenses	879,869,000,000	277,011,000,000	648,061,000,000	510,004,000,000	709,249,000,000
20013	Cost Of Revenue	576,883,000,000	166,256,000,000	413,860,000,000	289,448,000,000	364,170,000,000
20177	Interest Income	23,775,000,000	5,089,000,000	12,383,000,000	16,096,000,000	14,487,000,000
20057	Interest Expense	95,360,000,000	21,746,000,000	88,672,000,000	102,140,000,000	83,217,000,000
20109	Operating Income	393,965,000,000	94,258,000,000	309,818,000,000	-120,662,000,000	-295,069,000,000
20316	Normalized Income	266,322,532,487	99,692,476,648	193,604,928,375	-260,727,500,000	-393,180,750,000
20108	Operating Expense	302,986,000,000	110,755,000,000	234,201,000,000	220,556,000,000	345,079,000,000
20112	Operating Revenue	1,273,834,000,000	371,269,000,000	957,879,000,000	389,342,000,000	414,180,000,000
20087	Minority Interests	-6,133,000,000	-7,290,000,000	1,728,000,000	1,360,000,000	1,028,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-72,594,000,000	-15,637,000,000	-77,045,000,000	-89,947,000,000	-70,583,000,000
20416	Total Unusual Items	-46,099,000,000	-52,027,000,000	-46,865,000,000	-18,325,000,000	457,000,000
29010	Basic Average Shares	1,599,999,998	1,599,999,998	1,599,999,998	1,599,999,998	1,599,999,998
20269	Other Special Charges	-6,466,000,000	-538,000,000	0	-103,000,000	-279,000,000
29011	Diluted Average Shares	1,599,999,999	1,599,999,999	1,599,999,998	1,599,999,998	1,599,999,998
20420	Normalized E B I T D A	510,040,000,000	183,299,000,000	323,433,000,000	-119,812,000,000	-285,428,000,000
20162	Special Income Charges	-46,099,000,000	-52,027,000,000	4,119,000,000	-18,325,000,000	457,000,000
20315	Reconciled Depreciation	11,466,000,000	3,968,000,000	6,396,000,000	6,669,000,000	6,385,000,000
20312	Other Operating Expenses	103,558,000,000	38,713,000,000	77,152,000,000	107,480,000,000	209,659,000,000
20368	Total Other Finance Cost	1,009,000,000	-1,020,000,000	756,000,000	3,903,000,000	1,853,000,000
20440	Rent Expense Supplemental	25,273,000,000	22,903,000,000	13,330,000,000	2,282,000,000	4,412,000,000
20314	Reconciled Cost Of Revenue	576,883,000,000	166,256,000,000	413,860,000,000	289,448,000,000	364,170,000,000
20419	Tax Effect Of Unusual Items	-14,949,467,513	-16,706,523,352	-7,488,071,625	-4,031,500,000	114,250,000
20225	Impairment Of Capital Assets	64,385,000,000	64,385,000,000	0	28,710,000,000	0
20018	Depreciation Income Statement	11,466,000,000	3,968,000,000	6,396,000,000	6,669,000,000	6,385,000,000
20075	Interest Income Non Operating	23,775,000,000	5,089,000,000	12,383,000,000	16,096,000,000	14,487,000,000
20158	Selling And Marketing Expense	28,331,000,000	11,982,000,000	24,561,000,000	9,102,000,000	11,918,000,000
20064	Interest Expense Non Operating	95,360,000,000	21,746,000,000	88,672,000,000	102,140,000,000	83,217,000,000
20093	Net Income Common Stockholders	235,173,000,000	64,372,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
20094	Net Income Continuous Operations	241,306,000,000	71,662,000,000	152,500,000,000	-276,381,000,000	-393,865,000,000
20045	General And Administrative Expense	39,634,000,000	22,318,000,000	32,313,000,000	17,973,000,000	26,050,000,000
20159	Selling General And Administration	67,965,000,000	34,300,000,000	56,874,000,000	27,075,000,000	37,968,000,000
20435	Total Operating Income As Reported	447,212,000,000	109,380,000,000	291,912,000,000	-122,897,000,000	-276,180,000,000
20412	Other Non Operating Income Expenses	59,141,000,000	55,611,000,000	6,483,000,000	-5,292,000,000	-2,153,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	235,173,000,000	64,372,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
20417	Total Unusual Items Excluding Goodwill	-46,099,000,000	-52,027,000,000	-46,865,000,000	-18,325,000,000	457,000,000
20077	Net Non Operating Interest Income Expense	-72,594,000,000	-15,637,000,000	-77,045,000,000	-89,947,000,000	-70,583,000,000
20346	Net Income Including Noncontrolling Interests	241,306,000,000	71,662,000,000	152,500,000,000	-276,381,000,000	-393,865,000,000
20019	Depreciation And Amortization In Income Statement	11,466,000,000	3,968,000,000	6,396,000,000	6,669,000,000	6,385,000,000
20309	Net Income From Continuing And Discontinued Operation	235,173,000,000	64,372,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
20331	Net Income From Continuing Operation Net Minority Interest	235,173,000,000	64,372,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	452,475,000,000	127,304,000,000	116,179,000,000	270,172,000,000	-144,806,000,000	-291,356,000,000
20304	Write Off	-11,820,000,000	-11,820,000,000	0	-4,119,000,000	-10,282,000,000	-178,000,000
20091	Net Income	235,173,000,000	64,372,000,000	63,054,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
29004	Basic E P S	147	147	157	96	-172	-246
20190	E B I T D A	463,941,000,000	131,272,000,000	120,472,000,000	276,568,000,000	-138,137,000,000	-284,971,000,000
20046	Gross Profit	696,951,000,000	205,013,000,000	182,835,000,000	544,019,000,000	99,894,000,000	50,010,000,000
29009	Diluted E P S	147	147	157	96	-172	-246
20136	Pretax Income	357,115,000,000	105,558,000,000	91,054,000,000	181,500,000,000	-246,946,000,000	-374,573,000,000
20145	Tax Provision	115,809,000,000	33,896,000,000	28,355,000,000	29,000,000,000	29,435,000,000	19,292,000,000
20100	Total Revenue	1,273,834,000,000	371,269,000,000	323,944,000,000	957,879,000,000	389,342,000,000	414,180,000,000
20164	Total Expenses	879,869,000,000	277,011,000,000	212,947,000,000	648,061,000,000	510,004,000,000	709,249,000,000
20013	Cost Of Revenue	576,883,000,000	166,256,000,000	141,109,000,000	413,860,000,000	289,448,000,000	364,170,000,000
20177	Interest Income	23,775,000,000	5,089,000,000	8,207,000,000	12,383,000,000	16,096,000,000	14,487,000,000
20057	Interest Expense	95,360,000,000	21,746,000,000	25,125,000,000	88,672,000,000	102,140,000,000	83,217,000,000
20109	Operating Income	393,965,000,000	94,258,000,000	110,997,000,000	309,818,000,000	-120,662,000,000	-295,069,000,000
20316	Normalized Income	266,322,532,487	99,692,476,648	63,038,850,990	193,604,928,375	-260,727,500,000	-393,180,750,000
20108	Operating Expense	302,986,000,000	110,755,000,000	71,838,000,000	234,201,000,000	220,556,000,000	345,079,000,000
20112	Operating Revenue	1,273,834,000,000	371,269,000,000	323,944,000,000	957,879,000,000	389,342,000,000	414,180,000,000
20087	Minority Interests	-6,133,000,000	-7,290,000,000	355,000,000	1,728,000,000	1,360,000,000	1,028,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0
20095	Net Interest Income	-72,594,000,000	-15,637,000,000	-17,790,000,000	-77,045,000,000	-89,947,000,000	-70,583,000,000
20416	Total Unusual Items	-46,099,000,000	-52,027,000,000	22,000,000	-46,865,000,000	-18,325,000,000	457,000,000
