Informasi Saham PORT PT Nusantara Pelabuhan Handal 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 : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	1,820,976,602,100	2,402,044,171,350	2,837,238,949,700
14008	Pe Ratio	3	21	29	0
14010	Ps Ratio	5	2	2	2
101	Enterprises Value Revenue Ratio	9	3	2	9
14012	Pb Ratio	21	2	2	3
40001	Market Cap	25	1,857,201,710,100	1,997,898,809,350	2,307,432,427,700
102	Enterprises Value E B I T D A Ratio	29	34	12	39

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,820,976,602,100	2,402,044,171,350	2,724,234,575,000	3,269,227,293,850	3,060,046,374,050	2,837,238,949,700
14008	Pe Ratio	3	21	29	61	70	128	0
14010	Ps Ratio	5	2	2	2	2	2	2
101	Enterprises Value Revenue Ratio	9	3	2	2	3	2	9
14012	Pb Ratio	21	2	2	2	3	3	3
40001	Market Cap	25	1,857,201,710,100	1,997,898,809,350	2,251,153,588,000	2,842,081,404,850	2,616,966,046,050	2,307,432,427,700
102	Enterprises Value E B I T D A Ratio	29	34	12	16	23	25	39

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	181,389,182,000	65,663,819,000	106,987,618,000	19,294,622,000	23,183,247,000
20304	Write Off	0	0	4,880,827,000	18,204,159,000	15,885,786,000
20091	Net Income	62,660,145,000	34,181,883,000	20,470,196,000	-58,371,260,000	-59,331,259,000
29004	Basic E P S	22	0	7	-21	-21
20190	E B I T D A	194,561,823,000	68,921,204,000	120,314,206,000	38,954,801,000	60,412,597,000
20007	Amortization	9,799,424,000	2,445,410,000	9,898,454,000	15,416,799,000	17,927,950,000
20046	Gross Profit	265,577,346,000	69,395,993,000	196,124,935,000	187,518,497,000	162,908,451,000
29009	Diluted E P S	22	0	7	-21	-21
20136	Pretax Income	133,279,924,000	74,521,933,000	58,267,404,000	-47,396,347,000	-40,327,644,000
20145	Tax Provision	41,908,462,000	5,095,990,000	41,298,540,000	35,718,800,000	30,417,726,000
20100	Total Revenue	1,143,947,622,000	249,601,181,000	1,256,221,358,000	1,321,828,564,000	1,292,828,966,000
20164	Total Expenses	966,804,623,000	197,671,606,000	1,158,899,039,000	1,244,132,007,000	1,286,454,323,000
20013	Cost Of Revenue	878,370,276,000	180,205,188,000	1,060,096,423,000	1,134,310,067,000	1,129,920,515,000
20177	Interest Income	4,044,500,000	1,756,019,000	2,403,594,000	1,570,253,000	2,253,610,000
20057	Interest Expense	48,109,258,000	-8,858,114,000	48,720,214,000	66,690,969,000	63,510,891,000
20109	Operating Income	177,142,999,000	51,929,575,000	97,322,319,000	77,696,557,000	6,374,643,000
20316	Normalized Income	88,626,340,811	60,487,557,534	7,385,995,520	-45,859,497,620	-62,933,785,750
20108	Operating Expense	88,434,347,000	17,466,418,000	98,802,616,000	109,821,940,000	156,533,808,000
20112	Operating Revenue	1,143,947,622,000	249,601,181,000	1,256,221,358,000	1,321,828,564,000	1,292,828,966,000
20087	Minority Interests	-2,683,394,000	-9,216,137,000	3,501,332,000	24,743,887,000	11,414,111,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-44,529,805,000	10,653,189,000	-46,955,879,000	-66,844,230,000	-63,395,088,000
20416	Total Unusual Items	90,039,000	-298,139,000	16,774,616,000	-16,040,721,000	4,803,369,000
29010	Basic Average Shares	2,813,941,985	0	2,813,941,985	2,813,941,985	2,813,941,985
20269	Other Special Charges	-90,039,000	83,011,000	-21,655,443,000	-2,163,438,000	-20,689,155,000
29011	Diluted Average Shares	2,813,941,985	0	2,813,941,985	2,813,941,985	2,813,941,985
20420	Normalized E B I T D A	194,471,784,000	69,219,343,000	103,539,590,000	54,995,522,000	55,609,228,000
20162	Special Income Charges	90,039,000	-83,011,000	16,774,616,000	-16,040,721,000	4,803,369,000
20315	Reconciled Depreciation	13,172,641,000	3,257,385,000	13,326,588,000	19,660,179,000	37,229,350,000
20312	Other Operating Expenses	20,890,272,000	1,825,904,000	21,523,968,000	30,501,767,000	46,820,793,000
20368	Total Other Finance Cost	465,047,000	-39,056,000	639,259,000	1,723,514,000	2,137,807,000
20440	Rent Expense Supplemental	0	0	2,175,333,000	5,383,564,000	8,649,709,000
20314	Reconciled Cost Of Revenue	878,370,276,000	180,205,188,000	1,060,096,423,000	1,134,310,067,000	1,129,920,515,000
20419	Tax Effect Of Unusual Items	28,311,811	-20,387,466	3,690,415,520	-3,528,958,620	1,200,842,250
20225	Impairment Of Capital Assets	0	0	4,814,192,000	4,811,185,000	13,232,163,000
20018	Depreciation Income Statement	3,373,217,000	811,975,000	3,428,134,000	4,243,380,000	19,301,400,000
20075	Interest Income Non Operating	4,044,500,000	1,756,019,000	2,403,594,000	1,570,253,000	2,253,610,000
20064	Interest Expense Non Operating	48,109,258,000	-8,858,114,000	48,720,214,000	66,690,969,000	63,510,891,000
20093	Net Income Common Stockholders	62,660,145,000	34,181,883,000	20,470,196,000	-58,371,260,000	-59,331,259,000
20094	Net Income Continuous Operations	91,371,462,000	69,425,943,000	16,968,864,000	-83,115,147,000	-70,745,370,000
20045	General And Administrative Expense	1,870,262,000	571,092,000	3,031,576,000	8,758,312,000	12,434,097,000
20159	Selling General And Administration	1,870,262,000	571,092,000	3,031,576,000	8,758,312,000	12,434,097,000
20435	Total Operating Income As Reported	183,267,494,000	66,318,095,000	109,034,625,000	30,059,753,000	31,177,320,000
20022	Net Income Discontinuous Operations	-26,027,923,000	-26,027,923,000	0	0	0
20412	Other Non Operating Income Expenses	1,232,973,000	322,268,000	3,151,085,000	941,845,000	296,207,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	62,660,145,000	34,181,883,000	20,470,196,000	-58,371,260,000	-59,331,259,000
20417	Total Unusual Items Excluding Goodwill	90,039,000	-298,139,000	16,774,616,000	-16,040,721,000	4,803,369,000
20077	Net Non Operating Interest Income Expense	-44,529,805,000	10,653,189,000	-46,955,879,000	-66,844,230,000	-63,395,088,000
20346	Net Income Including Noncontrolling Interests	65,343,539,000	43,398,020,000	16,968,864,000	-83,115,147,000	-70,745,370,000
20019	Depreciation And Amortization In Income Statement	13,172,641,000	3,257,385,000	13,326,588,000	19,660,179,000	37,229,350,000
20309	Net Income From Continuing And Discontinued Operation	62,660,145,000	34,181,883,000	20,470,196,000	-58,371,260,000	-59,331,259,000
20331	Net Income From Continuing Operation Net Minority Interest	88,688,068,000	60,209,806,000	20,470,196,000	-58,371,260,000	-59,331,259,000

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	181,389,182,000	65,663,819,000	36,414,279,000	27,585,977,000	51,725,107,000	106,987,618,000	19,294,622,000	23,183,247,000
20304	Write Off	0	0	0	0	0	4,880,827,000	18,204,159,000	15,885,786,000
20091	Net Income	62,660,145,000	34,181,883,000	14,285,297,000	-9,712,294,000	23,905,259,000	20,470,196,000	-58,371,260,000	-59,331,259,000