29010	Basic Average Shares	1,599,999,998	1,599,999,998	1,599,999,998	1,599,999,998	1,599,999,998	1,599,999,998
20269	Other Special Charges	-6,466,000,000	-538,000,000	-22,000,000	0	-103,000,000	-279,000,000
29011	Diluted Average Shares	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,998	1,599,999,998	1,599,999,998
20420	Normalized E B I T D A	510,040,000,000	183,299,000,000	120,450,000,000	323,433,000,000	-119,812,000,000	-285,428,000,000
20162	Special Income Charges	-46,099,000,000	-52,027,000,000	22,000,000	4,119,000,000	-18,325,000,000	457,000,000
20315	Reconciled Depreciation	11,466,000,000	3,968,000,000	4,293,000,000	6,396,000,000	6,669,000,000	6,385,000,000
20312	Other Operating Expenses	103,558,000,000	38,713,000,000	24,151,000,000	77,152,000,000	107,480,000,000	209,659,000,000
20368	Total Other Finance Cost	1,009,000,000	-1,020,000,000	872,000,000	756,000,000	3,903,000,000	1,853,000,000
20440	Rent Expense Supplemental	25,273,000,000	22,903,000,000	1,095,000,000	13,330,000,000	2,282,000,000	4,412,000,000
20314	Reconciled Cost Of Revenue	576,883,000,000	166,256,000,000	141,109,000,000	413,860,000,000	289,448,000,000	364,170,000,000
20419	Tax Effect Of Unusual Items	-14,949,467,513	-16,706,523,352	6,850,990	-7,488,071,625	-4,031,500,000	114,250,000
20225	Impairment Of Capital Assets	64,385,000,000	64,385,000,000	0	0	28,710,000,000	0
20018	Depreciation Income Statement	11,466,000,000	3,968,000,000	4,293,000,000	6,396,000,000	6,669,000,000	6,385,000,000
20075	Interest Income Non Operating	23,775,000,000	5,089,000,000	8,207,000,000	12,383,000,000	16,096,000,000	14,487,000,000
20158	Selling And Marketing Expense	28,331,000,000	11,982,000,000	7,120,000,000	24,561,000,000	9,102,000,000	11,918,000,000
20064	Interest Expense Non Operating	95,360,000,000	21,746,000,000	25,125,000,000	88,672,000,000	102,140,000,000	83,217,000,000
20093	Net Income Common Stockholders	235,173,000,000	64,372,000,000	63,054,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
20094	Net Income Continuous Operations	241,306,000,000	71,662,000,000	62,699,000,000	152,500,000,000	-276,381,000,000	-393,865,000,000
20045	General And Administrative Expense	39,634,000,000	22,318,000,000	5,695,000,000	32,313,000,000	17,973,000,000	26,050,000,000
20159	Selling General And Administration	67,965,000,000	34,300,000,000	12,815,000,000	56,874,000,000	27,075,000,000	37,968,000,000
20435	Total Operating Income As Reported	447,212,000,000	109,380,000,000	121,721,000,000	291,912,000,000	-122,897,000,000	-276,180,000,000
20412	Other Non Operating Income Expenses	59,141,000,000	55,611,000,000	-1,559,000,000	6,483,000,000	-5,292,000,000	-2,153,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	235,173,000,000	64,372,000,000	63,054,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
20417	Total Unusual Items Excluding Goodwill	-46,099,000,000	-52,027,000,000	22,000,000	-46,865,000,000	-18,325,000,000	457,000,000
20077	Net Non Operating Interest Income Expense	-72,594,000,000	-15,637,000,000	-17,790,000,000	-77,045,000,000	-89,947,000,000	-70,583,000,000
20346	Net Income Including Noncontrolling Interests	241,306,000,000	71,662,000,000	62,699,000,000	152,500,000,000	-276,381,000,000	-393,865,000,000
20019	Depreciation And Amortization In Income Statement	11,466,000,000	3,968,000,000	4,293,000,000	6,396,000,000	6,669,000,000	6,385,000,000
20309	Net Income From Continuing And Discontinued Operation	235,173,000,000	64,372,000,000	63,054,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000
20331	Net Income From Continuing Operation Net Minority Interest	235,173,000,000	64,372,000,000	63,054,000,000	154,228,000,000	-275,021,000,000	-392,838,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	461,450,000,000	610,186,000,000	787,079,000,000	666,335,000,000
23165	Payables	172,559,000,000	201,324,000,000	227,563,000,000	223,105,000,000
23139	Net P P E	2,538,301,000,000	2,594,754,000,000	2,587,200,000,000	2,665,204,000,000
23351	Properties	0	0	0	0
23386	Total Debt	973,101,000,000	1,217,901,000,000	1,732,117,000,000	1,103,168,000,000
23100	Gross P P E	4,519,235,000,000	4,407,699,000,000	4,281,887,000,000	4,233,811,000,000
23038	Common Stock	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000
23045	Current Debt	190,487,000,000	388,563,000,000	515,674,000,000	999,489,000,000
23532	Share Issued	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999
23220	Total Assets	3,743,420,000,000	3,892,784,000,000	4,424,075,000,000	4,042,619,000,000
23027	Capital Stock	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000
23382	Other Payable	18,687,000,000	17,334,000,000	43,614,000,000	106,529,000,000
23028	Cash Financial	45,546,000,000	43,911,000,000	557,877,000,000	31,365,000,000
23123	Long Term Debt	682,409,000,000	727,684,000,000	1,114,873,000,000	0
23179	Prepaid Assets	10,891,000,000	8,493,000,000	54,167,000,000	45,704,000,000
23385	Working Capital	-178,684,000,000	-371,560,000,000	-163,217,000,000	-1,105,710,000,000
23000	Accounts Payable	12,167,000,000	7,501,000,000	15,558,000,000	33,710,000,000
23029	Cash Equivalents	365,900,000,000	462,150,000,000	285,591,000,000	301,789,000,000
23245	Invested Capital	2,520,056,000,000	2,662,213,000,000	3,106,803,000,000	2,740,487,000,000
23340	Other Properties	1,253,618,000,000	1,235,837,000,000	1,303,224,000,000	1,175,527,000,000
23132	Minority Interest	21,080,000,000	14,963,000,000	16,563,000,000	20,788,000,000
23342	Other Receivables	26,077,000,000	7,659,000,000	12,418,000,000	14,163,000,000
23204	Retained Earnings	1,299,242,000,000	1,144,401,000,000	992,584,000,000	1,257,326,000,000
23217	Total Tax Payable	141,705,000,000	176,489,000,000	168,391,000,000	82,866,000,000
23352	Current Provisions	84,135,000,000	84,135,000,000	84,135,000,000	82,330,000,000
23001	Accounts Receivable	62,237,000,000	33,238,000,000	36,960,000,000	62,434,000,000
23280	Common Stock Equity	1,647,160,000,000	1,545,966,000,000	1,476,256,000,000	1,740,998,000,000
23403	Net Tangible Assets	1,625,650,000,000	1,538,082,000,000	1,464,773,000,000	1,729,897,000,000
23215	Stockholders Equity	1,647,160,000,000	1,545,966,000,000	1,476,256,000,000	1,740,998,000,000
23383	Tangible Book Value	1,625,650,000,000	1,538,082,000,000	1,464,773,000,000	1,729,897,000,000
23374	Total Capitalization	2,329,569,000,000	2,273,650,000,000	2,591,129,000,000	1,740,998,000,000
23312	Land And Improvements	121,415,000,000	121,415,000,000	15,297,000,000	15,297,000,000
23469	Other Equity Interest	-134,944,000,000	-79,755,000,000	2,352,000,000	2,352,000,000
23393	Ordinary Shares Number	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999
23155	Other Intangible Assets	21,510,000,000	7,884,000,000	11,483,000,000	11,101,000,000
23008	Accumulated Depreciation	-1,980,934,000,000	-1,812,945,000,000	-1,694,687,000,000	-1,568,607,000,000
23282	Construction In Progress	772,443,000,000	747,438,000,000	726,500,000,000	914,581,000,000
23380	Capital Lease Obligations	100,205,000,000	101,654,000,000	101,570,000,000	103,679,000,000
23030	Cash And Cash Equivalents	411,446,000,000	506,061,000,000	843,468,000,000	333,154,000,000
23262	Gross Accounts Receivable	123,320,000,000	81,091,000,000	36,960,000,000	62,434,000,000
23012	Additional Paid In Capital	40,404,000,000	40,404,000,000	40,404,000,000	40,404,000,000
23275	Buildings And Improvements	1,170,024,000,000	1,141,600,000,000	1,105,354,000,000	1,057,629,000,000
23126	Long Term Equity Investment	164,347,000,000	217,064,000,000	362,390,000,000	382,303,000,000
23062	Non Current Deferred Revenue	303,035,000,000	330,553,000,000	356,938,000,000	398,119,000,000
23163	Other Short Term Investments	2,573,000,000	2,560,000,000	0	1,000,000,000
23020	Available For Sale Securities	0	0	638,000,000	0
23319	Machinery Furniture Equipment	1,201,735,000,000	1,161,409,000,000	1,131,512,000,000	1,070,777,000,000
23048	Current Capital Lease Obligation	3,126,000,000	2,294,000,000	2,191,000,000	9,068,000,000
23127	Long Term Capital Lease Obligation	97,079,000,000	99,360,000,000	99,379,000,000	94,611,000,000
23098	Goodwill And Other Intangible Assets	21,510,000,000	7,884,000,000	11,483,000,000	11,101,000,000
23261	Total Equity Gross Minority Interest	1,668,240,000,000	1,560,929,000,000	1,492,819,000,000	1,761,786,000,000
23067	Non Current Deferred Taxes Liabilities	145,863,000,000	140,521,000,000	124,712,000,000	94,725,000,000
23259	Total Liabilities Net Minority Interest	2,075,180,000,000	2,331,855,000,000	2,931,256,000,000	2,280,833,000,000
23046	Current Debt And Capital Lease Obligation	193,613,000,000	390,857,000,000	517,865,000,000	1,008,557,000,000
23266	Allowance For Doubtful Accounts Receivable	-61,083,000,000	-47,853,000,000	-42,884,000,000	0
23124	Long Term Debt And Capital Lease Obligation	779,488,000,000	827,044,000,000	1,214,252,000,000	94,611,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	148,829,000,000	98,114,000,000	117,522,000,000	122,910,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	461,450,000,000	445,094,000,000	425,658,000,000	610,186,000,000	787,079,000,000	666,335,000,000
23165	Payables	172,559,000,000	236,010,000,000	261,901,000,000	201,324,000,000	227,563,000,000	223,105,000,000
23139	Net P P E	2,538,301,000,000	2,593,072,000,000	2,600,057,000,000	2,594,754,000,000	2,587,200,000,000	2,665,204,000,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	973,101,000,000	1,216,191,000,000	1,217,309,000,000	1,217,901,000,000	1,732,117,000,000	1,103,168,000,000
23100	Gross P P E	4,519,235,000,000	4,449,132,000,000	4,428,432,000,000	4,407,699,000,000	4,281,887,000,000	4,233,811,000,000
23038	Common Stock	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000
23045	Current Debt	190,487,000,000	149,600,000,000	538,280,000,000	388,563,000,000	515,674,000,000	999,489,000,000
23532	Share Issued	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999
23220	Total Assets	3,743,420,000,000	4,094,790,000,000	4,099,408,000,000	3,892,784,000,000	4,424,075,000,000	4,042,619,000,000
23027	Capital Stock	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000	400,000,000,000
23382	Other Payable	18,687,000,000	18,208,000,000	20,606,000,000	17,334,000,000	43,614,000,000	106,529,000,000
23028	Cash Financial	45,546,000,000	58,212,000,000	63,730,000,000	43,911,000,000	557,877,000,000	31,365,000,000
23123	Long Term Debt	682,409,000,000	965,578,000,000	578,508,000,000	727,684,000,000	1,114,873,000,000	0
23179	Prepaid Assets	10,891,000,000	25,541,000,000	17,461,000,000	8,493,000,000	54,167,000,000	45,704,000,000
23385	Working Capital	-178,684,000,000	28,177,000,000	-369,030,000,000	-371,560,000,000	-163,217,000,000	-1,105,710,000,000
23000	Accounts Payable	12,167,000,000	8,080,000,000	7,721,000,000	7,501,000,000	15,558,000,000	33,710,000,000
23029	Cash Equivalents	365,900,000,000	611,872,000,000	627,400,000,000	462,150,000,000	285,591,000,000	301,789,000,000
23245	Invested Capital	2,520,056,000,000	2,787,087,000,000	2,725,643,000,000	2,662,213,000,000	3,106,803,000,000	2,740,487,000,000
23340	Other Properties	1,253,618,000,000	79,650,000,000	79,270,000,000	1,235,837,000,000	1,303,224,000,000	1,175,527,000,000
23132	Minority Interest	21,080,000,000	13,806,000,000	14,161,000,000	14,963,000,000	16,563,000,000	20,788,000,000
23342	Other Receivables	26,077,000,000	7,915,000,000	12,186,000,000	7,659,000,000	12,418,000,000	14,163,000,000
23204	Retained Earnings	1,299,242,000,000	1,186,620,000,000	1,123,566,000,000	1,144,401,000,000	992,584,000,000	1,257,326,000,000
23217	Total Tax Payable	141,705,000,000	209,722,000,000	233,574,000,000	176,489,000,000	168,391,000,000	82,866,000,000
23352	Current Provisions	84,135,000,000	84,135,000,000	84,135,000,000	84,135,000,000	84,135,000,000	82,330,000,000
23001	Accounts Receivable	62,237,000,000	55,846,000,000	40,813,000,000	33,238,000,000	36,960,000,000	62,434,000,000
23280	Common Stock Equity	1,647,160,000,000	1,671,909,000,000	1,608,855,000,000	1,545,966,000,000	1,476,256,000,000	1,740,998,000,000
23403	Net Tangible Assets	1,625,650,000,000	1,662,674,000,000	1,598,498,000,000	1,538,082,000,000	1,464,773,000,000	1,729,897,000,000
23215	Stockholders Equity	1,647,160,000,000	1,671,909,000,000	1,608,855,000,000	1,545,966,000,000	1,476,256,000,000	1,740,998,000,000
23383	Tangible Book Value	1,625,650,000,000	1,662,674,000,000	1,598,498,000,000	1,538,082,000,000	1,464,773,000,000	1,729,897,000,000
23374	Total Capitalization	2,329,569,000,000	2,637,487,000,000	2,187,363,000,000	2,273,650,000,000	2,591,129,000,000	1,740,998,000,000
23312	Land And Improvements	121,415,000,000	124,513,000,000	121,415,000,000	121,415,000,000	15,297,000,000	15,297,000,000
23469	Other Equity Interest	-134,944,000,000	2,427,000,000	2,427,000,000	-79,755,000,000	2,352,000,000	2,352,000,000
23393	Ordinary Shares Number	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999	1,599,999,999
23155	Other Intangible Assets	21,510,000,000	9,235,000,000	10,357,000,000	7,884,000,000	11,483,000,000	11,101,000,000
23008	Accumulated Depreciation	-1,980,934,000,000	-1,856,060,000,000	-1,828,375,000,000	-1,812,945,000,000	-1,694,687,000,000	-1,568,607,000,000
23282	Construction In Progress	772,443,000,000	769,643,000,000	779,638,000,000	747,438,000,000	726,500,000,000	914,581,000,000
23380	Capital Lease Obligations	100,205,000,000	101,013,000,000	100,521,000,000	101,654,000,000	101,570,000,000	103,679,000,000
23030	Cash And Cash Equivalents	411,446,000,000	670,084,000,000	691,130,000,000	506,061,000,000	843,468,000,000	333,154,000,000
23262	Gross Accounts Receivable	123,320,000,000	114,168,000,000	95,164,000,000	81,091,000,000	36,960,000,000	62,434,000,000