29004	Basic E P S	22	0	24	0	9	7	-21	-21
20190	E B I T D A	194,561,823,000	68,921,204,000	39,680,236,000	30,903,862,000	55,056,521,000	120,314,206,000	38,954,801,000	60,412,597,000
20007	Amortization	9,799,424,000	2,445,410,000	2,451,122,000	2,451,359,000	2,451,533,000	9,898,454,000	15,416,799,000	17,927,950,000
20046	Gross Profit	265,577,346,000	69,395,993,000	64,881,161,000	66,746,169,000	64,554,023,000	196,124,935,000	187,518,497,000	162,908,451,000
29009	Diluted E P S	22	0	24	0	9	7	-21	-21
20136	Pretax Income	133,279,924,000	74,521,933,000	21,077,914,000	-2,889,314,000	40,569,391,000	58,267,404,000	-47,396,347,000	-40,327,644,000
20145	Tax Provision	41,908,462,000	5,095,990,000	10,608,668,000	11,846,397,000	14,357,407,000	41,298,540,000	35,718,800,000	30,417,726,000
20100	Total Revenue	1,143,947,622,000	249,601,181,000	301,631,791,000	294,352,546,000	298,362,104,000	1,256,221,358,000	1,321,828,564,000	1,292,828,966,000
20164	Total Expenses	966,804,623,000	197,671,606,000	258,446,074,000	255,639,557,000	255,047,386,000	1,158,899,039,000	1,244,132,007,000	1,286,454,323,000
20013	Cost Of Revenue	878,370,276,000	180,205,188,000	236,750,630,000	227,606,377,000	233,808,081,000	1,060,096,423,000	1,134,310,067,000	1,129,920,515,000
20177	Interest Income	4,044,500,000	1,756,019,000	1,199,593,000	556,845,000	532,043,000	2,403,594,000	1,570,253,000	2,253,610,000
20057	Interest Expense	48,109,258,000	-8,858,114,000	15,336,365,000	30,475,291,000	11,155,716,000	48,720,214,000	66,690,969,000	63,510,891,000
20109	Operating Income	177,142,999,000	51,929,575,000	43,185,717,000	38,712,989,000	43,314,718,000	97,322,319,000	77,696,557,000	6,374,643,000
20316	Normalized Income	88,626,340,811	60,487,557,534	14,051,883,560	-9,711,776,080	23,847,372,095	7,385,995,520	-45,859,497,620	-62,933,785,750
20108	Operating Expense	88,434,347,000	17,466,418,000	21,695,444,000	28,033,180,000	21,239,305,000	98,802,616,000	109,821,940,000	156,533,808,000
20112	Operating Revenue	1,143,947,622,000	249,601,181,000	301,631,791,000	294,352,546,000	298,362,104,000	1,256,221,358,000	1,321,828,564,000	1,292,828,966,000
20087	Minority Interests	-2,683,394,000	-9,216,137,000	3,816,051,000	5,023,417,000	-2,306,725,000	3,501,332,000	24,743,887,000	11,414,111,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-44,529,805,000	10,653,189,000	-14,276,113,000	-30,148,285,000	-10,758,596,000	-46,955,879,000	-66,844,230,000	-63,395,088,000
20416	Total Unusual Items	90,039,000	-298,139,000	299,248,000	-664,000	89,594,000	16,774,616,000	-16,040,721,000	4,803,369,000
29010	Basic Average Shares	2,813,941,985	0	2,813,941,985	0	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985
20269	Other Special Charges	-90,039,000	83,011,000	-84,120,000	664,000	-89,594,000	-21,655,443,000	-2,163,438,000	-20,689,155,000
29011	Diluted Average Shares	2,813,941,985	0	2,813,941,985	0	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985
20420	Normalized E B I T D A	194,471,784,000	69,219,343,000	39,380,988,000	30,904,526,000	54,966,927,000	103,539,590,000	54,995,522,000	55,609,228,000
20162	Special Income Charges	90,039,000	-83,011,000	84,120,000	-664,000	89,594,000	16,774,616,000	-16,040,721,000	4,803,369,000
20315	Reconciled Depreciation	13,172,641,000	3,257,385,000	3,265,957,000	3,317,885,000	3,331,414,000	13,326,588,000	19,660,179,000	37,229,350,000
20312	Other Operating Expenses	20,890,272,000	1,825,904,000	4,632,352,000	10,550,055,000	3,881,961,000	21,523,968,000	30,501,767,000	46,820,793,000
20368	Total Other Finance Cost	465,047,000	-39,056,000	139,341,000	229,839,000	134,923,000	639,259,000	1,723,514,000	2,137,807,000
20440	Rent Expense Supplemental	0	0	0	0	0	2,175,333,000	5,383,564,000	8,649,709,000
20314	Reconciled Cost Of Revenue	878,370,276,000	180,205,188,000	236,750,630,000	227,606,377,000	233,808,081,000	1,060,096,423,000	1,134,310,067,000	1,129,920,515,000
20419	Tax Effect Of Unusual Items	28,311,811	-20,387,466	65,834,560	-146,080	31,707,095	3,690,415,520	-3,528,958,620	1,200,842,250
20225	Impairment Of Capital Assets	0	0	0	0	0	4,814,192,000	4,811,185,000	13,232,163,000
20018	Depreciation Income Statement	3,373,217,000	811,975,000	814,835,000	866,526,000	879,881,000	3,428,134,000	4,243,380,000	19,301,400,000
20075	Interest Income Non Operating	4,044,500,000	1,756,019,000	1,199,593,000	556,845,000	532,043,000	2,403,594,000	1,570,253,000	2,253,610,000
20064	Interest Expense Non Operating	48,109,258,000	-8,858,114,000	15,336,365,000	30,475,291,000	11,155,716,000	48,720,214,000	66,690,969,000	63,510,891,000
20093	Net Income Common Stockholders	62,660,145,000	34,181,883,000	14,285,297,000	-9,712,294,000	23,905,259,000	20,470,196,000	-58,371,260,000	-59,331,259,000
20094	Net Income Continuous Operations	91,371,462,000	69,425,943,000	10,469,246,000	-14,735,711,000	26,211,984,000	16,968,864,000	-83,115,147,000	-70,745,370,000
20045	General And Administrative Expense	1,870,262,000	571,092,000	334,235,000	387,336,000	577,599,000	3,031,576,000	8,758,312,000	12,434,097,000
20159	Selling General And Administration	1,870,262,000	571,092,000	334,235,000	387,336,000	577,599,000	3,031,576,000	8,758,312,000	12,434,097,000
20435	Total Operating Income As Reported	183,267,494,000	66,318,095,000	36,867,744,000	28,049,884,000	52,031,771,000	109,034,625,000	30,059,753,000	31,177,320,000
20022	Net Income Discontinuous Operations	-26,027,923,000	-26,027,923,000	0	0	0	0	0	0
20412	Other Non Operating Income Expenses	1,232,973,000	322,268,000	313,848,000	202,635,000	394,222,000	3,151,085,000	941,845,000	296,207,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	62,660,145,000	34,181,883,000	14,285,297,000	-9,712,294,000	23,905,259,000	20,470,196,000	-58,371,260,000	-59,331,259,000
20417	Total Unusual Items Excluding Goodwill	90,039,000	-298,139,000	299,248,000	-664,000	89,594,000	16,774,616,000	-16,040,721,000	4,803,369,000
20077	Net Non Operating Interest Income Expense	-44,529,805,000	10,653,189,000	-14,276,113,000	-30,148,285,000	-10,758,596,000	-46,955,879,000	-66,844,230,000	-63,395,088,000
20346	Net Income Including Noncontrolling Interests	65,343,539,000	43,398,020,000	10,469,246,000	-14,735,711,000	26,211,984,000	16,968,864,000	-83,115,147,000	-70,745,370,000
20019	Depreciation And Amortization In Income Statement	13,172,641,000	3,257,385,000	3,265,957,000	3,317,885,000	3,331,414,000	13,326,588,000	19,660,179,000	37,229,350,000
20309	Net Income From Continuing And Discontinued Operation	62,660,145,000	34,181,883,000	14,285,297,000	-9,712,294,000	23,905,259,000	20,470,196,000	-58,371,260,000	-59,331,259,000
20331	Net Income From Continuing Operation Net Minority Interest	88,688,068,000	60,209,806,000	14,285,297,000	-9,712,294,000	23,905,259,000	20,470,196,000	-58,371,260,000	-59,331,259,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	29,127,982,000	29,127,982,000	29,127,982,000	29,127,982,000
23531	Net Debt	0	76,509,272,000	288,563,755,000	244,215,233,000
23165	Payables	21,180,094,000	36,293,501,000	65,068,664,000	51,733,739,000
23139	Net P P E	556,100,323,000	1,074,572,153,000	1,128,265,348,000	1,302,669,302,000
23351	Properties	0	0	0	0
23386	Total Debt	253,394,345,000	794,569,760,000	840,505,002,000	890,141,574,000
23100	Gross P P E	897,278,311,000	1,465,377,171,000	1,575,925,135,000	1,690,616,433,000
23038	Common Stock	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000
23045	Current Debt	74,686,187,000	177,768,755,000	176,710,458,000	167,522,197,000
23532	Share Issued	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985
23220	Total Assets	1,721,252,762,000	1,830,441,123,000	1,859,801,146,000	2,235,024,702,000
23027	Capital Stock	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000
23382	Other Payable	363,917,000	451,172,000	559,506,000	1,439,775,000
23028	Cash Financial	194,002,623,000	252,907,396,000	145,243,101,000	213,165,895,000
23123	Long Term Debt	133,067,687,000	203,647,913,000	269,096,398,000	290,958,931,000
23179	Prepaid Assets	36,995,980,000	28,402,422,000	38,287,962,000	79,590,767,000
23385	Working Capital	437,047,606,000	256,302,436,000	151,370,681,000	80,447,307,000
23000	Accounts Payable	17,986,552,000	16,877,360,000	51,639,327,000	39,367,283,000
23029	Cash Equivalents	31,000,000,000	52,000,000,000	12,000,000,000	1,100,000,000
23245	Invested Capital	1,249,717,250,000	1,371,405,915,000	1,344,826,392,000	1,396,683,229,000
23340	Other Properties	710,464,854,000	890,526,574,000	1,065,223,481,000	1,105,501,809,000
23132	Minority Interest	-64,589,170,000	-68,645,368,000	-63,657,257,000	-45,191,089,000
23204	Retained Earnings	408,397,538,000	338,808,643,000	268,228,450,000	313,224,993,000
23217	Total Tax Payable	2,829,625,000	18,964,969,000	12,869,831,000	12,366,456,000
23001	Accounts Receivable	64,677,569,000	65,821,870,000	164,172,278,000	132,292,996,000
23280	Common Stock Equity	1,041,963,376,000	989,989,247,000	899,019,536,000	938,202,101,000
23403	Net Tangible Assets	906,101,456,000	844,311,826,000	743,454,294,000	767,220,903,000
23215	Stockholders Equity	1,041,963,376,000	989,989,247,000	899,019,536,000	938,202,101,000
23383	Tangible Book Value	906,101,456,000	844,311,826,000	743,454,294,000	767,220,903,000
23374	Total Capitalization	1,175,031,063,000	1,193,637,160,000	1,168,115,934,000	1,229,161,032,000
23312	Land And Improvements	134,841,583,000	453,345,271,000	387,779,457,000	461,411,154,000
23469	Other Equity Interest	26,240,540,000	26,107,304,000	26,109,114,000	26,281,566,000
23393	Ordinary Shares Number	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985
23155	Other Intangible Assets	106,733,938,000	116,549,439,000	126,437,260,000	141,853,216,000
23008	Accumulated Depreciation	-341,177,988,000	-390,805,018,000	-447,659,787,000	-387,947,131,000
23282	Construction In Progress	0	65,365,231,000	56,031,657,000	61,285,520,000
23380	Capital Lease Obligations	45,640,471,000	413,153,092,000	394,698,146,000	431,660,446,000
23030	Cash And Cash Equivalents	225,002,623,000	304,907,396,000	157,243,101,000	214,265,895,000
23262	Gross Accounts Receivable	66,379,588,000	67,701,268,000	165,814,341,000	132,292,996,000
23012	Additional Paid In Capital	243,798,490,000	243,798,490,000	243,798,490,000	243,798,490,000
23275	Buildings And Improvements	19,614,867,000	20,568,052,000	20,239,100,000	19,335,411,000
23126	Long Term Equity Investment	0	0	0	0
23163	Other Short Term Investments	64,616,830,000	46,582,036,000	21,791,272,000	40,846,228,000
23020	Available For Sale Securities	462,912,000	11,972,370,000	5,215,822,000	10,738,081,000
23319	Machinery Furniture Equipment	32,357,007,000	35,572,043,000	46,651,440,000	43,082,539,000
23048	Current Capital Lease Obligation	45,640,471,000	55,147,689,000	52,467,561,000	53,557,261,000
23127	Long Term Capital Lease Obligation	0	358,005,403,000	342,230,585,000	378,103,185,000
23098	Goodwill And Other Intangible Assets	135,861,920,000	145,677,421,000	155,565,242,000	170,981,198,000
23261	Total Equity Gross Minority Interest	977,374,206,000	921,343,879,000	835,362,279,000	893,011,012,000
23067	Non Current Deferred Taxes Liabilities	3,798,602,000	3,433,210,000	148,131,000	5,032,690,000
23259	Total Liabilities Net Minority Interest	743,878,556,000	909,097,244,000	1,024,438,867,000	1,342,013,690,000
23046	Current Debt And Capital Lease Obligation	120,326,658,000	232,916,444,000	229,178,019,000	221,079,458,000
23266	Allowance For Doubtful Accounts Receivable	-1,702,019,000	-1,879,398,000	-1,642,063,000	-873,071,000
23124	Long Term Debt And Capital Lease Obligation	133,067,687,000	561,653,316,000	611,326,983,000	669,062,116,000
23344	Non Current Pension And Other Postretirement Benefit Plans	35,668,684,000	32,539,558,000	36,606,782,000	42,254,383,000

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
23097	Goodwill	29,127,982,000	29,127,982,000	29,127,982,000	29,127,982,000	29,127,982,000	29,127,982,000	29,127,982,000
23531	Net Debt	0	0	43,512,325,000	76,551,331,000	76,509,272,000	288,563,755,000	244,215,233,000
23165	Payables	21,180,094,000	34,217,097,000	30,953,013,000	32,214,767,000	36,293,501,000	65,068,664,000	51,733,739,000
23139	Net P P E	556,100,323,000	992,721,808,000	1,044,443,183,000	991,727,208,000	1,074,572,153,000	1,128,265,348,000	1,302,669,302,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	253,394,345,000	668,721,897,000	717,151,358,000	696,494,447,000	794,569,760,000	840,505,002,000	890,141,574,000
23100	Gross P P E	897,278,311,000	1,427,879,055,000	1,415,274,476,000	1,438,376,726,000	1,465,377,171,000	1,575,925,135,000	1,690,616,433,000
23038	Common Stock	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000
23045	Current Debt	74,686,187,000	103,182,230,000	100,629,730,000	144,391,510,000	177,768,755,000	176,710,458,000	167,522,197,000
23532	Share Issued	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985
23220	Total Assets	1,721,252,762,000	1,732,506,614,000	1,737,863,608,000	1,734,774,062,000	1,830,441,123,000	1,859,801,146,000	2,235,024,702,000
23027	Capital Stock	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000	281,394,199,000