23012	Additional Paid In Capital	40,404,000,000	40,404,000,000	40,404,000,000	40,404,000,000	40,404,000,000	40,404,000,000
23275	Buildings And Improvements	1,170,024,000,000	1,151,366,000,000	1,144,772,000,000	1,141,600,000,000	1,105,354,000,000	1,057,629,000,000
23126	Long Term Equity Investment	164,347,000,000	213,537,000,000	214,031,000,000	217,064,000,000	362,390,000,000	382,303,000,000
23062	Non Current Deferred Revenue	303,035,000,000	344,513,000,000	384,116,000,000	330,553,000,000	356,938,000,000	398,119,000,000
23163	Other Short Term Investments	2,573,000,000	71,000,000	2,560,000,000	2,560,000,000	0	1,000,000,000
23020	Available For Sale Securities	0	0	0	0	638,000,000	0
23319	Machinery Furniture Equipment	1,201,735,000,000	2,323,960,000,000	2,303,337,000,000	1,161,409,000,000	1,131,512,000,000	1,070,777,000,000
23048	Current Capital Lease Obligation	3,126,000,000	2,812,000,000	3,616,000,000	2,294,000,000	2,191,000,000	9,068,000,000
23127	Long Term Capital Lease Obligation	97,079,000,000	98,201,000,000	96,905,000,000	99,360,000,000	99,379,000,000	94,611,000,000
23098	Goodwill And Other Intangible Assets	21,510,000,000	9,235,000,000	10,357,000,000	7,884,000,000	11,483,000,000	11,101,000,000
23261	Total Equity Gross Minority Interest	1,668,240,000,000	1,685,715,000,000	1,623,016,000,000	1,560,929,000,000	1,492,819,000,000	1,761,786,000,000
23067	Non Current Deferred Taxes Liabilities	145,863,000,000	149,085,000,000	146,096,000,000	140,521,000,000	124,712,000,000	94,725,000,000
23259	Total Liabilities Net Minority Interest	2,075,180,000,000	2,409,075,000,000	2,476,392,000,000	2,331,855,000,000	2,931,256,000,000	2,280,833,000,000
23046	Current Debt And Capital Lease Obligation	193,613,000,000	152,412,000,000	541,896,000,000	390,857,000,000	517,865,000,000	1,008,557,000,000
23266	Allowance For Doubtful Accounts Receivable	-61,083,000,000	-58,322,000,000	-54,351,000,000	-47,853,000,000	-42,884,000,000	0
23124	Long Term Debt And Capital Lease Obligation	779,488,000,000	1,063,779,000,000	675,413,000,000	827,044,000,000	1,214,252,000,000	94,611,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	148,829,000,000	109,423,000,000	105,853,000,000	98,114,000,000	117,522,000,000	122,910,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,000,000	33,000,000	0	103,000,000	279,000,000
26185	Free Cash Flow	200,802,000,000	-7,732,000,000	194,704,000,000	-121,361,000,000	-184,366,000,000
26027	Changes In Cash	-94,615,000,000	-258,638,000,000	-337,407,000,000	510,314,000,000	-144,710,000,000
26182	Issuance Of Debt	124,237,000,000	0	0	1,244,237,000,000	450,000,000,000
26123	Sale Of Business	0	0	3,608,000,000	0	14,363,000,000
26016	End Cash Position	411,446,000,000	411,446,000,000	506,061,000,000	843,468,000,000	333,154,000,000
26112	Purchase Of P P E	-115,190,000,000	-48,497,000,000	-118,686,000,000	-38,354,000,000	-159,072,000,000
26183	Repayment Of Debt	-239,000,000,000	-239,000,000,000	-516,000,000,000	-611,000,000,000	-419,000,000,000
26125	Sale Of Investment	2,489,000,000	0	0	1,000,000,000	0
26005	Capital Expenditure	-139,815,000,000	-73,122,000,000	-118,988,000,000	-38,354,000,000	-159,072,000,000
26007	Cash Dividends Paid	0	0	0	-2,880,000,000	0
26012	Financing Cash Flow	-301,646,000,000	-255,246,000,000	-524,732,000,000	624,552,000,000	29,462,000,000
26253	Interest Paid C F F	0	0	0	-4,416,000,000	0
26013	Investing Cash Flow	-133,586,000,000	-68,782,000,000	-126,367,000,000	-31,231,000,000	-148,878,000,000
26115	Purchase Of Business	0	0	-2,000,000,000	0	0
26110	Purchase Of Investment	-2,500,000,000	-2,500,000,000	-2,560,000,000	0	0
26015	Beginning Cash Position	506,061,000,000	670,084,000,000	843,468,000,000	333,154,000,000	477,864,000,000
26223	Classesof Cash Payments	-785,181,000,000	-200,112,000,000	-553,842,000,000	-396,347,000,000	-387,017,000,000
26099	Long Term Debt Issuance	124,237,000,000	0	0	1,244,237,000,000	450,000,000,000
26090	Long Term Debt Payments	0	0	-516,000,000,000	-400,000,000,000	-269,000,000,000
26108	Purchase Of Intangibles	-24,625,000,000	-24,625,000,000	-302,000,000	-1,181,000,000	0
26246	Dividends Received C F I	3,000,000,000	0	0	7,201,000,000	0
26091	Short Term Debt Payments	-239,000,000,000	-239,000,000,000	0	-211,000,000,000	-150,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	-516,000,000,000	844,237,000,000	181,000,000,000
26164	Net Other Financing Charges	-3,870,000,000	-3,870,000,000	0	-4,416,000,000	0
26165	Net Other Investing Changes	3,207,000,000	6,807,000,000	-6,427,000,000	-1,181,000,000	-4,448,000,000
26119	Net P P E Purchase And Sale	-115,157,000,000	-48,464,000,000	-118,686,000,000	-38,251,000,000	-158,793,000,000
26075	Net Short Term Debt Issuance	-239,000,000,000	-239,000,000,000	0	-211,000,000,000	-150,000,000,000
26072	Net Issuance Payments Of Debt	-239,000,000,000	-239,000,000,000	-516,000,000,000	633,237,000,000	31,000,000,000
26226	Paymentson Behalfof Employees	-161,656,000,000	-12,632,000,000	-142,989,000,000	-141,987,000,000	-149,521,000,000
26116	Net Business Purchase And Sale	0	0	1,608,000,000	0	14,363,000,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0
26118	Net Investment Purchase And Sale	-11,000,000	-2,500,000,000	-2,560,000,000	1,000,000,000	0
26117	Net Intangibles Purchase And Sale	-24,625,000,000	-24,625,000,000	-302,000,000	-1,181,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1
26222	Other Cash Receiptsfrom Operating Activities	6,433,000,000	515,000,000	0	976,000,000	27,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	340,617,000,000	65,390,000,000	313,692,000,000	-83,007,000,000	-25,294,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,227,117,000,000	279,751,000,000	891,416,000,000	423,838,000,000	462,248,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,000,000	33,000,000	0	0	103,000,000	279,000,000
26185	Free Cash Flow	200,802,000,000	-7,732,000,000	-29,742,000,000	194,704,000,000	-121,361,000,000	-184,366,000,000
26027	Changes In Cash	-94,615,000,000	-258,638,000,000	-21,046,000,000	-337,407,000,000	510,314,000,000	-144,710,000,000
26182	Issuance Of Debt	124,237,000,000	0	0	0	1,244,237,000,000	450,000,000,000
26123	Sale Of Business	0	0	0	3,608,000,000	0	14,363,000,000
26016	End Cash Position	411,446,000,000	411,446,000,000	670,084,000,000	506,061,000,000	843,468,000,000	333,154,000,000
26112	Purchase Of P P E	-115,190,000,000	-48,497,000,000	-16,735,000,000	-118,686,000,000	-38,354,000,000	-159,072,000,000
26183	Repayment Of Debt	-239,000,000,000	-239,000,000,000	0	-516,000,000,000	-611,000,000,000	-419,000,000,000
26125	Sale Of Investment	2,489,000,000	0	0	0	1,000,000,000	0
26005	Capital Expenditure	-139,815,000,000	-73,122,000,000	-16,735,000,000	-118,988,000,000	-38,354,000,000	-159,072,000,000