23382	Other Payable	363,917,000	344,094,000	369,760,000	451,917,000	451,172,000	559,506,000	1,439,775,000
23028	Cash Financial	194,002,623,000	195,975,372,000	194,418,348,000	234,612,200,000	252,907,396,000	145,243,101,000	213,165,895,000
23123	Long Term Debt	133,067,687,000	150,003,049,000	167,889,710,000	185,772,021,000	203,647,913,000	269,096,398,000	290,958,931,000
23179	Prepaid Assets	36,995,980,000	26,033,912,000	22,253,720,000	24,876,101,000	28,402,422,000	38,287,962,000	79,590,767,000
23385	Working Capital	437,047,606,000	289,898,852,000	233,332,362,000	315,184,775,000	256,302,436,000	151,370,681,000	80,447,307,000
23000	Accounts Payable	17,986,552,000	20,414,643,000	14,244,793,000	11,278,099,000	16,877,360,000	51,639,327,000	39,367,283,000
23029	Cash Equivalents	31,000,000,000	60,500,000,000	30,588,767,000	19,000,000,000	52,000,000,000	12,000,000,000	1,100,000,000
23245	Invested Capital	1,249,717,250,000	1,266,992,216,000	1,254,496,072,000	1,324,627,624,000	1,371,405,915,000	1,344,826,392,000	1,396,683,229,000
23340	Other Properties	710,464,854,000	886,733,821,000	876,184,267,000	880,543,961,000	890,526,574,000	1,065,223,481,000	1,105,501,809,000
23132	Minority Interest	-64,589,170,000	-67,217,893,000	-62,882,769,000	-62,970,900,000	-68,645,368,000	-63,657,257,000	-45,191,089,000
23204	Retained Earnings	408,397,538,000	371,285,163,000	355,682,610,000	364,055,397,000	338,808,643,000	268,228,450,000	313,224,993,000
23217	Total Tax Payable	2,829,625,000	13,458,360,000	16,338,460,000	20,484,751,000	18,964,969,000	12,869,831,000	12,366,456,000
23001	Accounts Receivable	64,677,569,000	127,536,332,000	111,630,557,000	120,927,317,000	65,821,870,000	164,172,278,000	132,292,996,000
23280	Common Stock Equity	1,041,963,376,000	1,013,806,937,000	985,976,632,000	994,464,093,000	989,989,247,000	899,019,536,000	938,202,101,000
23403	Net Tangible Assets	906,101,456,000	875,481,126,000	845,199,823,000	851,235,178,000	844,311,826,000	743,454,294,000	767,220,903,000
23215	Stockholders Equity	1,041,963,376,000	1,013,806,937,000	985,976,632,000	994,464,093,000	989,989,247,000	899,019,536,000	938,202,101,000
23383	Tangible Book Value	906,101,456,000	875,481,126,000	845,199,823,000	851,235,178,000	844,311,826,000	743,454,294,000	767,220,903,000
23374	Total Capitalization	1,175,031,063,000	1,163,809,986,000	1,153,866,342,000	1,180,236,114,000	1,193,637,160,000	1,168,115,934,000	1,229,161,032,000
23312	Land And Improvements	134,841,583,000	429,665,853,000	427,939,701,000	444,065,747,000	453,345,271,000	387,779,457,000	461,411,154,000
23469	Other Equity Interest	26,240,540,000	26,240,540,000	26,107,304,000	26,107,304,000	26,107,304,000	26,109,114,000	26,281,566,000
23393	Ordinary Shares Number	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985	2,813,941,985
23155	Other Intangible Assets	106,733,938,000	109,197,829,000	111,648,827,000	114,100,933,000	116,549,439,000	126,437,260,000	141,853,216,000
23008	Accumulated Depreciation	-341,177,988,000	-435,157,247,000	-370,831,293,000	-446,649,518,000	-390,805,018,000	-447,659,787,000	-387,947,131,000
23282	Construction In Progress	0	55,811,623,000	55,479,598,000	58,024,126,000	65,365,231,000	56,031,657,000	61,285,520,000
23380	Capital Lease Obligations	45,640,471,000	415,536,618,000	448,631,918,000	366,330,916,000	413,153,092,000	394,698,146,000	431,660,446,000
23030	Cash And Cash Equivalents	225,002,623,000	256,475,372,000	225,007,115,000	253,612,200,000	304,907,396,000	157,243,101,000	214,265,895,000
23262	Gross Accounts Receivable	66,379,588,000	129,383,615,000	113,421,867,000	122,728,672,000	67,701,268,000	165,814,341,000	132,292,996,000
23012	Additional Paid In Capital	243,798,490,000	243,798,490,000	243,798,490,000	243,798,490,000	243,798,490,000	243,798,490,000	243,798,490,000
23275	Buildings And Improvements	19,614,867,000	20,546,377,000	20,491,555,000	20,545,745,000	20,568,052,000	20,239,100,000	19,335,411,000
23126	Long Term Equity Investment	0	0	0	0	0	0	0
23163	Other Short Term Investments	64,616,830,000	8,101,163,000	19,063,256,000	19,710,738,000	46,582,036,000	21,791,272,000	40,846,228,000
23020	Available For Sale Securities	462,912,000	466,215,000	451,201,000	452,282,000	11,972,370,000	5,215,822,000	10,738,081,000
23319	Machinery Furniture Equipment	32,357,007,000	35,121,381,000	35,179,355,000	35,197,147,000	35,572,043,000	46,651,440,000	43,082,539,000
23048	Current Capital Lease Obligation	45,640,471,000	88,293,381,000	120,932,825,000	21,231,377,000	55,147,689,000	52,467,561,000	53,557,261,000
23127	Long Term Capital Lease Obligation	0	327,243,237,000	327,699,093,000	345,099,539,000	358,005,403,000	342,230,585,000	378,103,185,000
23098	Goodwill And Other Intangible Assets	135,861,920,000	138,325,811,000	140,776,809,000	143,228,915,000	145,677,421,000	155,565,242,000	170,981,198,000
23261	Total Equity Gross Minority Interest	977,374,206,000	946,589,044,000	923,093,863,000	931,493,193,000	921,343,879,000	835,362,279,000	893,011,012,000
23067	Non Current Deferred Taxes Liabilities	3,798,602,000	4,485,205,000	4,307,369,000	4,529,315,000	3,433,210,000	148,131,000	5,032,690,000
23259	Total Liabilities Net Minority Interest	743,878,556,000	785,917,570,000	814,769,745,000	803,280,869,000	909,097,244,000	1,024,438,867,000	1,342,013,690,000
23046	Current Debt And Capital Lease Obligation	120,326,658,000	191,475,611,000	221,562,555,000	165,622,887,000	232,916,444,000	229,178,019,000	221,079,458,000
23266	Allowance For Doubtful Accounts Receivable	-1,702,019,000	-1,847,283,000	-1,791,310,000	-1,801,355,000	-1,879,398,000	-1,642,063,000	-873,071,000
23124	Long Term Debt And Capital Lease Obligation	133,067,687,000	477,246,286,000	495,588,803,000	530,871,560,000	561,653,316,000	611,326,983,000	669,062,116,000
23344	Non Current Pension And Other Postretirement Benefit Plans	35,668,684,000	35,257,726,000	33,852,949,000	33,367,332,000	32,539,558,000	36,606,782,000	42,254,383,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	92,076,000	-124,604,000	70,309,564,000	19,025,505,000	18,143,902,000
26185	Free Cash Flow	238,914,731,000	61,769,597,000	298,442,500,000	336,211,574,000	307,643,711,000
26027	Changes In Cash	-59,561,267,000	-12,035,992,000	144,529,627,000	-57,211,062,000	44,853,143,000
26182	Issuance Of Debt	0	0	0	383,510,175,000	42,933,793,000
26016	End Cash Position	225,002,623,000	225,002,623,000	304,907,396,000	157,243,101,000	214,265,895,000
26112	Purchase Of P P E	-8,539,089,000	-6,250,807,000	-20,110,348,000	-12,146,311,000	-13,465,855,000
26183	Repayment Of Debt	-128,924,000,000	-769,000,000	-75,356,261,000	-691,192,668,000	-249,408,196,000
26125	Sale Of Investment	16,068,908,000	16,068,908,000	513,941,000	506,465,000	9,908,435,000
26005	Capital Expenditure	-8,539,089,000	-6,247,452,000	-20,120,711,000	-12,149,497,000	-13,468,439,000
26012	Financing Cash Flow	-264,636,982,000	-30,059,137,000	-219,128,243,000	-412,954,606,000	-290,842,905,000
26013	Investing Cash Flow	-42,378,105,000	-49,993,904,000	45,094,659,000	7,382,473,000	14,583,898,000
26110	Purchase Of Investment	-50,000,000,000	-50,000,000,000	-5,608,135,000	0	0
26015	Beginning Cash Position	304,907,396,000	256,475,372,000	157,243,101,000	214,265,895,000	168,103,818,000
26223	Classesof Cash Payments	-795,030,820,000	-188,842,572,000	-912,791,011,000	-895,631,327,000	-783,444,635,000
26099	Long Term Debt Issuance	0	0	0	383,510,175,000	42,933,793,000
26090	Long Term Debt Payments	-128,924,000,000	-769,000,000	-75,356,261,000	-691,192,668,000	-249,408,196,000
26108	Purchase Of Intangibles	0	3,355,000	-10,363,000	-3,186,000	-2,584,000
26073	Net Long Term Debt Issuance	-128,924,000,000	-769,000,000	-75,356,261,000	-307,682,493,000	-206,474,403,000
26164	Net Other Financing Charges	14,696,335,000	0	0	0	0
26165	Net Other Investing Changes	-11,707,532,000	0	0	0	0
26119	Net P P E Purchase And Sale	-8,447,013,000	-6,375,411,000	50,199,216,000	6,879,194,000	4,678,047,000
26072	Net Issuance Payments Of Debt	-128,924,000,000	-769,000,000	-75,356,261,000	-307,682,493,000	-206,474,403,000
26226	Paymentson Behalfof Employees	-173,953,968,000	-30,915,669,000	-193,230,734,000	-185,621,160,000	-181,008,801,000
26063	Effect Of Exchange Rate Changes	-358,498,000	548,251,000	3,134,668,000	188,268,000	1,308,934,000
26118	Net Investment Purchase And Sale	-33,931,092,000	-43,203,848,000	-5,094,194,000	506,465,000	9,908,435,000
26117	Net Intangibles Purchase And Sale	0	3,355,000	-10,363,000	-3,186,000	-2,584,000
26304	Other Cash Adjustment Outside Changein Cash	-19,985,008,000	-19,985,008,000	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-621,076,852,000	-157,926,903,000	-719,560,277,000	-710,010,167,000	-602,435,834,000
26220	Cash Flowsfromusedin Operating Activities Direct	247,453,820,000	68,017,049,000	318,563,211,000	348,361,071,000	321,112,150,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,136,642,090,000	260,741,607,000	1,309,016,306,000	1,333,195,783,000	1,197,035,922,000

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	92,076,000	-124,604,000	125,714,000	-664,000	91,630,000	70,309,564,000	19,025,505,000	18,143,902,000
26185	Free Cash Flow	238,914,731,000	61,769,597,000	85,416,867,000	58,510,082,000	33,218,185,000	298,442,500,000	336,211,574,000	307,643,711,000
26027	Changes In Cash	-59,561,267,000	-12,035,992,000	31,018,986,000	-28,249,109,000	-50,295,152,000	144,529,627,000	-57,211,062,000	44,853,143,000
26182	Issuance Of Debt	0	0	0	0	0	0	383,510,175,000	42,933,793,000
26016	End Cash Position	225,002,623,000	225,002,623,000	256,475,372,000	225,007,115,000	253,612,200,000	304,907,396,000	157,243,101,000	214,265,895,000
26112	Purchase Of P P E	-8,539,089,000	-6,250,807,000	-322,696,000	-1,230,708,000	-734,878,000	-20,110,348,000	-12,146,311,000	-13,465,855,000
26183	Repayment Of Debt	-128,924,000,000	-769,000,000	-16,500,000,000	-63,693,000,000	-47,962,000,000	-75,356,261,000	-691,192,668,000	-249,408,196,000
26125	Sale Of Investment	16,068,908,000	16,068,908,000	0	0	576,385,000	513,941,000	506,465,000	9,908,435,000
26005	Capital Expenditure	-8,539,089,000	-6,247,452,000	-322,682,000	-1,230,603,000	-738,352,000	-20,120,711,000	-12,149,497,000	-13,468,439,000
26012	Financing Cash Flow	-264,636,982,000	-30,059,137,000	-51,530,877,000	-98,865,616,000	-84,181,352,000	-219,128,243,000	-412,954,606,000	-290,842,905,000
26013	Investing Cash Flow	-42,378,105,000	-49,993,904,000	-3,189,686,000	10,875,822,000	-70,337,000	45,094,659,000	7,382,473,000	14,583,898,000
26110	Purchase Of Investment	-50,000,000,000	-50,000,000,000	0	0	0	-5,608,135,000	0	0
26015	Beginning Cash Position	304,907,396,000	256,475,372,000	225,007,115,000	253,612,200,000	304,907,396,000	157,243,101,000	214,265,895,000	168,103,818,000
26223	Classesof Cash Payments	-795,030,820,000	-188,842,572,000	-183,920,501,000	-196,458,763,000	-225,808,984,000	-912,791,011,000	-895,631,327,000	-783,444,635,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	383,510,175,000	42,933,793,000
26090	Long Term Debt Payments	-128,924,000,000	-769,000,000	-16,500,000,000	-63,693,000,000	-47,962,000,000	-75,356,261,000	-691,192,668,000	-249,408,196,000
26108	Purchase Of Intangibles	0	3,355,000	14,000	105,000	-3,474,000	-10,363,000	-3,186,000	-2,584,000
26073	Net Long Term Debt Issuance	-128,924,000,000	-769,000,000	-16,500,000,000	-63,693,000,000	-47,962,000,000	-75,356,261,000	-307,682,493,000	-206,474,403,000
26164	Net Other Financing Charges	14,696,335,000	0	0	0	0	0	0	0
26165	Net Other Investing Changes	-11,707,532,000	0	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-8,447,013,000	-6,375,411,000	-196,982,000	-1,231,372,000	-643,248,000	50,199,216,000	6,879,194,000	4,678,047,000
26072	Net Issuance Payments Of Debt	-128,924,000,000	-769,000,000	-16,500,000,000	-63,693,000,000	-47,962,000,000	-75,356,261,000	-307,682,493,000	-206,474,403,000
26226	Paymentson Behalfof Employees	-173,953,968,000	-30,915,669,000	-42,301,665,000	-50,966,507,000	-49,770,127,000	-193,230,734,000	-185,621,160,000	-181,008,801,000
26063	Effect Of Exchange Rate Changes	-358,498,000	548,251,000	449,271,000	-355,976,000	-1,000,044,000	3,134,668,000	188,268,000	1,308,934,000
26118	Net Investment Purchase And Sale	-33,931,092,000	-43,203,848,000	-3,410,718,000	12,107,089,000	576,385,000	-5,094,194,000	506,465,000	9,908,435,000
26117	Net Intangibles Purchase And Sale	0	3,355,000	14,000	105,000	-3,474,000	-10,363,000	-3,186,000	-2,584,000
26304	Other Cash Adjustment Outside Changein Cash	-19,985,008,000	-19,985,008,000	0	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-621,076,852,000	-157,926,903,000	-141,618,836,000	-145,492,256,000	-176,038,857,000	-719,560,277,000	-710,010,167,000	-602,435,834,000