26007	Cash Dividends Paid	0	0	0	0	-2,880,000,000	0
26012	Financing Cash Flow	-301,646,000,000	-255,246,000,000	0	-524,732,000,000	624,552,000,000	29,462,000,000
26253	Interest Paid C F F	0	0	0	0	-4,416,000,000	0
26013	Investing Cash Flow	-133,586,000,000	-68,782,000,000	-8,039,000,000	-126,367,000,000	-31,231,000,000	-148,878,000,000
26115	Purchase Of Business	0	0	0	-2,000,000,000	0	0
26110	Purchase Of Investment	-2,500,000,000	-2,500,000,000	0	-2,560,000,000	0	0
26015	Beginning Cash Position	506,061,000,000	670,084,000,000	691,130,000,000	843,468,000,000	333,154,000,000	477,864,000,000
26223	Classesof Cash Payments	-785,181,000,000	-200,112,000,000	-249,313,000,000	-553,842,000,000	-396,347,000,000	-387,017,000,000
26099	Long Term Debt Issuance	124,237,000,000	0	0	0	1,244,237,000,000	450,000,000,000
26090	Long Term Debt Payments	0	0	0	-516,000,000,000	-400,000,000,000	-269,000,000,000
26108	Purchase Of Intangibles	-24,625,000,000	-24,625,000,000	0	-302,000,000	-1,181,000,000	0
26246	Dividends Received C F I	3,000,000,000	0	0	0	7,201,000,000	0
26091	Short Term Debt Payments	-239,000,000,000	-239,000,000,000	0	0	-211,000,000,000	-150,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	0	0	0	-516,000,000,000	844,237,000,000	181,000,000,000
26164	Net Other Financing Charges	-3,870,000,000	-3,870,000,000	0	0	-4,416,000,000	0
26165	Net Other Investing Changes	3,207,000,000	6,807,000,000	3,207,000,000	-6,427,000,000	-1,181,000,000	-4,448,000,000
26119	Net P P E Purchase And Sale	-115,157,000,000	-48,464,000,000	-16,735,000,000	-118,686,000,000	-38,251,000,000	-158,793,000,000
26075	Net Short Term Debt Issuance	-239,000,000,000	-239,000,000,000	0	0	-211,000,000,000	-150,000,000,000
26072	Net Issuance Payments Of Debt	-239,000,000,000	-239,000,000,000	0	-516,000,000,000	633,237,000,000	31,000,000,000
26226	Paymentson Behalfof Employees	-161,656,000,000	-12,632,000,000	-67,673,000,000	-142,989,000,000	-141,987,000,000	-149,521,000,000
26116	Net Business Purchase And Sale	0	0	0	1,608,000,000	0	14,363,000,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-11,000,000	-2,500,000,000	0	-2,560,000,000	1,000,000,000	0
26117	Net Intangibles Purchase And Sale	-24,625,000,000	-24,625,000,000	0	-302,000,000	-1,181,000,000	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-1
26222	Other Cash Receiptsfrom Operating Activities	6,433,000,000	515,000,000	12,000,000	0	976,000,000	27,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	340,617,000,000	65,390,000,000	-13,007,000,000	313,692,000,000	-83,007,000,000	-25,294,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,227,117,000,000	279,751,000,000	282,409,000,000	891,416,000,000	423,838,000,000	462,248,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-15	At close: 04:09PM WIB	885	885	890	895	880.00 - 890.00	880	890	675.00 - 1,120.00	675	1,120	202,100	578,245	1,424,000,000,000	1	6	147	N/A	32.00 (3.60%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-12	At close: 04:09PM WIB	885	885	890	895	880.00 - 890.00	880	890	665.00 - 1,120.00	665	1,120	202,100	572,183	1,424,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-11	At close: 04:09PM WIB	885	885	890	895	880.00 - 890.00	880	890	665.00 - 1,120.00	665	1,120	202,100	569,130	1,424,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-10	At close: 04:09PM WIB	885	885	890	895	880.00 - 890.00	880	890	665.00 - 1,120.00	665	1,120	202,100	578,960	1,424,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-05	At close: 04:09PM WIB	885	885	900	890	880.00 - 890.00	880	890	665.00 - 1,120.00	665	1,120	202,100	643,487	1,424,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-04	At close: 04:11PM WIB	875	875	885	880	875.00 - 890.00	875	890	665.00 - 1,120.00	665	1,120	156,400	652,818	1,416,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-03	At close: 04:00PM WIB	885	890	880	875	875.00 - 890.00	875	890	665.00 - 1,120.00	665	1,120	147,500	653,143	1,400,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-02	At close: 04:06PM WIB	885	885	890	880	865.00 - 895.00	865	895	665.00 - 1,120.00	665	1,120	577,500	651,641	1,416,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-01	At close: 04:00PM WIB	905	910	890	885	885.00 - 910.00	885	910	665.00 - 1,120.00	665	1,120	333,800	655,550	1,416,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-29	At close: 04:00PM WIB	905	910	910	905	910.00 - 915.00	910	915	645.00 - 1,120.00	645	1,120	337,300	655,550	1,448,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-28	At close: 04:00PM WIB	905	910	910	905	910.00 - 915.00	910	915	635.00 - 1,120.00	635	1,120	337,300	652,950	1,448,000,000,000	1	6	147	N/A	32.00 (3.54%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-27	At close: 04:00PM WIB	900	900	905	0	895.00 - 920.00	895	920	635.00 - 1,120.00	635	1,120	432,400	643,744	1,448,000,000,000	1	6	147	N/A	32.00 (3.60%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-26	At close: 04:14PM WIB	895	900	0	0	895.00 - 915.00	895	915	630.00 - 1,120.00	630	1,120	177,700	659,912	1,440,000,000,000	1	6	147	N/A	32.00 (3.60%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-25	At close: 04:00PM WIB	890	890	0	0	890.00 - 915.00	890	915	620.00 - 1,120.00	620	1,120	484,700	671,489	1,432,000,000,000	1	6	147	N/A	32.00 (3.60%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-22	At close: 04:07PM WIB	890	890	885	895	885.00 - 900.00	885	900	620.00 - 1,120.00	620	1,120	162,000	680,587	1,424,000,000,000	1	6	147	N/A	32.00 (3.60%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-21	At close: 04:13PM WIB	885	0	0	0	0.0000 - 0.0000	0	0		0		0	683,214	0	1	0	147	N/A	32.00 (3.60%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-14	As of 11:58AM WIB. Market open.	880	880	880	880	875.00 - 890.00	875	890	620.00 - 1,120.00	620	1,120	123,800	680,894	1,408,000,000,000	1	6	147	N/A	32.00 (3.64%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-13	At close: 04:14PM WIB	895	895	875	885	875.00 - 895.00	875	895	610.00 - 1,120.00	610	1,120	557,400	674,512	1,408,000,000,000	1	6	147	N/A	32.00 (3.58%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-11	At close: 04:10PM WIB	900	900	890	900	885.00 - 900.00	885	900	605.00 - 1,120.00	605	1,120	126,200	671,579	1,432,000,000,000	1	6	147	N/A	32.00 (3.58%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-08	At close: 04:10PM WIB	900	900	890	900	885.00 - 900.00	885	900	605.00 - 1,120.00	605	1,120	126,200	678,268	1,432,000,000,000	1	6	147	N/A	32.00 (3.56%)	32	4	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-05	At close: 04:09PM WIB	928	930	905	915	845.00 - 930.00	845	930	605.00 - 1,120.00	605	1,120	1,163,300	635,532	1,456,000,000,000	1	6	149	N/A	32.00 (3.37%)	32	3	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-04	At close: 04:07PM WIB	950	950	955	965	950.00 - 965.00	950	965	605.00 - 1,120.00	605	1,120	1,188,400	617,667	1,536,000,000,000	1	7	147	N/A	32.00 (3.37%)	32	3	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-01	At close: 04:11PM WIB	950	955	945	950	940.00 - 955.00	940	955	605.00 - 1,120.00	605	1,120	506,800	613,003	1,520,000,000,000	1	6	147	N/A	32.00 (3.37%)	32	3	Mar 05, 2024
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-28	At close: 04:04PM WIB	945	955	945	950	940.00 - 970.00	940	970	605.00 - 1,120.00	605	1,120	780,400	585,788	1,512,000,000,000	1	6	147	N/A	29.00 (3.04%)	29	3	May 30, 2023
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-27	At close: 04:08PM WIB	955	955	945	955	940.00 - 960.00	940	960	605.00 - 1,120.00	605	1,120	812,000	576,194	1,512,000,000,000	1	6	147	N/A	29.00 (3.04%)	29	3	May 30, 2023
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-26	At close: 04:12PM WIB	965	965	955	960	950.00 - 965.00	950	965	605.00 - 1,120.00	605	1,120	431,100	571,666	1,528,000,000,000	1	7	147	N/A	29.00 (3.01%)	29	3	May 30, 2023
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-23	At close: 04:12PM WIB	965	965	960	965	955.00 - 980.00	955	980	605.00 - 1,120.00	605	1,120	1,003,600	558,471	1,544,000,000,000	1	7	147	N/A	29.00 (3.01%)	29	3	May 30, 2023
PJAA	PT Pembangunan Jaya Ancol Tbk (PJAA.JK)	2024-02-22	At close: 04:09PM WIB	970	965	960	965	960.00 - 980.00	960	980	605.00 - 1,120.00	605	1,120	719,700	549,622	1,544,000,000,000	1	7	147	N/A	29.00 (2.99%)	29	3	May 30, 2023
PJAA	PT Pembangunan Jaya Ancol Tbk (PJAA.JK)	2024-02-21	At close: 04:09PM WIB	975	980	965	970	960.00 - 980.00	960	980	605.00 - 1,120.00	605	1,120	315,800	547,354	1,552,000,000,000	1	7	147	N/A	29.00 (2.97%)	29	3	May 30, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-15	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	675	924	908	572	277	1,600,000,000	0	159,870,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-12	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	665	929	907	569	308	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-11	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	665	929	907	579	308	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-10	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	665	929	907	579	308	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-05	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	0	939	904	653	324	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-04	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	0	942	904	653	327	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-03	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	0	944	903	652	305	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-02	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	0	947	903	656	345	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-04-01	1,450,000,000,000	2,010,000,000,000	6	1	1	2	4	1	0	0	1,120	0	947	903	656	345	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-29	1,450,000,000,000	2,010,000,000,000	6	1	1	2	4	1	0	0	1,120	635	949	902	653	372	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-28	1,450,000,000,000	2,010,000,000,000	6	1	1	2	4	1	0	0	1,120	0	951	902	644	318	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-27	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	0	954	901	660	330	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-26	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	39	32	1,120	0	956	901	671	364	1,600,000,000	1,600,000,000	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-25	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	39	32	1,120	620	956	901	671	364	1,600,000,000	1,600,000,000	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-22	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	0	959	899	683	596	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-21	1,420,000,000,000	1,980,000,000,000	6	1	1	2	4	1	0	0	1,120	620	959	899	683	596	1,600,000,000	0	132,510,000	90	1	32	4	32	4	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-14	1,410,000,000,000	1,970,000,000,000	6	1	1	2	4	1	0	0	1,120	0	967	895	675	760	1,600,000,000	0	132,510,000	90	1	32	4	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-13	1,430,000,000,000	1,990,000,000,000	6	1	1	2	4	1	0	0	1,120	0	967	895	676	760	1,600,000,000	0	132,510,000	90	1	32	4	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-11	1,430,000,000,000	1,990,000,000,000	6	1	1	2	4	1	0	0	1,120	605	967	895	669	760	1,600,000,000	0	132,510,000	90	1	32	4	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-08	1,440,000,000,000	2,000,000,000,000	6	1	1	2	4	1	0	0	1,120	605	968	895	678	848	1,600,000,000	0	132,510,000	90	1	32	4	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-05	1,520,000,000,000	2,080,000,000,000	6	1	1	2	4	1	0	0	1,120	0	969	892	618	550	1,600,000,000	0	132,510,000	90	1	32	3	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	149	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-04	1,520,000,000,000	2,080,000,000,000	6	1	1	2	4	1	0	0	1,120	0	969	892	618	550	1,600,000,000	0	132,510,000	90	1	32	3	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-03-01	1,520,000,000,000	2,080,000,000,000	6	1	1	2	4	1	0	0	1,120	605	968	891	613	527	1,600,000,000	0	132,510,000	90	1	32	3	0	0	4	20	N/A	Mar 05, 2024	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-28	1,510,000,000,000	2,070,000,000,000	6	1	1	2	4	1	0	0	1,120	605	968	890	586	445	1,600,000,000	0	132,510,000	90	1	29	3	0	0	4	20	N/A	May 30, 2023	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-27	1,530,000,000,000	2,090,000,000,000	7	1	1	2	5	1	0	0	1,120	0	967	888	572	436	1,600,000,000	0	132,510,000	90	1	29	3	0	0	4	20	N/A	May 30, 2023	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	145	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk	2024-02-26	1,540,000,000,000	2,100,000,000,000	7	1	1	2	5	1	0	0	1,120	0	967	888	572	436	1,600,000,000	0	132,510,000	90	1	29	3	0	0	4	20	N/A	May 30, 2023	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk (PJAA.JK)	2024-02-23	1,540,000,000,000	2,100,000,000,000	7	1	1	2	5	1	0	0	1,120	0	966	886	550	569	1,600,000,000	0	132,510,000	90	1	29	3	0	0	4	20	N/A	May 30, 2023	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk (PJAA.JK)	2024-02-22	1,550,000,000,000	2,110,000,000,000	7	1	1	2	5	1	0	0	1,120	605	966	886	550	569	1,600,000,000	0	132,510,000	90	1	29	3	0	0	4	20	N/A	May 30, 2023	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000
PJAA	PT Pembangunan Jaya Ancol Tbk (PJAA.JK)	2024-02-21	1,560,000,000,000	2,120,000,000,000	7	1	1	2	5	1	0	0	1,120	605	966	885	547	839	1,600,000,000	0	132,510,000	90	1	29	3	0	0	4	20	N/A	May 30, 2023	2:1	Jul 10, 2006	Dec 31, 2023	Dec 31, 2023	18	45	8	15	1,270,000,000,000	796	13	587,000,000,000	235,170,000,000	147	-20	414,020,000,000	259	973,100,000,000	58	1	1,029	340,620,000,000	136,380,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	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	645	645	645	645	300