26220	Cash Flowsfromusedin Operating Activities Direct	247,453,820,000	68,017,049,000	85,739,549,000	59,740,685,000	33,956,537,000	318,563,211,000	348,361,071,000	321,112,150,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,136,642,090,000	260,741,607,000	295,987,489,000	304,574,453,000	275,338,541,000	1,309,016,306,000	1,333,195,783,000	1,197,035,922,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-15	At close: 03:26PM WIB	700	680	695	730	680.00 - 740.00	680	740	595.00 - 1,600.00	595	1,600	8,300	14,679	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-12	At close: 03:26PM WIB	700	680	695	730	680.00 - 740.00	680	740	595.00 - 1,600.00	595	1,600	8,300	14,624	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-11	At close: 03:26PM WIB	700	680	695	730	680.00 - 740.00	680	740	595.00 - 1,600.00	595	1,600	8,300	19,630	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-10	At close: 03:26PM WIB	700	680	695	730	680.00 - 740.00	680	740	595.00 - 1,600.00	595	1,600	8,300	26,966	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-05	At close: 03:26PM WIB	700	680	695	730	680.00 - 740.00	680	740	595.00 - 1,600.00	595	1,600	8,300	27,248	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-04	At close: 03:45PM WIB	695	735	700	705	685.00 - 735.00	685	735	595.00 - 1,600.00	595	1,600	15,000	27,106	1,970,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-03	At close: 03:18PM WIB	715	695	695	700	675.00 - 750.00	675	750	595.00 - 1,600.00	595	1,600	16,500	27,113	1,956,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-02	At close: 03:34PM WIB	740	725	695	715	715.00 - 725.00	715	725	595.00 - 1,600.00	595	1,600	3,200	27,967	2,012,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-01	At close: 03:49PM WIB	745	725	720	740	720.00 - 740.00	720	740	595.00 - 1,600.00	595	1,600	1,500	28,386	2,082,000,000,000	31	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-29	At close: 09:05AM WIB	745	725	695	745	700.00 - 745.00	700	745	595.00 - 1,600.00	595	1,600	8,200	28,386	2,096,000,000,000	31	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-28	At close: 09:05AM WIB	745	725	695	745	700.00 - 745.00	700	745	595.00 - 1,600.00	595	1,600	8,200	28,365	2,096,000,000,000	31	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-27	At close: 02:40PM WIB	745	725	0	0	700.00 - 745.00	700	745	595.00 - 1,600.00	595	1,600	14,100	28,200	2,096,000,000,000	31	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-26	At close: 01:57PM WIB	730	720	0	0	695.00 - 750.00	695	750	595.00 - 1,600.00	595	1,600	10,300	28,994	2,096,000,000,000	31	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-25	At close: 11:34AM WIB	745	745	0	0	695.00 - 745.00	695	745	595.00 - 1,600.00	595	1,600	9,800	29,503	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-22	At close: 03:48PM WIB	755	770	730	745	725.00 - 770.00	725	770	595.00 - 1,600.00	595	1,600	4,900	29,942	2,096,000,000,000	31	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-21	At close: 02:27PM WIB	755	0	0	0	0.0000 - 0.0000	0	0		0		0	29,298	0	0	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-14	As of 10:17AM WIB. Market open.	730	705	705	725	705.00 - 730.00	705	730	595.00 - 1,600.00	595	1,600	2,800	29,939	1,984,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-13	At close: 03:47PM WIB	725	655	710	730	655.00 - 735.00	655	735	595.00 - 1,600.00	595	1,600	9,500	30,207	2,054,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-11	At close: 10:09AM WIB	720	665	680	720	665.00 - 725.00	665	725	595.00 - 1,600.00	595	1,600	6,500	31,200	2,040,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-08	At close: 10:09AM WIB	720	665	680	720	665.00 - 725.00	665	725	595.00 - 1,600.00	595	1,600	6,500	32,703	2,040,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-05	At close: 04:00PM WIB	725	695	695	720	690.00 - 825.00	690	825	595.00 - 1,600.00	595	1,600	39,800	34,198	2,026,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-04	At close: 03:46PM WIB	735	725	685	725	685.00 - 725.00	685	725	595.00 - 1,600.00	595	1,600	11,400	34,917	2,040,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-01	At close: 10:03AM WIB	725	725	700	725	725.00 - 735.00	725	735	595.00 - 1,600.00	595	1,600	15,100	37,136	2,068,000,000,000	30	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-28	At close: 04:14PM WIB	695	675	690	705	655.00 - 730.00	655	730	595.00 - 1,600.00	595	1,600	13,600	40,255	1,984,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-27	At close: 04:00PM WIB	700	685	695	700	685.00 - 755.00	685	755	595.00 - 1,600.00	595	1,600	31,400	40,683	1,956,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-26	At close: 04:01PM WIB	700	655	675	0	655.00 - 750.00	655	750	595.00 - 1,600.00	595	1,600	11,600	42,732	1,970,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-23	At close: 10:56AM WIB	700	700	675	700	700.00 - 700.00	700	700	595.00 - 1,600.00	595	1,600	1,600	65,084	1,970,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk (PORT.JK)	2024-02-22	At close: 04:00PM WIB	700	685	690	700	680.00 - 700.00	680	700	595.00 - 1,600.00	595	1,600	3,700	86,791	1,970,000,000,000	29	24	N/A	N/A (N/A)	N/A
PORT	PT Nusantara Pelabuhan Handal Tbk (PORT.JK)	2024-02-21	At close: 03:49PM WIB	695	685	680	700	680.00 - 700.00	680	700	595.00 - 1,600.00	595	1,600	9,800	86,681	1,970,000,000,000	29	24	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	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)	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)
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-15	2,050,000,000,000	2,020,000,000,000	30	2	2	2	10	1,600	595	716	787	15	9	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-12	2,050,000,000,000	2,020,000,000,000	30	2	2	2	10	1,600	595	715	790	20	10	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-11	2,050,000,000,000	2,020,000,000,000	30	2	2	2	10	1,600	595	715	790	27	10	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-10	2,050,000,000,000	2,020,000,000,000	30	2	2	2	10	1,600	595	715	790	27	10	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-05	1,960,000,000,000	2,360,000,000,000	30	2	2	2	12	1,600	0	710	801	27	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-04	2,010,000,000,000	2,420,000,000,000	30	2	2	2	12	1,600	0	709	804	27	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-03	2,010,000,000,000	2,420,000,000,000	30	2	2	2	12	1,600	0	708	805	28	11	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-02	2,080,000,000,000	2,490,000,000,000	31	2	2	2	13	1,600	0	707	806	28	13	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-04-01	2,100,000,000,000	2,500,000,000,000	31	2	2	2	13	1,600	0	707	806	28	13	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-29	2,100,000,000,000	2,500,000,000,000	31	2	2	2	13	1,600	595	705	808	28	13	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-28	2,100,000,000,000	2,500,000,000,000	31	2	2	2	13	1,600	0	704	809	28	11	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-27	2,100,000,000,000	2,500,000,000,000	31	2	2	2	13	1,600	0	703	810	29	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-26	2,100,000,000,000	2,500,000,000,000	31	2	2	2	13	1,600	0	703	811	30	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-25	2,100,000,000,000	2,500,000,000,000	31	2	2	2	13	1,600	595	703	811	30	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-22	2,120,000,000,000	2,530,000,000,000	31	2	2	2	13	1,600	0	701	812	29	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-21	2,120,000,000,000	2,530,000,000,000	31	2	2	2	13	1,600	595	701	812	29	12	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-14	2,050,000,000,000	2,460,000,000,000	30	2	2	2	12	1,600	0	696	818	30	16	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-13	2,040,000,000,000	2,440,000,000,000	30	2	2	2	12	1,600	0	696	818	30	16	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-11	2,040,000,000,000	2,440,000,000,000	30	2	2	2	12	1,600	595	696	818	32	16	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-08	2,030,000,000,000	2,430,000,000,000	30	2	2	2	12	1,600	595	696	820	33	16	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-05	2,070,000,000,000	2,470,000,000,000	30	2	2	2	13	1,600	0	696	825	35	13	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-04	2,070,000,000,000	2,470,000,000,000	30	2	2	2	13	1,600	0	696	825	35	13	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-03-01	2,040,000,000,000	2,440,000,000,000	30	2	2	2	12	1,600	595	695	826	37	19	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-28	1,960,000,000,000	2,360,000,000,000	29	2	2	2	12	1,600	595	696	829	40	25	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-27	1,970,000,000,000	2,370,000,000,000	29	2	2	2	12	1,600	0	697	832	43	23	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk	2024-02-26	1,970,000,000,000	2,370,000,000,000	29	2	2	2	12	1,600	0	697	832	43	23	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk (PORT.JK)	2024-02-23	1,970,000,000,000	2,370,000,000,000	29	2	2	2	12	1,600	0	698	834	87	25	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk (PORT.JK)	2024-02-22	1,970,000,000,000	2,370,000,000,000	29	2	2	2	12	1,600	595	698	834	87	25	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000
PORT	PT Nusantara Pelabuhan Handal Tbk (PORT.JK)	2024-02-21	1,960,000,000,000	2,360,000,000,000	29	2	2	2	12	1,600	595	698	836	87	24	2,810,000,000	576,860,000	80	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	6	15	5	8	1,210,000,000,000	428	-23	147,320,000,000	67,980,000,000	24	256,480,000,000	91	668,720,000,000	71	2	360	236,580,000,000	259,600,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	660	660	660	660
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	660	660	660	660
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:56	660	660	660	660	0
2024-05-08	14:55:00	675	675	660	660	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:04:04	675	675	675	675	0
2024-05-08	14:00:00	675	675	675	675	18,400
2024-05-08	13:55:00	675	675	670	675	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:56	660	660	660	660	0
2024-05-08	14:45:00	675	675	660	660	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:04:04	675	675	675	675	0
2024-05-08	14:00:00	675	675	675	675	18,400
2024-05-08	13:45:00	675	675	670	675	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:06	695	695	695	695	0
2024-05-08	11:45:00	695	695	695	695	100
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:04:32	670	670	670	670	0
2024-05-08	11:00:00	685	685	670	670	1,700
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:00	675	675	675	675	0
2024-05-08	10:15:00	690	690	675	675	3,000
2024-05-08	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:56	660	660	660	660	0
2024-05-08	14:30:00	675	675	660	660	0
2024-05-08	14:04:04	675	675	675	675	0
2024-05-08	14:00:00	675	675	675	675	18,400
2024-05-08	13:30:00	675	675	670	675	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:06	695	695	695	695	0
2024-05-08	11:30:00	695	695	695	695	100
2024-05-08	11:04:32	670	670	670	670	0
2024-05-08	11:00:00	685	685	670	670	1,700
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:22:00	675	675	675	675	0
2024-05-08	10:00:00	690	690	675	675	3,000
2024-05-08	09:34:55	710	710	710	710	0
2024-05-08	09:30:00	690	710	680	710	4,400
2024-05-08	09:00:00	715	720	715	720	700
2024-05-07	15:48:52	0	0	0	0	0
2024-05-07	15:30:00	695	715	695	715	0
2024-05-07	15:27:30	695	695	695	695	0
2024-05-07	15:00:00	695	695	695	695	100
2024-05-07	14:30:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:56	660	660	660	660	0
2024-05-08	14:04:04	675	675	675	675	0
2024-05-08	14:00:00	675	675	660	660	15,500
2024-05-08	13:00:00	675	675	670	675	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:06	695	695	695	695	0
2024-05-08	11:04:32	670	670	670	670	0
2024-05-08	11:00:00	685	695	670	695	1,800
2024-05-08	10:22:00	675	675	675	675	0
2024-05-08	10:00:00	690	690	675	675	3,000
2024-05-08	09:34:55	710	710	710	710	0
2024-05-08	09:00:00	715	720	680	710	5,100
2024-05-07	15:48:52	0	0	0	0	0
2024-05-07	15:27:30	695	695	695	695	0
2024-05-07	15:00:00	695	715	695	715	0
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:00:00	0	0	0	0	0
2024-05-07	10:01:29	720	720	720	720	0
2024-05-07	10:00:00	720	720	720	720	100
2024-05-07	09:10:29	740	740	740	740	0
2024-05-07	09:00:00	705	740	680	740	0
2024-05-06	15:42:57	0	0	0	0	0
2024-05-06	15:00:00	715	720	700	700	600
2024-05-06	14:54:55	700	700	700	700	0
2024-05-06	14:23:45	730	730	730	730	0
2024-05-06	14:00:00	725	730	700	700	600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	660	660	660	660	0
2024-05-08	15:00:00	660	660	660	660	500
2024-05-08	14:55:56	660	660	660	660	0
2024-05-08	14:04:04	675	675	675	675	0
2024-05-08	13:30:00	675	675	660	660	18,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:06	695	695	695	695	0
2024-05-08	11:04:32	670	670	670	670	0
2024-05-08	10:30:00	685	695	670	695	1,800
2024-05-08	10:22:00	675	675	675	675	0
2024-05-08	09:34:55	710	710	710	710	0
2024-05-08	09:00:00	715	720	675	675	8,100
2024-05-07	15:48:52	0	0	0	0	0
2024-05-07	15:27:30	695	695	695	695	0
2024-05-07	15:00:00	695	715	695	715	100
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:01:29	720	720	720	720	0
2024-05-07	09:10:29	740	740	740	740	0
2024-05-07	09:00:00	705	740	680	720	3,900
2024-05-06	15:42:57	0	0	0	0	0
2024-05-06	15:00:00	715	720	700	700	600
2024-05-06	14:54:55	700	700	700	700	0
2024-05-06	14:23:45	730	730	730	730	0
2024-05-06	13:34:19	725	725	725	725	0
2024-05-06	13:30:00	710	730	700	700	1,600