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	645	645	645	645	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	645	645	645	645	600
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	645	645	645	645	400
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	645	645	645	645	4,200
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	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	645	645	645	645	300
2024-05-08	15:46:00	645	645	645	645	100
2024-05-08	15:44:00	645	645	645	645	600
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	645	645	645	645	400
2024-05-08	15:32:00	645	645	645	645	4,200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	645	645	645	645	200
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:05:55	640	640	640	640	0
2024-05-08	15:04:00	640	640	640	640	100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	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	645	645	645	645	400
2024-05-08	15:40:00	645	645	645	645	600
2024-05-08	15:35:00	645	645	645	645	400
2024-05-08	15:30:00	645	645	645	645	4,200
2024-05-08	15:25:00	645	645	645	645	200
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	15:05:55	640	640	640	640	0
2024-05-08	15:05:00	640	640	640	640	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	645	645	645	645	0
2024-05-08	14:40:00	645	645	645	645	6,000
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	645	645	645	645	600
2024-05-08	14:25:00	645	645	645	645	3,800
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:16:19	645	645	645	645	0
2024-05-08	14:15:00	645	645	645	645	1,000
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	640	640	640	640	4,000
2024-05-08	13:45:00	640	640	640	640	300

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:45:00	645	645	645	645	400
2024-05-08	15:30:00	645	645	645	645	5,200
2024-05-08	15:15:00	645	645	645	645	200
2024-05-08	15:05:55	640	640	640	640	0
2024-05-08	15:00:00	640	640	640	640	100
2024-05-08	14:45:00	645	645	645	645	0
2024-05-08	14:30:00	645	645	645	645	6,600
2024-05-08	14:16:19	645	645	645	645	0
2024-05-08	14:15:00	645	645	645	645	4,800
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	640	640	640	640	4,300
2024-05-08	13:31:32	645	645	645	645	0
2024-05-08	13:30:00	640	645	640	645	3,000
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	11:46:58	645	645	645	645	0
2024-05-08	11:45:00	645	645	645	645	100
2024-05-08	11:30:00	645	645	645	645	4,400
2024-05-08	11:15:00	645	645	640	640	7,200
2024-05-08	11:07:50	645	645	645	645	0
2024-05-08	11:00:00	645	645	645	645	2,400
2024-05-08	10:45:00	645	645	640	645	3,700
2024-05-08	10:30:00	645	645	645	645	900
2024-05-08	10:15:06	645	645	645	645	0
2024-05-08	10:15:00	645	645	645	645	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:30:00	645	645	645	645	5,600
2024-05-08	15:05:55	640	640	640	640	0
2024-05-08	15:00:00	640	645	640	645	300
2024-05-08	14:30:00	645	645	645	645	6,600
2024-05-08	14:16:19	645	645	645	645	0
2024-05-08	14:00:00	645	645	645	645	4,800
2024-05-08	13:31:32	645	645	645	645	0
2024-05-08	13:30:00	640	645	640	640	7,300
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	11:46:58	645	645	645	645	0
2024-05-08	11:30:00	645	645	645	645	4,500
2024-05-08	11:07:50	645	645	645	645	0
2024-05-08	11:00:00	645	645	640	640	9,600
2024-05-08	10:30:00	645	645	640	645	4,600
2024-05-08	10:15:06	645	645	645	645	0
2024-05-08	10:00:00	645	645	645	645	2,600
2024-05-08	09:37:01	640	640	640	640	0
2024-05-08	09:30:00	640	645	640	645	8,400
2024-05-08	09:00:00	655	655	640	640	9,600
2024-05-07	16:00:00	655	655	655	655	0
2024-05-07	15:30:00	655	655	650	650	2,900
2024-05-07	15:29:32	650	650	650	650	0
2024-05-07	15:00:00	650	650	640	650	211,900
2024-05-07	14:35:18	640	640	640	640	0
2024-05-07	14:30:00	640	650	640	650	1,300
2024-05-07	14:00:00	655	655	635	650	437,200
2024-05-07	13:36:37	650	650	650	650	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:05:55	640	640	640	640	0
2024-05-08	15:00:00	640	645	640	645	5,900
2024-05-08	14:16:19	645	645	645	645	0
2024-05-08	14:00:00	645	645	645	645	9,400
2024-05-08	13:31:32	645	645	645	645	0
2024-05-08	13:00:00	640	645	640	640	7,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:46:58	645	645	645	645	0
2024-05-08	11:07:50	645	645	645	645	0
2024-05-08	11:00:00	645	645	640	645	14,100
2024-05-08	10:15:06	645	645	645	645	0
2024-05-08	10:00:00	645	645	640	645	7,200
2024-05-08	09:37:01	640	640	640	640	0
2024-05-08	09:00:00	655	655	640	645	0
2024-05-07	16:00:00	655	655	655	655	0
2024-05-07	15:29:32	650	650	650	650	0
2024-05-07	15:00:00	650	655	640	650	214,800
2024-05-07	14:35:18	640	640	640	640	0
2024-05-07	14:00:00	655	655	635	650	259,200
2024-05-07	13:36:37	650	650	650	650	0
2024-05-07	13:00:00	650	655	650	650	13,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:54	650	650	650	650	0
2024-05-07	11:07:20	660	660	660	660	0
2024-05-07	11:00:00	660	660	650	650	57,900
2024-05-07	10:18:43	660	660	660	660	0
2024-05-07	10:00:00	665	665	655	655	95,000
2024-05-07	09:38:25	655	655	655	655	0
2024-05-07	09:00:00	655	660	650	660	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:05:55	640	640	640	640	0
2024-05-08	15:00:00	640	645	640	640	13,300
2024-05-08	14:16:19	645	645	645	645	0
2024-05-08	13:31:32	645	645	645	645	0
2024-05-08	13:30:00	640	645	640	645	18,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:46:58	645	645	645	645	0
2024-05-08	11:07:50	645	645	645	645	0
2024-05-08	10:30:00	645	645	640	645	18,700
2024-05-08	10:15:06	645	645	645	645	0
2024-05-08	09:37:01	640	640	640	640	0
2024-05-08	09:00:00	655	655	640	645	20,600
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	655	655	655	655	0
2024-05-07	15:29:32	650	650	650	650	0
2024-05-07	15:00:00	650	655	640	655	214,900
2024-05-07	14:35:18	640	640	640	640	0
2024-05-07	13:36:37	650	650	650	650	0
2024-05-07	13:30:00	650	655	635	650	451,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:41:54	650	650	650	650	0
2024-05-07	11:07:20	660	660	660	660	0
2024-05-07	10:30:00	665	665	650	650	148,500
2024-05-07	10:18:43	660	660	660	660	0
2024-05-07	09:38:25	655	655	655	655	0
2024-05-07	09:00:00	655	665	650	665	18,300
2024-05-06	16:00:02	0	0	0	0	0
2024-05-06	15:38:55	655	655	655	655	0
2024-05-06	15:03:47	665	665	665	665	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	655	655	640	640	70,700
2024-05-07	09:00:00	655	665	635	655	653,300
2024-05-06	09:00:00	660	685	650	655	860,200
2024-05-03	09:00:00	635	670	635	650	1,062,000
2024-05-02	09:00:00	645	645	630	635	1,021,500
2024-04-30	09:00:00	620	655	610	640	2,169,100
2024-04-29	09:00:00	700	700	570	620	7,200,700
2024-04-26	09:00:00	825	825	690	690	1,014,100
2024-04-25	09:00:00	830	850	820	820	188,900
2024-04-24	09:00:00	850	860	825	830	159,600
2024-04-23	09:00:00	835	860	835	850	172,600
2024-04-22	09:00:00	835	855	815	830	150,000
2024-04-19	09:00:00	850	850	820	820	577,000
2024-04-18	09:00:00	860	860	845	850	121,500
2024-04-17	09:00:00	865	875	835	845	656,600
2024-04-16	09:00:00	890	890	855	865	549,100
2024-04-05	09:00:00	885	890	880	890	202,100
2024-04-04	09:00:00	890	890	880	885	124,700
2024-04-03	09:00:00	890	890	875	875	147,500
2024-04-02	09:00:00	885	895	865	885	577,500
2024-04-01	09:00:00	910	910	885	885	333,800
2024-03-28	09:00:00	910	915	905	905	337,300
2024-03-27	09:00:00	900	920	895	905	432,400
2024-03-26	09:00:00	915	915	895	900	177,700
2024-03-25	09:00:00	915	915	890	895	484,700
2024-03-22	09:00:00	890	900	885	890	162,000
2024-03-21	09:00:00	890	905	885	890	298,000
2024-03-20	09:00:00	890	890	880	885	292,400
2024-03-19	09:00:00	885	895	880	890	170,800
2024-03-18	09:00:00	895	895	880	885	360,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	655	665	635	655	653,300
2024-05-06	09:00:00	660	685	650	655	860,200
2024-05-03	09:00:00	635	670	635	650	1,062,000
2024-05-02	09:00:00	645	645	630	635	1,021,500
2024-04-30	09:00:00	620	655	610	640	2,169,100
2024-04-29	09:00:00	700	700	570	620	7,200,700
2024-04-26	09:00:00	825	825	690	690	1,014,100
2024-04-25	09:00:00	830	850	820	820	188,900
2024-04-24	09:00:00	850	860	825	830	159,600
2024-04-23	09:00:00	835	860	835	850	172,600
2024-04-22	09:00:00	835	855	815	830	150,000
2024-04-19	09:00:00	850	850	820	820	577,000
2024-04-18	09:00:00	860	860	845	850	121,500
2024-04-17	09:00:00	865	875	835	845	656,600
2024-04-16	09:00:00	890	890	855	865	549,100
2024-04-05	09:00:00	885	890	880	890	202,100
2024-04-04	09:00:00	890	890	880	885	124,700
2024-04-03	09:00:00	890	890	875	875	147,500
2024-04-02	09:00:00	885	895	865	885	577,500
2024-04-01	09:00:00	910	910	885	885	333,800
2024-03-28	09:00:00	910	915	905	905	337,300
2024-03-27	09:00:00	900	920	895	905	432,400
2024-03-26	09:00:00	915	915	895	900	177,700
2024-03-25	09:00:00	915	915	890	895	484,700
2024-03-22	09:00:00	890	900	885	890	162,000
2024-03-21	09:00:00	890	905	885	890	298,000
2024-03-20	09:00:00	890	890	880	885	292,400
2024-03-19	09:00:00	885	895	880	890	170,800
2024-03-18	09:00:00	895	895	880	885	360,100
2024-03-15	09:00:00	885	895	885	890	734,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	660	685	635	640	1,584,200
2024-04-28	00:00:00	700	700	570	650	11,453,300
2024-04-21	00:00:00	835	860	690	690	1,685,200
2024-04-14	00:00:00	890	890	820	820	1,904,200
2024-04-07	00:00:00	890	890	890	890	0
2024-03-31	00:00:00	910	910	865	890	1,385,600
2024-03-24	00:00:00	915	920	890	905	1,432,100
2024-03-17	00:00:00	895	905	880	890	1,283,300
2024-03-10	00:00:00	895	895	875	890	1,895,100
2024-03-03	00:00:00	950	965	845	895	4,430,700
2024-02-25	00:00:00	965	970	940	950	3,168,700
2024-02-18	00:00:00	975	995	955	965	2,332,100
2024-02-11	00:00:00	955	980	940	980	1,537,300
2024-02-04	00:00:00	1,000	1,000	940	955	3,544,400
2024-01-28	00:00:00	965	1,030	935	990	6,577,600
2024-01-21	00:00:00	990	1,000	960	960	1,659,900
2024-01-14	00:00:00	1,020	1,020	990	990	1,651,100
2024-01-07	00:00:00	960	1,040	960	1,020	6,626,500
2023-12-31	00:00:00	950	975	945	960	1,883,100
2023-12-24	00:00:00	935	980	935	950	1,685,100
2023-12-17	00:00:00	940	955	895	935	2,202,300
2023-12-10	00:00:00	945	960	925	940	2,167,000
2023-12-03	00:00:00	950	960	920	940	1,025,900
2023-11-26	00:00:00	930	955	930	945	836,000
2023-11-19	00:00:00	945	965	930	930	977,400
2023-11-12	00:00:00	935	960	930	945	1,014,400
2023-11-05	00:00:00	960	985	930	940	2,020,300
2023-10-29	00:00:00	925	960	910	960	3,176,700
2023-10-22	00:00:00	920	945	915	920	2,301,200
2023-10-15	00:00:00	975	975	895	920	6,101,700

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	645	685	630	640	3,667,700
2024-03-31	00:00:00	910	910	570	640	14,344,800
2024-02-29	00:00:00	955	965	845	905	9,548,000
2024-01-31	00:00:00	970	1,030	940	950	15,422,000
2023-12-31	00:00:00	950	1,040	935	970	13,051,900
2023-11-30	00:00:00	935	980	895	950	7,175,700
2023-10-31	00:00:00	935	985	920	945	6,400,000
2023-09-30	00:00:00	810	1,120	800	940	31,438,600
2023-08-31	00:00:00	840	840	790	810	8,839,700
2023-07-31	00:00:00	880	885	830	840	8,381,700
2023-06-30	00:00:00	790	990	790	850	16,728,400
2023-05-31	00:00:00	740	815	735	790	4,290,100
2023-04-30	00:00:00	780	840	740	740	4,213,900
2023-03-31	00:00:00	710	720	705	710	264,600
2023-02-28	00:00:00	645	700	645	680	2,460,000
2023-01-31	00:00:00	680	685	675	680	74,400
2022-12-31	00:00:00	715	720	675	690	2,542,400
2022-11-30	00:00:00	705	735	675	720	3,608,000
2022-10-31	00:00:00	720	720	635	700	6,006,000
2022-09-30	00:00:00	715	770	670	715	4,814,500
2022-08-31	00:00:00	645	810	635	720	13,686,000
2022-07-31	00:00:00	620	650	605	630	7,970,900
2022-06-30	00:00:00	590	640	535	620	4,865,600
2022-05-31	00:00:00	615	630	560	600	3,810,000
2022-04-30	00:00:00	555	620	535	615	5,062,100
2022-03-31	00:00:00	520	565	520	555	4,660,700
2022-02-28	00:00:00	498	545	460	530	6,334,200
2022-01-31	00:00:00	505	520	490	498	4,835,200
2021-12-31	00:00:00	560	575	496	505	3,009,500
2021-11-30	00:00:00	545	595	540	560	2,092,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	645	685	630	640	3,667,700
2024-03-31	00:00:00	910	910	570	620	12,175,700
2024-02-29	00:00:00	955	965	845	905	9,548,000
2024-01-31	00:00:00	970	1,030	570	640	39,314,800
2023-12-31	00:00:00	950	1,040	845	905	38,021,900
2023-11-30	00:00:00	935	1,040	895	950	35,649,600
2023-10-31	00:00:00	935	1,040	895	970	26,627,600
2023-09-30	00:00:00	810	1,120	800	950	45,014,300
2023-08-31	00:00:00	840	1,120	790	945	46,678,300
2023-07-31	00:00:00	880	1,120	790	940	48,660,000
2023-06-30	00:00:00	790	990	790	810	33,949,800
2023-05-31	00:00:00	740	990	735	840	29,400,200
2023-04-30	00:00:00	780	990	735	850	25,232,400
2023-03-31	00:00:00	710	840	710	790	12,309,400
2023-02-28	00:00:00	645	840	645	740	14,398,000
2023-01-31	00:00:00	680	720	605	710	14,623,700
2022-10-31	00:00:00	720	735	635	690	12,156,400
2022-07-31	00:00:00	620	810	605	715	26,471,400
2022-04-30	00:00:00	555	640	535	620	13,737,700
2022-01-31	00:00:00	505	565	460	555	15,830,100
2021-10-31	00:00:00	610	615	496	505	10,630,100
2021-07-31	00:00:00	496	635	492	610	20,037,000
2021-04-30	00:00:00	555	565	482	498	8,719,400
2021-01-31	00:00:00	555	605	520	555	11,856,100

Dividends Amount

Date	Time	Amount
2024-03-05	09:00:00	32
2023-05-30	09:00:00	29
2019-07-01	09:00:00	53
2018-05-22	09:00:00	52
2017-06-05	09:00:00	31
2016-07-01	09:00:00	69
2015-06-16	09:00:00	65
2014-06-19	09:00:00	53

Dividends Yields

Year	Distribution	Total Amount	Yields
2024	1	32	5.77 %
2023	1	29	5.23 %
2019	1	53	9.55 %
2018	1	52	9.37 %
2017	1	31	5.59 %
2016	1	69	12.43 %
2015	1	65	11.71 %
2014	1	53	9.62 %

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