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:08:06	745	745	745	745	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	715	720	660	660	16,000
2024-05-07	09:00:00	705	740	680	715	8,000
2024-05-06	09:00:00	700	745	700	700	11,600
2024-05-03	09:00:00	720	750	690	725	57,000
2024-05-02	09:00:00	675	745	675	715	14,000
2024-04-30	09:00:00	670	745	665	680	9,700
2024-04-29	09:00:00	705	745	660	715	16,700
2024-04-26	09:00:00	715	745	675	695	10,000
2024-04-25	09:00:00	675	745	675	715	10,700
2024-04-24	09:00:00	675	745	670	705	11,200
2024-04-23	09:00:00	725	745	705	740	9,500
2024-04-22	09:00:00	670	745	670	745	11,100
2024-04-19	09:00:00	670	725	670	725	8,400
2024-04-18	09:00:00	675	730	675	730	12,300
2024-04-17	09:00:00	680	740	675	730	9,200
2024-04-16	09:00:00	730	770	705	735	14,600
2024-04-05	09:00:00	680	740	680	730	8,300
2024-04-04	09:00:00	735	735	685	700	15,000
2024-04-03	09:00:00	695	750	675	695	16,500
2024-04-02	09:00:00	725	725	715	715	3,200
2024-04-01	09:00:00	725	740	720	740	1,500
2024-03-28	09:00:00	725	745	700	745	8,200
2024-03-27	09:00:00	725	745	700	745	14,100
2024-03-26	09:00:00	750	750	695	745	10,300
2024-03-25	09:00:00	745	745	695	730	9,800
2024-03-22	09:00:00	770	770	725	745	4,900
2024-03-21	09:00:00	750	775	725	755	41,300
2024-03-20	09:00:00	770	795	750	755	14,600
2024-03-19	09:00:00	740	765	740	765	7,200
2024-03-18	09:00:00	730	760	730	750	2,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	705	740	680	715	8,000
2024-05-06	09:00:00	700	745	700	700	11,600
2024-05-03	09:00:00	720	750	690	725	57,000
2024-05-02	09:00:00	675	745	675	715	14,000
2024-04-30	09:00:00	670	745	665	680	9,700
2024-04-29	09:00:00	705	745	660	715	16,700
2024-04-26	09:00:00	715	745	675	695	10,000
2024-04-25	09:00:00	675	745	675	715	10,700
2024-04-24	09:00:00	675	745	670	705	11,200
2024-04-23	09:00:00	725	745	705	740	9,500
2024-04-22	09:00:00	670	745	670	745	11,100
2024-04-19	09:00:00	670	725	670	725	8,400
2024-04-18	09:00:00	675	730	675	730	12,300
2024-04-17	09:00:00	680	740	675	730	9,200
2024-04-16	09:00:00	730	770	705	735	14,600
2024-04-05	09:00:00	680	740	680	730	8,300
2024-04-04	09:00:00	735	735	685	700	15,000
2024-04-03	09:00:00	695	750	675	695	16,500
2024-04-02	09:00:00	725	725	715	715	3,200
2024-04-01	09:00:00	725	740	720	740	1,500
2024-03-28	09:00:00	725	745	700	745	8,200
2024-03-27	09:00:00	725	745	700	745	14,100
2024-03-26	09:00:00	750	750	695	745	10,300
2024-03-25	09:00:00	745	745	695	730	9,800
2024-03-22	09:00:00	770	770	725	745	4,900
2024-03-21	09:00:00	750	775	725	755	41,300
2024-03-20	09:00:00	770	795	750	755	14,600
2024-03-19	09:00:00	740	765	740	765	7,200
2024-03-18	09:00:00	730	760	730	750	2,900
2024-03-15	09:00:00	730	800	730	760	14,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	700	745	660	660	35,600
2024-04-28	00:00:00	705	750	660	725	97,400
2024-04-21	00:00:00	670	745	670	695	52,500
2024-04-14	00:00:00	730	770	670	725	44,500
2024-04-07	00:00:00	730	730	730	730	0
2024-03-31	00:00:00	725	750	675	730	44,500
2024-03-24	00:00:00	745	750	695	745	42,400
2024-03-17	00:00:00	730	795	725	745	70,900
2024-03-10	00:00:00	655	800	655	760	38,100
2024-03-03	00:00:00	725	825	665	725	72,100
2024-02-25	00:00:00	655	755	655	735	91,700
2024-02-18	00:00:00	690	700	680	700	33,900
2024-02-11	00:00:00	655	735	635	690	194,100
2024-02-04	00:00:00	645	700	635	695	22,400
2024-01-28	00:00:00	685	750	635	690	57,000
2024-01-21	00:00:00	655	700	655	690	50,500
2024-01-14	00:00:00	660	695	650	660	72,100
2024-01-07	00:00:00	710	745	595	660	799,000
2023-12-31	00:00:00	710	725	700	705	102,200
2023-12-24	00:00:00	720	725	705	710	77,700
2023-12-17	00:00:00	715	735	705	720	52,400
2023-12-10	00:00:00	740	745	710	715	278,200
2023-12-03	00:00:00	750	800	700	720	337,800
2023-11-26	00:00:00	840	875	750	780	443,900
2023-11-19	00:00:00	895	1,090	755	840	2,723,200
2023-11-12	00:00:00	760	925	730	920	193,200
2023-11-05	00:00:00	755	810	755	795	38,200
2023-10-29	00:00:00	770	870	735	755	63,300
2023-10-22	00:00:00	785	790	725	770	40,600
2023-10-15	00:00:00	765	795	725	780	36,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	675	750	660	660	106,600
2024-03-31	00:00:00	725	770	660	680	167,900
2024-02-29	00:00:00	725	825	655	745	238,600
2024-01-31	00:00:00	685	755	635	725	366,300
2023-12-31	00:00:00	710	745	595	695	1,041,500
2023-11-30	00:00:00	810	810	700	710	887,800
2023-10-31	00:00:00	775	1,090	730	790	3,282,800
2023-09-30	00:00:00	800	870	725	775	207,200
2023-08-31	00:00:00	790	960	660	800	470,000
2023-07-31	00:00:00	890	975	760	805	366,100
2023-06-30	00:00:00	1,065	1,170	900	915	331,400
2023-05-31	00:00:00	985	1,600	805	1,010	543,900
2023-04-30	00:00:00	995	1,190	905	985	79,700
2023-03-31	00:00:00	980	1,025	955	955	500
2023-02-28	00:00:00	920	930	920	930	1,000
2023-01-31	00:00:00	1,015	1,015	985	990	6,300
2022-12-31	00:00:00	890	980	785	825	125,300
2022-11-30	00:00:00	985	1,000	815	820	204,200
2022-10-31	00:00:00	625	1,600	600	985	1,910,900
2022-09-30	00:00:00	670	780	630	660	75,300
2022-08-31	00:00:00	595	850	595	670	619,200
2022-07-31	00:00:00	565	670	555	625	462,200
2022-06-30	00:00:00	540	605	510	575	74,900
2022-05-31	00:00:00	595	600	550	560	85,300
2022-04-30	00:00:00	580	610	535	595	15,900
2022-03-31	00:00:00	570	675	550	580	65,800
2022-02-28	00:00:00	630	655	535	600	385,900
2022-01-31	00:00:00	640	790	590	590	133,400
2021-12-31	00:00:00	685	750	595	640	230,100
2021-11-30	00:00:00	655	800	565	650	681,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	675	750	660	660	106,600
2024-03-31	00:00:00	725	770	660	715	158,200
2024-02-29	00:00:00	725	825	655	745	238,600
2024-01-31	00:00:00	685	825	635	680	772,800
2023-12-31	00:00:00	710	825	595	745	1,646,400
2023-11-30	00:00:00	810	810	595	725	2,295,600
2023-10-31	00:00:00	775	1,090	595	695	5,212,100
2023-09-30	00:00:00	800	1,090	700	710	4,377,800
2023-08-31	00:00:00	790	1,090	660	790	3,960,000
2023-07-31	00:00:00	890	975	660	775	1,043,300
2023-06-30	00:00:00	1,065	1,170	660	800	1,167,500
2023-05-31	00:00:00	985	1,600	760	805	1,241,400
2023-04-30	00:00:00	985	1,600	805	915	875,300
2023-03-31	00:00:00	955	1,600	805	1,010	693,800
2023-02-28	00:00:00	920	1,190	905	985	282,900
2023-01-31	00:00:00	1,015	1,075	815	955	347,200
2022-10-31	00:00:00	625	1,600	600	825	2,240,400
2022-07-31	00:00:00	565	850	555	660	1,156,700
2022-04-30	00:00:00	580	610	510	575	176,100
2022-01-31	00:00:00	640	790	535	580	585,100
2021-10-31	00:00:00	830	900	565	640	1,920,100
2021-07-31	00:00:00	610	825	505	825	2,960,600
2021-04-30	00:00:00	520	1,250	414	610	3,279,000
2021-01-31	00:00:00	490	550	400	525	372,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters