Informasi Saham PRIM PT Royal Prima 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
102	Enterprises Value E B I T D A Ratio	1	28	159	41
40001	Market Cap	5	216,212,493,120	297,292,178,040	586,445,884,665
14012	Pb Ratio	9	0	0	1
14010	Ps Ratio	13	1	1	2
14008	Pe Ratio	18	582	0	0
40002	Enterprise Value	25	151,807,509,405	232,887,194,325	521,920,681,685
101	Enterprises Value Revenue Ratio	34	1	1	8

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	28	143	159	24	13	13	41
40001	Market Cap	5	216,212,493,120	273,643,936,605	297,292,178,040	185,807,611,275	320,940,210,475	491,529,787,725	586,445,884,665
14012	Pb Ratio	9	0	0	0	0	0	0	1
14010	Ps Ratio	13	1	1	1	1	1	2	2
14008	Pe Ratio	18	582	0	0	0	31	23	0
40002	Enterprise Value	25	151,807,509,405	209,238,952,890	232,887,194,325	121,402,627,560	256,535,226,760	427,124,804,010	521,920,681,685
101	Enterprises Value Revenue Ratio	34	1	1	1	1	1	2	8

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-2,398,353,240	12,672,420,464	27,882,552,223	100,696,222,130	50,259,970,186
20091	Net Income	-2,746,501,696	11,384,745,836	21,589,056,748	75,433,538,862	38,169,751,561
29004	Basic E P S	-1	0	6	22	11
20190	E B I T D A	1,637,926,150	12,811,011,241	33,515,371,855	105,533,853,606	55,261,126,095
20046	Gross Profit	75,236,395,334	35,056,825,715	96,266,658,748	179,100,660,050	92,636,574,795
29009	Diluted E P S	-1	0	6	22	11
20136	Pretax Income	-2,398,353,240	12,672,420,464	27,877,535,031	100,692,997,617	49,893,907,585
20145	Tax Provision	373,486,405	1,287,430,138	6,331,192,702	25,196,757,979	11,801,112,893
20100	Total Revenue	265,336,921,768	80,241,068,093	261,933,013,826	599,963,836,758	260,590,702,914
20164	Total Expenses	269,958,973,751	67,895,189,535	237,975,308,371	504,950,624,983	211,118,035,191
20013	Cost Of Revenue	190,100,526,434	45,184,242,378	165,666,355,078	420,863,176,708	167,954,128,119
20177	Interest Income	2,065,067,623	267,800,825	2,685,767,679	1,285,480,202	199,053,969
20057	Interest Expense	0	0	5,017,192	3,224,513	366,062,601
20109	Operating Income	-4,622,051,983	12,345,878,558	23,957,705,455	95,013,211,775	49,472,667,723
20316	Normalized Income	-2,746,501,696	11,384,745,836	21,589,056,748	71,975,405,230	38,169,751,561
20108	Operating Expense	79,858,447,317	22,710,947,157	72,308,953,293	84,087,448,275	43,163,907,072
20112	Operating Revenue	265,336,921,768	80,241,068,093	261,933,013,826	599,963,836,758	260,590,702,914
20087	Minority Interests	25,337,949	-244,490	42,714,419	-62,700,776	76,956,869
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	2,009,561,098	255,914,424	2,590,465,374	1,219,704,980	-192,997,205
20416	Total Unusual Items	0	0	0	4,612,280,601	0
29010	Basic Average Shares	3,393,434,905	0	3,388,202,737	3,392,883,242	3,393,432,705
29011	Diluted Average Shares	3,393,434,905	0	3,388,202,737	3,392,883,242	3,393,432,705
20420	Normalized E B I T D A	1,637,926,150	12,811,011,241	33,515,371,855	100,921,573,005	55,261,126,095
20162	Special Income Charges	0	0	0	4,612,280,601	0
20315	Reconciled Depreciation	4,036,279,390	138,590,777	5,632,819,632	4,837,631,476	5,001,155,909
20312	Other Operating Expenses	6,085,950,576	3,838,090,005	801,090,424	9,375,621,973	750,446,090
20368	Total Other Finance Cost	55,506,525	11,886,401	90,285,113	62,550,709	25,988,573
20314	Reconciled Cost Of Revenue	190,100,526,434	45,184,242,378	165,666,355,078	420,863,176,708	167,954,128,119
20419	Tax Effect Of Unusual Items	0	0	0	1,154,146,969	0
20018	Depreciation Income Statement	4,036,279,390	138,590,777	5,632,819,632	4,837,631,476	5,001,155,909
20075	Interest Income Non Operating	2,065,067,623	267,800,825	2,685,767,679	1,285,480,202	199,053,969
20158	Selling And Marketing Expense	393,658,066	182,360,384	72,479,000	1,078,189,365	105,692,748
20064	Interest Expense Non Operating	0	0	5,017,192	3,224,513	366,062,601
20093	Net Income Common Stockholders	-2,746,501,696	11,384,745,836	21,589,056,748	75,433,538,862	38,169,751,561
20094	Net Income Continuous Operations	-2,771,839,645	11,384,990,326	21,546,342,329	75,496,239,638	38,092,794,692
20045	General And Administrative Expense	22,287,325,217	5,337,104,468	20,128,038,754	25,020,467,118	12,812,684,560
20159	Selling General And Administration	22,680,983,283	5,519,464,852	20,200,517,754	26,098,656,483	12,918,377,308
20412	Other Non Operating Income Expenses	214,137,645	70,627,482	1,329,364,202	-152,199,739	614,237,067
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-2,746,501,696	11,384,745,836	21,589,056,748	75,433,538,862	38,169,751,561
20289	Restructuring And Mergern Acquisition	0	0	0	-4,612,280,601	0
20417	Total Unusual Items Excluding Goodwill	0	0	0	4,612,280,601	0
20077	Net Non Operating Interest Income Expense	2,009,561,098	255,914,424	2,590,465,374	1,219,704,980	-192,997,205
20346	Net Income Including Noncontrolling Interests	-2,771,839,645	11,384,990,326	21,546,342,329	75,496,239,638	38,092,794,692
20019	Depreciation And Amortization In Income Statement	4,036,279,390	138,590,777	5,632,819,632	4,837,631,476	5,001,155,909
20309	Net Income From Continuing And Discontinued Operation	-2,746,501,696	11,384,745,836	21,589,056,748	75,433,538,862	38,169,751,561
20331	Net Income From Continuing Operation Net Minority Interest	-2,746,501,696	11,384,745,836	21,589,056,748	75,433,538,862	38,169,751,561

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-2,398,353,240	12,672,420,464	-3,091,939	-7,010,952,598	-8,056,729,167	27,882,552,223	100,696,222,130	50,259,970,186
20091	Net Income	-2,746,501,696	11,384,745,836	-392,962,454	-6,704,891,566	-7,033,393,512	21,589,056,748	75,433,538,862	38,169,751,561
29004	Basic E P S	-1	0	-1	0	-2	6	22	11
20190	E B I T D A	1,637,926,150	12,811,011,241	1,211,938,426	-5,698,922,058	-6,686,101,459	33,515,371,855	105,533,853,606	55,261,126,095
20046	Gross Profit	75,236,395,334	35,056,825,715	17,725,530,393	11,510,119,378	10,943,919,848	96,266,658,748	179,100,660,050	92,636,574,795
29009	Diluted E P S	-1	0	-1	0	-2	6	22	11
20136	Pretax Income	-2,398,353,240	12,672,420,464	-3,091,939	-7,010,952,598	-8,056,729,167	27,877,535,031	100,692,997,617	49,893,907,585
20145	Tax Provision	373,486,405	1,287,430,138	390,921,739	-282,011,613	-1,022,853,859	6,331,192,702	25,196,757,979	11,801,112,893
20100	Total Revenue	265,336,921,768	80,241,068,093	69,235,819,845	58,930,721,855	56,929,311,975	261,933,013,826	599,963,836,758	260,590,702,914
20164	Total Expenses	269,958,973,751	67,895,189,535	69,850,319,495	66,455,877,791	65,757,586,930	237,975,308,371	504,950,624,983	211,118,035,191
20013	Cost Of Revenue	190,100,526,434	45,184,242,378	51,510,289,452	47,420,602,477	45,985,392,127	165,666,355,078	420,863,176,708	167,954,128,119
20177	Interest Income	2,065,067,623	267,800,825	580,421,752	503,858,538	712,986,508	2,685,767,679	1,285,480,202	199,053,969
20057	Interest Expense	0	0	0	0	0	5,017,192	3,224,513	366,062,601
20109	Operating Income	-4,622,051,983	12,345,878,558	-614,499,650	-7,525,155,936	-8,828,274,955	23,957,705,455	95,013,211,775	49,472,667,723
20316	Normalized Income	-2,746,501,696	11,384,745,836	-392,962,454	-6,704,891,566	-7,033,393,512	21,589,056,748	71,975,405,230	38,169,751,561
20108	Operating Expense	79,858,447,317	22,710,947,157	18,340,030,043	19,035,275,314	19,772,194,803	72,308,953,293	84,087,448,275	43,163,907,072
20112	Operating Revenue	265,336,921,768	80,241,068,093	69,235,819,845	58,930,721,855	56,929,311,975	261,933,013,826	599,963,836,758	260,590,702,914
20087	Minority Interests	25,337,949	-244,490	1,051,224	24,049,419	481,796	42,714,419	-62,700,776	76,956,869
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	2,009,561,098	255,914,424	572,964,331	483,244,777	697,437,566	2,590,465,374	1,219,704,980	-192,997,205
20416	Total Unusual Items	0	0	0	0	0	0	4,612,280,601	0
29010	Basic Average Shares	3,393,434,905	0	3,388,202,737	0	3,392,883,242	3,388,202,737	3,392,883,242	3,393,432,705
29011	Diluted Average Shares	3,393,434,905	0	3,388,202,737	0	3,392,883,242	3,388,202,737	3,392,883,242	3,393,432,705
20420	Normalized E B I T D A	1,637,926,150	12,811,011,241	1,211,938,426	-5,698,922,058	-6,686,101,459	33,515,371,855	100,921,573,005	55,261,126,095
20162	Special Income Charges	0	0	0	0	0	0	4,612,280,601	0
20315	Reconciled Depreciation	4,036,279,390	138,590,777	1,215,030,365	1,312,030,540	1,370,627,708	5,632,819,632	4,837,631,476	5,001,155,909
20312	Other Operating Expenses	6,085,950,576	3,838,090,005	395,737,707	135,703,812	1,716,419,052	801,090,424	9,375,621,973	750,446,090
20368	Total Other Finance Cost	55,506,525	11,886,401	7,457,421	20,613,761	15,548,942	90,285,113	62,550,709	25,988,573
20314	Reconciled Cost Of Revenue	190,100,526,434	45,184,242,378	51,510,289,452	47,420,602,477	45,985,392,127	165,666,355,078	420,863,176,708	167,954,128,119
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	1,154,146,969	0
20018	Depreciation Income Statement	4,036,279,390	138,590,777	1,215,030,365	1,312,030,540	1,370,627,708	5,632,819,632	4,837,631,476	5,001,155,909
20075	Interest Income Non Operating	2,065,067,623	267,800,825	580,421,752	503,858,538	712,986,508	2,685,767,679	1,285,480,202	199,053,969
20158	Selling And Marketing Expense	393,658,066	182,360,384	115,825,132	80,665,500	14,807,050	72,479,000	1,078,189,365	105,692,748
20064	Interest Expense Non Operating	0	0	0	0	0	5,017,192	3,224,513	366,062,601
20093	Net Income Common Stockholders	-2,746,501,696	11,384,745,836	-392,962,454	-6,704,891,566	-7,033,393,512	21,589,056,748	75,433,538,862	38,169,751,561
20094	Net Income Continuous Operations	-2,771,839,645	11,384,990,326	-394,013,678	-6,728,940,985	-7,033,875,308	21,546,342,329	75,496,239,638	38,092,794,692
20045	General And Administrative Expense	22,287,325,217	5,337,104,468	5,677,799,240	5,455,924,340	5,816,497,169	20,128,038,754	25,020,467,118	12,812,684,560
20159	Selling General And Administration	22,680,983,283	5,519,464,852	5,793,624,372	5,536,589,840	5,831,304,219	20,200,517,754	26,098,656,483	12,918,377,308
20412	Other Non Operating Income Expenses	214,137,645	70,627,482	38,443,380	30,958,561	74,108,222	1,329,364,202	-152,199,739	614,237,067
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-2,746,501,696	11,384,745,836	-392,962,454	-6,704,891,566	-7,033,393,512	21,589,056,748	75,433,538,862	38,169,751,561
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	0	-4,612,280,601	0
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	4,612,280,601	0
20077	Net Non Operating Interest Income Expense	2,009,561,098	255,914,424	572,964,331	483,244,777	697,437,566	2,590,465,374	1,219,704,980	-192,997,205
20346	Net Income Including Noncontrolling Interests	-2,771,839,645	11,384,990,326	-394,013,678	-6,728,940,985	-7,033,875,308	21,546,342,329	75,496,239,638	38,092,794,692
20019	Depreciation And Amortization In Income Statement	4,036,279,390	138,590,777	1,215,030,365	1,312,030,540	1,370,627,708	5,632,819,632	4,837,631,476	5,001,155,909
20309	Net Income From Continuing And Discontinued Operation	-2,746,501,696	11,384,745,836	-392,962,454	-6,704,891,566	-7,033,393,512	21,589,056,748	75,433,538,862	38,169,751,561
20331	Net Income From Continuing Operation Net Minority Interest	-2,746,501,696	11,384,745,836	-392,962,454	-6,704,891,566	-7,033,393,512	21,589,056,748	75,433,538,862	38,169,751,561

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	35,741,073,893	37,638,852,351	150,267,676,564	50,897,171,953
23139	Net P P E	523,703,049,786	509,809,073,231	480,662,043,658	375,682,518,916
23351	Properties	0	0	0	0
23386	Total Debt	0	0	5,183,110	64,598,597
23100	Gross P P E	716,688,871,685	655,444,727,713	594,628,867,783	440,842,139,334
23038	Common Stock	339,343,490,500	339,343,490,500	339,343,490,500	339,343,270,500
23532	Share Issued	3,378,320,205	3,393,434,905	3,933,434,905	3,393,432,705
23220	Total Assets	1,030,788,629,860	1,034,519,076,793	1,131,322,846,027	950,302,859,353
23027	Capital Stock	339,343,490,500	339,343,490,500	339,343,490,500	339,343,270,500
23382	Other Payable	301,157,015	2,406,772,092	10,252,383,456	4,385,981,662
23028	Cash Financial	12,493,343,544	15,604,983,715	206,687,149,320	9,247,664,646
23179	Prepaid Assets	104,921,147	23,327,800,872	12,090,341,151	10,791,448,158
23232	Treasury Stock	5,276,393,400	5,276,393,400	760,732,000	0
23385	Working Capital	122,185,404,541	144,011,997,917	182,474,324,898	84,790,756,859
23000	Accounts Payable	25,640,036,111	25,517,392,965	106,773,061,351	30,837,943,467
23029	Cash Equivalents	14,000,000,000	48,800,000,000	56,000,000,000	32,607,835,621
23245	Invested Capital	980,096,700,635	981,624,503,154	963,141,176,514	888,480,825,492
23340	Other Properties	232,008,247,827	223,357,339,552	199,569,316,822	129,175,761,965
23132	Minority Interest	1,006,516,402	1,031,983,638	1,071,501,311	871,263,503
23342	Other Receivables	132,299,334	699,743,665	648,364,505	602,372,571
23204	Retained Earnings	181,218,279,582	183,964,781,278	162,375,724,530	86,942,185,668
23217	Total Tax Payable	9,799,880,767	9,714,687,294	33,242,231,757	15,673,246,824
23001	Accounts Receivable	81,418,478,433	65,141,502,667	45,985,243,121	72,243,197,020
23280	Common Stock Equity	980,096,700,635	981,624,503,154	963,141,176,514	888,480,825,492
23403	Net Tangible Assets	980,096,700,635	981,624,503,154	963,141,176,514	888,480,825,492
23215	Stockholders Equity	980,096,700,635	981,624,503,154	963,141,176,514	888,480,825,492
23383	Tangible Book Value	980,096,700,635	981,624,503,154	963,141,176,514	888,480,825,492
23374	Total Capitalization	980,096,700,635	981,624,503,154	963,141,176,514	888,480,825,492
23312	Land And Improvements	49,289,822,250	49,289,822,250	49,289,822,250	49,289,822,250
23393	Ordinary Shares Number	3,378,320,205	3,378,320,205	3,931,336,005	3,393,432,705
23395	Treasury Shares Number	0	15,114,700	2,098,900	0
23008	Accumulated Depreciation	-192,985,821,899	-145,635,654,482	-113,966,824,125	-65,159,620,418
23282	Construction In Progress	77,847,747,297	26,936,355,750	112,136,355,750	36,806,355,750
23380	Capital Lease Obligations	0	0	5,183,110	64,598,597
23030	Cash And Cash Equivalents	26,493,343,544	64,404,983,715	262,687,149,320	41,855,500,267
23262	Gross Accounts Receivable	82,382,433,136	65,141,502,667	0	0
23012	Additional Paid In Capital	461,996,747,817	461,996,747,817	461,996,747,817	461,995,592,817
23275	Buildings And Improvements	317,832,122,071	317,832,122,071	197,832,122,071	197,832,122,071
23319	Machinery Furniture Equipment	39,710,932,240	38,029,088,090	35,801,250,890	27,738,077,298
23048	Current Capital Lease Obligation	0	0	5,183,110	59,415,487
23127	Long Term Capital Lease Obligation	0	0	0	5,183,110
23261	Total Equity Gross Minority Interest	981,103,217,037	982,656,486,792	964,212,677,825	889,352,088,995
23259	Total Liabilities Net Minority Interest	49,685,412,823	51,862,590,001	167,110,168,202	60,950,770,358
23046	Current Debt And Capital Lease Obligation	0	0	5,183,110	59,415,487
23266	Allowance For Doubtful Accounts Receivable	-963,954,703	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	5,183,110
23344	Non Current Pension And Other Postretirement Benefit Plans	9,146,686,607	10,038,974,193	10,243,700,810	8,345,497,597

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	35,741,073,893	36,253,399,528	32,430,207,478	40,462,253,045	37,638,852,351	150,267,676,564	50,897,171,953
23139	Net P P E	523,703,049,786	695,437,855,551	702,756,912,952	707,473,658,899	509,809,073,231	480,662,043,658	375,682,518,916
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	0	0	0	0	0	5,183,110	64,598,597
23100	Gross P P E	716,688,871,685	890,181,304,251	887,923,496,628	883,034,294,568	655,444,727,713	594,628,867,783	440,842,139,334
23038	Common Stock	339,343,490,500	339,343,490,500	339,343,490,500	339,343,490,500	339,343,490,500	339,343,490,500	339,343,270,500
23532	Share Issued	3,378,320,205	3,393,434,905	3,393,434,905	3,393,432,705	3,393,434,905	3,933,434,905	3,393,432,705
23220	Total Assets	1,030,788,629,860	1,018,870,494,499	1,015,159,991,412	1,029,947,214,170	1,034,519,076,793	1,131,322,846,027	950,302,859,353
23027	Capital Stock	339,343,490,500	339,343,490,500	339,343,490,500	339,343,490,500	339,343,490,500	339,343,490,500	339,343,270,500
23382	Other Payable	301,157,015	484,799,238	443,275,352	1,901,092,698	2,406,772,092	10,252,383,456	4,385,981,662
23028	Cash Financial	12,493,343,544	18,242,365,689	6,125,971,320	12,276,193,935	15,604,983,715	206,687,149,320	9,247,664,646
23179	Prepaid Assets	104,921,147	34,559,980,835	25,036,348,236	23,518,408,636	23,327,800,872	12,090,341,151	10,791,448,158
23232	Treasury Stock	5,276,393,400	5,276,393,400	5,276,393,400	5,276,393,400	5,276,393,400	760,732,000	0
23385	Working Capital	122,185,404,541	144,978,257,408	137,662,291,946	139,956,498,597	144,011,997,917	182,474,324,898	84,790,756,859
23000	Accounts Payable	25,640,036,111	26,124,576,073	22,455,045,648	29,099,905,955	25,517,392,965	106,773,061,351	30,837,943,467
23029	Cash Equivalents	14,000,000,000	14,000,000,000	31,800,000,000	43,800,000,000	48,800,000,000	56,000,000,000	32,607,835,621
23245	Invested Capital	980,096,700,635	967,493,255,622	967,886,218,076	974,591,109,642	981,624,503,154	963,141,176,514	888,480,825,492
23340	Other Properties	232,008,247,827	231,393,090,576	230,195,171,777	228,670,844,364	223,357,339,552	199,569,316,822	129,175,761,965
23132	Minority Interest	1,006,516,402	1,006,401,199	1,007,452,423	1,031,501,842	1,031,983,638	1,071,501,311	871,263,503
23342	Other Receivables	132,299,334	170,045,610	890,054,031	3,739,383,191	699,743,665	648,364,505	602,372,571
23204	Retained Earnings	181,218,279,582	169,833,533,746	170,226,496,200	176,931,387,766	183,964,781,278	162,375,724,530	86,942,185,668
23217	Total Tax Payable	9,799,880,767	9,644,024,217	9,531,886,478	9,461,254,392	9,714,687,294	33,242,231,757	15,673,246,824
23001	Accounts Receivable	81,418,478,433	71,150,753,320	66,226,641,464	64,351,748,737	65,141,502,667	45,985,243,121	72,243,197,020
23280	Common Stock Equity	980,096,700,635	967,493,255,622	967,886,218,076	974,591,109,642	981,624,503,154	963,141,176,514	888,480,825,492
23403	Net Tangible Assets	980,096,700,635	967,493,255,622	967,886,218,076	974,591,109,642	981,624,503,154	963,141,176,514	888,480,825,492
23215	Stockholders Equity	980,096,700,635	967,493,255,622	967,886,218,076	974,591,109,642	981,624,503,154	963,141,176,514	888,480,825,492
23383	Tangible Book Value	980,096,700,635	967,493,255,622	967,886,218,076	974,591,109,642	981,624,503,154	963,141,176,514	888,480,825,492
23374	Total Capitalization	980,096,700,635	967,493,255,622	967,886,218,076	974,591,109,642	981,624,503,154	963,141,176,514	888,480,825,492
23312	Land And Improvements	49,289,822,250	49,289,822,250	49,289,822,250	49,289,822,250	49,289,822,250	49,289,822,250	49,289,822,250
23393	Ordinary Shares Number	3,378,320,205	3,378,320,205	3,378,320,205	3,378,318,005	3,378,320,205	3,931,336,005	3,393,432,705
23395	Treasury Shares Number	0	15,114,700	15,114,700	15,114,700	15,114,700	2,098,900	0
23008	Accumulated Depreciation	-192,985,821,899	-194,743,448,700	-185,166,583,676	-175,560,635,669	-145,635,654,482	-113,966,824,125	-65,159,620,418
23282	Construction In Progress	77,847,747,297	30,507,716,320	29,789,169,567	26,936,355,750	26,936,355,750	112,136,355,750	36,806,355,750
23380	Capital Lease Obligations	0	0	0	0	0	5,183,110	64,598,597
23030	Cash And Cash Equivalents	26,493,343,544	32,242,365,689	37,925,971,320	56,076,193,935	64,404,983,715	262,687,149,320	41,855,500,267
23262	Gross Accounts Receivable	82,382,433,136	0	0	0	65,141,502,667	0	0
23012	Additional Paid In Capital	461,996,747,817	461,996,747,817	461,996,747,817	461,996,747,817	461,996,747,817	461,996,747,817	461,995,592,817
23275	Buildings And Improvements	317,832,122,071	539,849,533,647	539,849,533,647	539,849,533,647	317,832,122,071	197,832,122,071	197,832,122,071
23319	Machinery Furniture Equipment	39,710,932,240	39,141,141,458	38,799,799,387	38,287,738,557	38,029,088,090	35,801,250,890	27,738,077,298
23048	Current Capital Lease Obligation	0	0	0	0	0	5,183,110	59,415,487
23127	Long Term Capital Lease Obligation	0	0	0	0	0	0	5,183,110
23261	Total Equity Gross Minority Interest	981,103,217,037	968,499,656,821	968,893,670,499	975,622,611,484	982,656,486,792	964,212,677,825	889,352,088,995
23259	Total Liabilities Net Minority Interest	49,685,412,823	50,370,837,678	46,266,320,913	54,324,602,686	51,862,590,001	167,110,168,202	60,950,770,358
23046	Current Debt And Capital Lease Obligation	0	0	0	0	0	5,183,110	59,415,487
23266	Allowance For Doubtful Accounts Receivable	-963,954,703	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	0	0	5,183,110
23344	Non Current Pension And Other Postretirement Benefit Plans	9,146,686,607	10,038,974,193	10,038,974,193	10,038,974,193	10,038,974,193	10,243,700,810	8,345,497,597

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	-39,976,707,794	-6,016,822,970	-196,447,088,774	220,200,371,169	49,996,473,391
26027	Changes In Cash	-37,911,640,171	-5,749,022,145	-198,282,165,605	220,667,078,884	40,014,542,754
26182	Issuance Of Debt	0	0	2,109,304,236	0	45,543,030,145
26016	End Cash Position	26,493,343,544	26,493,343,544	64,404,983,715	262,687,149,320	41,855,500,267
26112	Purchase Of P P E	-61,244,143,972	-48,524,979,010	-95,815,859,930	-13,049,337,084	-9,969,134,487
26183	Repayment Of Debt	0	0	-2,114,487,346	-59,415,487	-55,669,567,950
26005	Capital Expenditure	-61,244,143,972	-48,524,979,010	-95,815,859,930	-13,049,337,084	-9,969,134,487
26012	Financing Cash Flow	0	0	-4,520,844,510	-818,772,487	-10,180,984,606
26013	Investing Cash Flow	-59,179,076,349	-48,257,178,185	-93,130,092,251	-11,763,856,882	-9,770,080,518
26098	Common Stock Issuance	0	0	0	1,375,000	125,001
26088	Common Stock Payments	0	0	-4,515,661,400	-760,732,000	0
26015	Beginning Cash Position	64,404,983,715	32,242,365,689	262,687,149,320	41,855,500,267	1,840,957,513
26223	Classesof Cash Payments	-226,049,059,428	-26,520,621,350	-319,390,301,684	-412,461,562,049	-176,863,917,547
26247	Interest Received C F I	2,065,067,623	267,800,825	2,685,767,679	1,285,480,202	199,053,969
26099	Long Term Debt Issuance	0	0	0	0	45,543,030,145
26090	Long Term Debt Payments	0	0	-2,114,487,346	-59,415,487	-55,669,567,950
26101	Short Term Debt Issuance	0	0	2,109,304,236	0	0
26091	Short Term Debt Payments	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	1,375,000	125,001
26071	Net Common Stock Issuance	0	0	-4,515,661,400	-759,357,000	125,001
26073	Net Long Term Debt Issuance	0	0	-2,114,487,346	-59,415,487	-10,126,537,805
26164	Net Other Financing Charges	0	0	0	-59,415,487	-54,571,802
26119	Net P P E Purchase And Sale	-61,244,143,972	-48,524,979,010	-95,815,859,930	-13,049,337,084	-9,969,134,487
26184	Repurchase Of Capital Stock	0	0	-4,515,661,400	-760,732,000	0
26075	Net Short Term Debt Issuance	0	0	2,109,304,236	0	0
26072	Net Issuance Payments Of Debt	0	0	-5,183,110	-59,415,487	-10,126,537,805
26226	Paymentson Behalfof Employees	-77,510,325,899	-16,525,621,880	-74,546,991,610	-108,804,177,553	-73,220,399,360
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	164,570,169	0
26220	Cash Flowsfromusedin Operating Activities Direct	21,267,436,178	42,508,156,040	-100,631,228,844	233,249,708,253	59,965,607,878
26221	Classesof Cash Receiptsfrom Operating Activities	248,047,591,818	68,987,671,602	242,903,902,644	663,278,083,459	241,434,691,788

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
26185	Free Cash Flow	-39,976,707,794	-6,016,822,970	-6,264,027,383	-18,654,081,153	-9,041,776,288	-196,447,088,774	220,200,371,169	49,996,473,391
26027	Changes In Cash	-37,911,640,171	-5,749,022,145	-5,683,605,631	-18,150,222,615	-8,328,789,780	-198,282,165,605	220,667,078,884	40,014,542,754
26182	Issuance Of Debt	0	0	-2,109,304,236	0	2,109,304,236	2,109,304,236	0	45,543,030,145
26016	End Cash Position	26,493,343,544	26,493,343,544	32,242,365,689	37,925,971,320	56,076,193,935	64,404,983,715	262,687,149,320	41,855,500,267
26112	Purchase Of P P E	-61,244,143,972	-48,524,979,010	-2,257,807,623	-4,889,202,060	-5,572,155,279	-95,815,859,930	-13,049,337,084	-9,969,134,487
26183	Repayment Of Debt	0	0	2,109,304,236	0	-2,109,304,236	-2,114,487,346	-59,415,487	-55,669,567,950
26005	Capital Expenditure	-61,244,143,972	-48,524,979,010	-2,257,807,623	-4,889,202,060	-5,572,155,279	-95,815,859,930	-13,049,337,084	-9,969,134,487
26012	Financing Cash Flow	0	0	0	0	0	-4,520,844,510	-818,772,487	-10,180,984,606
26013	Investing Cash Flow	-59,179,076,349	-48,257,178,185	-1,677,385,871	-4,385,343,522	-4,859,168,771	-93,130,092,251	-11,763,856,882	-9,770,080,518
26098	Common Stock Issuance	0	0	0	0	0	0	1,375,000	125,001
26088	Common Stock Payments	0	0	0	0	0	-4,515,661,400	-760,732,000	0
26015	Beginning Cash Position	64,404,983,715	32,242,365,689	37,925,971,320	56,076,193,935	64,404,983,715	262,687,149,320	41,855,500,267	1,840,957,513
26223	Classesof Cash Payments	-226,049,059,428	-26,520,621,350	-68,364,162,075	-70,336,575,338	-60,827,700,665	-319,390,301,684	-412,461,562,049	-176,863,917,547
26247	Interest Received C F I	2,065,067,623	267,800,825	580,421,752	503,858,538	712,986,508	2,685,767,679	1,285,480,202	199,053,969
26099	Long Term Debt Issuance	0	0	0	0	2,109,304,236	0	0	45,543,030,145
26090	Long Term Debt Payments	0	0	0	2,109,304,236	-2,109,304,236	-2,114,487,346	-59,415,487	-55,669,567,950
26101	Short Term Debt Issuance	0	0	-2,109,304,236	0	0	2,109,304,236	0	0
26091	Short Term Debt Payments	0	0	2,109,304,236	0	0	0	0	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	1,375,000	125,001
26071	Net Common Stock Issuance	0	0	0	0	0	-4,515,661,400	-759,357,000	125,001
26073	Net Long Term Debt Issuance	0	0	0	0	0	-2,114,487,346	-59,415,487	-10,126,537,805
26164	Net Other Financing Charges	0	0	0	0	0	0	-59,415,487	-54,571,802
26119	Net P P E Purchase And Sale	-61,244,143,972	-48,524,979,010	-2,257,807,623	-4,889,202,060	-5,572,155,279	-95,815,859,930	-13,049,337,084	-9,969,134,487
26184	Repurchase Of Capital Stock	0	0	0	0	0	-4,515,661,400	-760,732,000	0
26075	Net Short Term Debt Issuance	0	0	0	0	0	2,109,304,236	0	0
26072	Net Issuance Payments Of Debt	0	0	0	0	0	-5,183,110	-59,415,487	-10,126,537,805
26226	Paymentson Behalfof Employees	-77,510,325,899	-16,525,621,880	-21,426,743,474	-20,386,346,249	-19,171,614,296	-74,546,991,610	-108,804,177,553	-73,220,399,360
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	0	164,570,169	0
26220	Cash Flowsfromusedin Operating Activities Direct	21,267,436,178	42,508,156,040	-4,006,219,760	-13,764,879,093	-3,469,621,009	-100,631,228,844	233,249,708,253	59,965,607,878
26221	Classesof Cash Receiptsfrom Operating Activities	248,047,591,818	68,987,671,602	64,462,741,842	56,898,612,465	57,698,565,909	242,903,902,644	663,278,083,459	241,434,691,788

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PRIM	PT Royal Prima Tbk	2024-04-15	At close: 04:03PM WIB	79	80	79	80	79.00 - 82.00	79	82	50.00 - 139.00	50	139	4,581,000	13,143,337	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-12	At close: 04:03PM WIB	79	80	79	80	79.00 - 82.00	79	82	50.00 - 139.00	50	139	4,581,000	13,001,857	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-11	At close: 04:03PM WIB	79	80	79	80	79.00 - 82.00	79	82	50.00 - 140.00	50	140	4,581,000	12,908,476	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-10	At close: 04:03PM WIB	79	80	79	80	79.00 - 82.00	79	82	50.00 - 140.00	50	140	4,581,000	13,320,758	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-05	At close: 04:03PM WIB	79	80	81	79	79.00 - 82.00	79	82	50.00 - 146.00	50	146	4,581,000	14,835,303	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-04	At close: 04:01PM WIB	81	81	80	77	79.00 - 81.00	79	81	50.00 - 146.00	50	146	4,824,700	14,961,062	266,887,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-03	At close: 04:11PM WIB	80	80	83	79	79.00 - 82.00	79	82	50.00 - 146.00	50	146	5,723,400	15,139,424	273,644,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-02	At close: 04:06PM WIB	80	80	82	80	80.00 - 82.00	80	82	50.00 - 146.00	50	146	5,438,700	15,680,368	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-04-01	At close: 04:06PM WIB	81	81	81	80	79.00 - 83.00	79	83	50.00 - 146.00	50	146	9,655,000	16,526,070	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-29	At close: 04:13PM WIB	79	79	80	81	79.00 - 85.00	79	85	50.00 - 150.00	50	150	33,499,200	16,526,070	273,644,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-28	At close: 04:13PM WIB	79	79	80	81	79.00 - 85.00	79	85	50.00 - 150.00	50	150	33,499,200	16,620,112	273,644,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-27	At close: 04:01PM WIB	80	79	0	80	79.00 - 83.00	79	83	50.00 - 151.00	50	151	10,673,400	17,426,251	266,887,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-26	At close: 04:13PM WIB	80	80	79	80	78.00 - 81.00	78	81	50.00 - 151.00	50	151	7,439,400	18,996,291	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-25	At close: 04:14PM WIB	84	84	0	81	79.00 - 86.00	79	86	50.00 - 151.00	50	151	31,032,900	19,329,559	270,266,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-22	At close: 04:14PM WIB	81	82	83	85	79.00 - 86.00	79	86	50.00 - 151.00	50	151	89,272,000	18,097,867	283,779,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-21	At close: 04:14PM WIB	74	0	0	0	0.0000 - 0.0000	0	0		0		0	19,219,719	0	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-14	As of 11:54AM WIB. Market open.	73	73	71	72	70.00 - 73.00	70	73	50.00 - 151.00	50	151	4,232,400	42,624,482	243,239,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-13	At close: 04:08PM WIB	71	72	72	72	70.00 - 73.00	70	73	50.00 - 153.00	50	153	6,589,100	43,537,726	246,617,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-11	At close: 04:05PM WIB	72	73	71	72	71.00 - 75.00	71	75	50.00 - 154.00	50	154	9,719,700	45,541,127	239,861,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-08	At close: 04:05PM WIB	72	73	71	72	71.00 - 75.00	71	75	50.00 - 154.00	50	154	9,719,700	46,171,453	239,861,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-05	At close: 04:00PM WIB	72	72	71	72	70.00 - 74.00	70	74	50.00 - 166.00	50	166	14,654,700	51,848,636	239,861,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-04	At close: 03:49PM WIB	72	72	71	72	70.00 - 73.00	70	73	50.00 - 166.00	50	166	5,614,600	60,598,465	243,239,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-03-01	At close: 04:08PM WIB	71	71	71	73	71.00 - 73.00	71	73	50.00 - 166.00	50	166	2,032,100	60,803,934	243,239,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-02-28	At close: 04:14PM WIB	73	73	71	72	71.00 - 74.00	71	74	50.00 - 166.00	50	166	6,277,000	61,178,716	243,239,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-02-27	At close: 04:08PM WIB	72	72	72	73	72.00 - 75.00	72	75	50.00 - 166.00	50	166	15,947,500	61,522,727	246,617,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-02-26	At close: 04:07PM WIB	71	71	72	73	70.00 - 73.00	70	73	50.00 - 166.00	50	166	3,074,400	61,668,628	243,239,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk	2024-02-23	At close: 04:06PM WIB	71	72	70	71	70.00 - 72.00	70	72	50.00 - 166.00	50	166	2,569,900	62,097,038	239,861,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk (PRIM.JK)	2024-02-22	At close: 04:06PM WIB	71	70	71	72	69.00 - 75.00	69	75	50.00 - 166.00	50	166	16,670,200	62,270,583	239,861,000,000	-1	N/A	N/A (N/A)	N/A
PRIM	PT Royal Prima Tbk (PRIM.JK)	2024-02-21	At close: 04:01PM WIB	71	71	70	71	70.00 - 72.00	70	72	50.00 - 166.00	50	166	4,618,200	63,318,055	239,861,000,000	-1	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)	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 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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PRIM	PT Royal Prima Tbk	2024-04-15	270,270,000,000	205,860,000,000	21	1	1	140	139	50	75	83	13,000,000	6,040,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-1	17	0	265,340,000,000	78	27	43,690,000,000	-2,750,000,000	-1	24	26,490,000,000	8	4	290	21,270,000,000	-32,270,000,000
PRIM	PT Royal Prima Tbk	2024-04-12	270,270,000,000	205,860,000,000	21	1	1	140	140	50	75	83	12,910,000	12,540,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-11	270,270,000,000	205,860,000,000	21	1	1	140	140	50	75	83	13,320,000	12,540,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-10	270,270,000,000	205,860,000,000	21	1	1	140	140	50	75	83	13,320,000	12,540,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-05	273,640,000,000	209,240,000,000	21	1	1	143	146	0	75	83	14,960,000	23,090,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-04	270,270,000,000	205,860,000,000	21	1	1	140	146	0	75	83	15,140,000	22,910,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-03	270,270,000,000	205,860,000,000	21	1	1	140	146	0	75	83	15,680,000	23,990,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-02	270,270,000,000	205,860,000,000	21	1	1	140	146	0	75	84	16,530,000	23,300,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-04-01	273,640,000,000	209,240,000,000	21	1	1	143	146	0	75	84	16,530,000	23,300,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-29	273,640,000,000	209,240,000,000	21	1	1	143	150	50	75	84	16,620,000	20,440,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-28	266,890,000,000	202,480,000,000	21	1	1	138	151	0	75	84	17,430,000	16,180,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-27	283,780,000,000	219,370,000,000	21	1	1	150	151	0	75	84	19,000,000	17,160,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-26	283,780,000,000	219,370,000,000	21	1	1	150	151	0	75	84	19,330,000	17,790,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-25	283,780,000,000	219,370,000,000	21	1	1	150	151	50	75	84	19,330,000	17,790,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-22	273,640,000,000	209,240,000,000	21	1	1	143	151	0	75	84	19,220,000	7,390,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-21	250,000,000,000	185,590,000,000	21	1	1	126	151	50	75	84	19,220,000	7,390,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-14	246,620,000,000	182,210,000,000	21	1	1	124	153	0	77	84	43,540,000	7,290,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-13	239,860,000,000	175,460,000,000	21	1	1	120	153	0	77	84	45,390,000	7,290,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-11	239,860,000,000	175,460,000,000	21	1	1	120	154	50	77	84	45,550,000	7,290,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-08	243,240,000,000	178,830,000,000	21	1	1	122	154	50	77	84	46,170,000	6,580,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-05	243,240,000,000	178,830,000,000	21	1	1	122	166	0	79	85	60,600,000	6,360,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-04	243,240,000,000	178,830,000,000	21	1	1	122	166	0	79	85	60,600,000	6,360,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-03-01	239,860,000,000	175,460,000,000	21	1	1	120	166	0	80	85	60,940,000	7,530,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-02-28	246,620,000,000	182,210,000,000	21	1	1	124	166	50	81	85	61,180,000	8,800,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-02-27	243,240,000,000	178,830,000,000	21	1	1	122	166	0	81	85	61,670,000	8,870,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk	2024-02-26	239,860,000,000	175,460,000,000	21	1	1	120	166	0	81	85	61,670,000	8,870,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk (PRIM.JK)	2024-02-23	239,860,000,000	175,460,000,000	21	1	1	120	166	0	82	86	62,270,000	10,270,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk (PRIM.JK)	2024-02-22	239,860,000,000	175,460,000,000	21	1	1	120	166	50	82	86	62,270,000	10,270,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000
PRIM	PT Royal Prima Tbk (PRIM.JK)	2024-02-21	239,860,000,000	175,460,000,000	21	1	1	120	166	50	82	86	63,320,000	10,170,000	3,380,000,000	1,190,000,000	82	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-2	-1	-1	248,380,000,000	73	35	25,440,000,000	-4,960,000,000	-1	0	32,240,000,000	10	5	286	-6,180,000,000	99,530,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	64	64	64	64	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	64	64	64	64	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	65	65	65	65	1,400
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	65	65	65	65	6,000
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	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	64	64	64	64	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	64	64	64	64	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	65	65	65	65	1,400
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	65	65	65	65	6,000
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	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	65	65	65	65	500
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:23:08	65	65	65	65	0
2024-05-08	15:22:00	65	65	65	65	600
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	65	65	65	65	2,900
2024-05-08	15:14:00	65	65	64	65	2,300
2024-05-08	15:12:00	65	65	65	65	0
2024-05-08	15:10:00	65	65	65	65	38,300
2024-05-08	15:08:00	65	65	65	65	100
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	64	64	64	64	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	65	65	64	64	900
2024-05-08	15:40:00	65	65	65	65	6,000
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	65	65	65	65	500
2024-05-08	15:23:08	65	65	65	65	0
2024-05-08	15:20:00	65	65	65	65	600
2024-05-08	15:15:00	65	65	65	65	3,000
2024-05-08	15:10:00	65	65	64	64	22,800
2024-05-08	15:05:00	65	65	65	65	100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	65	65	65	65	100
2024-05-08	14:50:00	65	65	65	65	200
2024-05-08	14:45:00	65	65	65	65	999,900
2024-05-08	14:40:00	65	65	65	65	400
2024-05-08	14:35:00	66	66	66	66	300
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:27:40	66	66	66	66	0
2024-05-08	14:25:00	66	66	66	66	100
2024-05-08	14:20:00	65	65	65	65	398,000
2024-05-08	14:15:00	65	65	65	65	0
2024-05-08	14:10:00	65	65	65	65	135,200
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	65	65	65	65	72,600
2024-05-08	13:55:00	64	65	64	65	196,000
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	64	64	64	64	0
2024-05-08	15:45:00	65	65	64	64	900
2024-05-08	15:30:00	65	65	65	65	6,000
2024-05-08	15:23:08	65	65	65	65	0
2024-05-08	15:15:00	65	65	65	65	4,100
2024-05-08	15:00:00	65	65	64	64	22,900
2024-05-08	14:45:00	65	65	65	65	1,000,200
2024-05-08	14:30:00	66	66	65	65	700
2024-05-08	14:27:40	66	66	66	66	0
2024-05-08	14:15:00	65	66	65	66	398,100
2024-05-08	14:00:00	65	65	65	65	207,800
2024-05-08	13:45:00	64	65	64	65	196,000
2024-05-08	13:32:52	64	64	64	64	0
2024-05-08	13:30:00	64	64	64	64	35,800
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	11:52:35	65	65	65	65	0
2024-05-08	11:45:00	65	65	65	65	0
2024-05-08	11:30:00	65	65	64	65	106,300
2024-05-08	11:15:00	66	66	64	65	220,700
2024-05-08	11:03:36	66	66	66	66	0
2024-05-08	11:00:00	66	66	66	66	55,700
2024-05-08	10:45:00	65	66	65	66	54,900
2024-05-08	10:30:00	66	66	65	65	1,140,500
2024-05-08	10:22:24	66	66	66	66	0
2024-05-08	10:15:00	66	66	66	66	100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	64	64	64	64	0
2024-05-08	15:30:00	65	65	64	64	6,900
2024-05-08	15:23:08	65	65	65	65	0
2024-05-08	15:00:00	65	65	64	65	27,000
2024-05-08	14:30:00	66	66	65	65	1,000,900
2024-05-08	14:27:40	66	66	66	66	0
2024-05-08	14:00:00	65	66	65	66	605,900
2024-05-08	13:32:52	64	64	64	64	0
2024-05-08	13:30:00	64	65	64	65	231,800
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	11:52:35	65	65	65	65	0
2024-05-08	11:30:00	65	65	64	65	106,300
2024-05-08	11:03:36	66	66	66	66	0
2024-05-08	11:00:00	66	66	64	65	276,400
2024-05-08	10:30:00	66	66	65	66	1,195,400
2024-05-08	10:22:24	66	66	66	66	0
2024-05-08	10:00:00	66	66	66	66	92,100
2024-05-08	09:38:23	66	66	66	66	0
2024-05-08	09:30:00	66	66	65	66	183,500
2024-05-08	09:00:00	59	67	59	66	12,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:35:23	66	66	66	66	0
2024-05-07	15:30:00	65	67	64	66	340,600
2024-05-07	15:00:00	65	66	65	65	805,100
2024-05-07	14:35:27	65	65	65	65	0
2024-05-07	14:30:00	66	66	65	65	2,286,100
2024-05-07	14:00:00	66	67	66	66	812,600
2024-05-07	13:36:23	66	66	66	66	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	64	64	64	64	0
2024-05-08	15:23:08	65	65	65	65	0
2024-05-08	15:00:00	65	65	64	64	33,900
2024-05-08	14:27:40	66	66	66	66	0
2024-05-08	14:00:00	65	66	65	65	1,557,100
2024-05-08	13:32:52	64	64	64	64	0
2024-05-08	13:00:00	64	65	64	65	231,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:35	65	65	65	65	0
2024-05-08	11:03:36	66	66	66	66	0
2024-05-08	11:00:00	66	66	64	65	363,700
2024-05-08	10:22:24	66	66	66	66	0
2024-05-08	10:00:00	66	66	65	66	1,233,300
2024-05-08	09:38:23	66	66	66	66	0
2024-05-08	09:00:00	59	67	59	66	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:35:23	66	66	66	66	0
2024-05-07	15:00:00	65	67	64	66	1,000,900
2024-05-07	14:35:27	65	65	65	65	0
2024-05-07	14:00:00	66	67	65	65	3,049,500
2024-05-07	13:36:23	66	66	66	66	0
2024-05-07	13:00:00	67	67	66	67	71,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:34	67	67	67	67	0
2024-05-07	11:01:40	67	67	67	67	0
2024-05-07	11:00:00	66	68	66	67	318,900
2024-05-07	10:20:41	66	66	66	66	0
2024-05-07	10:00:00	67	68	66	67	1,363,500
2024-05-07	09:40:12	66	66	66	66	0
2024-05-07	09:00:00	65	68	65	66	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	64	64	64	64	0
2024-05-08	15:23:08	65	65	65	65	0
2024-05-08	15:00:00	65	65	64	64	238,200
2024-05-08	14:27:40	66	66	66	66	0
2024-05-08	13:32:52	64	64	64	64	0
2024-05-08	13:30:00	64	66	64	65	1,838,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:52:35	65	65	65	65	0
2024-05-08	11:03:36	66	66	66	66	0
2024-05-08	10:30:00	66	66	64	65	1,578,100
2024-05-08	10:22:24	66	66	66	66	0
2024-05-08	09:38:23	66	66	66	66	0
2024-05-08	09:00:00	59	67	59	66	288,400
2024-05-07	16:06:09	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:35:23	66	66	66	66	0
2024-05-07	15:00:00	65	67	64	66	1,251,400
2024-05-07	14:35:27	65	65	65	65	0
2024-05-07	13:36:23	66	66	66	66	0
2024-05-07	13:30:00	67	67	65	65	3,169,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:34	67	67	67	67	0
2024-05-07	11:01:40	67	67	67	67	0
2024-05-07	10:30:00	67	68	66	67	1,173,600
2024-05-07	10:20:41	66	66	66	66	0
2024-05-07	09:40:12	66	66	66	66	0
2024-05-07	09:00:00	65	68	65	67	3,400,500
2024-05-06	16:05:42	0	0	0	0	0
2024-05-06	15:46:01	66	66	66	66	0
2024-05-06	15:02:53	68	68	68	68	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	59	67	59	64	3,853,600
2024-05-07	09:00:00	65	68	64	66	8,762,000
2024-05-06	09:00:00	70	71	65	67	18,643,500
2024-05-03	09:00:00	71	71	69	70	8,684,600
2024-05-02	09:00:00	72	72	70	72	5,834,200
2024-04-30	09:00:00	73	76	71	71	9,555,800
2024-04-29	09:00:00	73	74	73	73	1,216,100
2024-04-26	09:00:00	80	80	71	73	5,661,600
2024-04-25	09:00:00	74	75	72	73	1,892,800
2024-04-24	09:00:00	73	74	72	74	958,000
2024-04-23	09:00:00	74	75	71	73	3,937,700
2024-04-22	09:00:00	75	75	74	74	2,327,300
2024-04-19	09:00:00	74	79	69	75	17,565,100
2024-04-18	09:00:00	78	78	74	74	3,810,900
2024-04-17	09:00:00	77	78	74	78	3,077,500
2024-04-16	09:00:00	81	82	70	78	23,552,800
2024-04-05	09:00:00	80	82	79	80	4,581,000
2024-04-04	09:00:00	80	81	79	79	4,785,500
2024-04-03	09:00:00	80	82	79	81	5,723,400
2024-04-02	09:00:00	80	82	80	80	5,438,700
2024-04-01	09:00:00	81	83	79	80	9,655,600
2024-03-28	09:00:00	79	85	79	81	33,499,200
2024-03-27	09:00:00	79	83	79	79	10,673,400
2024-03-26	09:00:00	81	81	78	80	7,439,400
2024-03-25	09:00:00	86	86	79	80	31,032,900
2024-03-22	09:00:00	82	86	79	84	88,304,300
2024-03-21	09:00:00	74	81	73	81	35,419,600
2024-03-20	09:00:00	74	75	73	74	3,688,900
2024-03-19	09:00:00	74	75	72	74	3,965,300
2024-03-18	09:00:00	71	76	71	74	16,225,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	65	68	64	66	8,762,000
2024-05-06	09:00:00	70	71	65	67	18,643,500
2024-05-03	09:00:00	71	71	69	70	8,684,600
2024-05-02	09:00:00	72	72	70	72	5,834,200
2024-04-30	09:00:00	73	76	71	71	9,555,800
2024-04-29	09:00:00	73	74	73	73	1,216,100
2024-04-26	09:00:00	80	80	71	73	5,661,600
2024-04-25	09:00:00	74	75	72	73	1,892,800
2024-04-24	09:00:00	73	74	72	74	958,000
2024-04-23	09:00:00	74	75	71	73	3,937,700
2024-04-22	09:00:00	75	75	74	74	2,327,300
2024-04-19	09:00:00	74	79	69	75	17,565,100
2024-04-18	09:00:00	78	78	74	74	3,810,900
2024-04-17	09:00:00	77	78	74	78	3,077,500
2024-04-16	09:00:00	81	82	70	78	23,552,800
2024-04-05	09:00:00	80	82	79	80	4,581,000
2024-04-04	09:00:00	80	81	79	79	4,785,500
2024-04-03	09:00:00	80	82	79	81	5,723,400
2024-04-02	09:00:00	80	82	80	80	5,438,700
2024-04-01	09:00:00	81	83	79	80	9,655,600
2024-03-28	09:00:00	79	85	79	81	33,499,200
2024-03-27	09:00:00	79	83	79	79	10,673,400
2024-03-26	09:00:00	81	81	78	80	7,439,400
2024-03-25	09:00:00	86	86	79	80	31,032,900
2024-03-22	09:00:00	82	86	79	84	88,304,300
2024-03-21	09:00:00	74	81	73	81	35,419,600
2024-03-20	09:00:00	74	75	73	74	3,688,900
2024-03-19	09:00:00	74	75	72	74	3,965,300
2024-03-18	09:00:00	71	76	71	74	16,225,600
2024-03-15	09:00:00	72	73	71	73	2,705,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	70	71	59	64	31,259,100
2024-04-28	00:00:00	73	76	69	70	25,290,700
2024-04-21	00:00:00	75	80	71	73	14,777,400
2024-04-14	00:00:00	81	82	69	75	48,006,300
2024-04-07	00:00:00	80	80	80	80	0
2024-03-31	00:00:00	81	83	79	80	30,184,200
2024-03-24	00:00:00	86	86	78	81	82,644,900
2024-03-17	00:00:00	71	86	71	84	147,603,700
2024-03-10	00:00:00	72	73	70	73	14,232,800
2024-03-03	00:00:00	72	75	70	71	41,414,500
2024-02-25	00:00:00	71	75	70	72	31,505,200
2024-02-18	00:00:00	71	75	69	71	32,065,800
2024-02-11	00:00:00	73	76	64	71	52,422,500
2024-02-04	00:00:00	72	78	66	73	37,446,300
2024-01-28	00:00:00	74	79	61	74	54,991,300
2024-01-21	00:00:00	78	82	72	77	127,963,800
2024-01-14	00:00:00	80	81	77	79	49,625,300
2024-01-07	00:00:00	88	91	76	80	162,928,300
2023-12-31	00:00:00	88	93	85	87	123,667,700
2023-12-24	00:00:00	96	100	87	88	225,917,700
2023-12-17	00:00:00	87	117	85	96	1,385,901,800
2023-12-10	00:00:00	91	98	83	87	361,813,800
2023-12-03	00:00:00	78	105	77	91	882,410,800
2023-11-26	00:00:00	88	91	75	78	141,294,000
2023-11-19	00:00:00	86	91	71	88	235,279,600
2023-11-12	00:00:00	95	102	83	88	221,147,300
2023-11-05	00:00:00	101	107	90	94	187,986,200
2023-10-29	00:00:00	118	118	93	100	444,566,700
2023-10-22	00:00:00	119	139	113	117	558,025,100
2023-10-15	00:00:00	115	128	100	118	986,906,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	72	59	64	45,777,900
2024-03-31	00:00:00	81	83	69	71	103,739,800
2024-02-29	00:00:00	71	86	70	81	287,928,000
2024-01-31	00:00:00	75	79	64	71	174,925,200
2023-12-31	00:00:00	88	93	61	75	495,658,900
2023-11-30	00:00:00	81	117	75	88	2,915,887,200
2023-10-31	00:00:00	108	108	71	81	825,679,500
2023-09-30	00:00:00	56	139	56	103	5,191,814,400
2023-08-31	00:00:00	72	77	50	55	1,037,018,300
2023-07-31	00:00:00	87	104	65	72	162,759,900
2023-06-30	00:00:00	95	97	85	88	211,868,400
2023-05-31	00:00:00	91	103	80	95	433,456,800
2023-04-30	00:00:00	90	108	87	91	116,090,200
2023-03-31	00:00:00	93	103	93	94	1,381,400
2023-02-28	00:00:00	147	150	143	145	61,700
2023-01-31	00:00:00	151	163	151	155	525,000
2022-12-31	00:00:00	174	187	170	176	2,761,900
2022-11-30	00:00:00	195	204	163	173	7,477,400
2022-10-31	00:00:00	200	216	192	195	10,674,300
2022-09-30	00:00:00	206	224	179	202	16,169,000
2022-08-31	00:00:00	228	228	195	198	17,835,600
2022-07-31	00:00:00	238	238	216	222	7,400,800
2022-06-30	00:00:00	248	248	218	232	6,689,700
2022-05-31	00:00:00	274	280	236	236	12,054,900
2022-04-30	00:00:00	300	308	254	274	23,341,700
2022-03-31	00:00:00	342	346	294	300	12,756,100
2022-02-28	00:00:00	360	376	322	332	26,861,000
2022-01-31	00:00:00	396	454	344	358	88,727,800
2021-12-31	00:00:00	382	426	324	396	101,271,100
2021-11-30	00:00:00	410	555	386	400	467,529,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	72	72	59	64	45,777,900
2024-03-31	00:00:00	81	83	69	73	94,184,000
2024-02-29	00:00:00	71	86	70	81	287,928,000
2024-01-31	00:00:00	75	86	64	71	566,593,000
2023-12-31	00:00:00	88	93	61	81	958,512,100
2023-11-30	00:00:00	81	117	61	71	3,586,471,300
2023-10-31	00:00:00	108	117	61	75	4,237,225,600
2023-09-30	00:00:00	56	139	56	88	8,933,381,100
2023-08-31	00:00:00	72	139	50	81	7,054,512,200
2023-07-31	00:00:00	87	139	50	103	6,391,592,600
2023-06-30	00:00:00	95	104	50	55	1,411,646,600
2023-05-31	00:00:00	91	104	65	72	808,085,100
2023-04-30	00:00:00	91	103	80	88	645,325,200
2023-03-31	00:00:00	94	126	80	95	654,980,700
2023-02-28	00:00:00	147	150	87	91	236,750,400
2023-01-31	00:00:00	151	166	93	94	30,253,700
2022-10-31	00:00:00	200	216	163	176	20,913,600
2022-07-31	00:00:00	238	238	179	202	41,405,400
2022-04-30	00:00:00	300	308	218	232	42,086,300
2022-01-31	00:00:00	396	454	294	300	128,344,900
2021-10-31	00:00:00	332	555	324	396	752,250,800
2021-07-31	00:00:00	346	460	284	334	586,617,300
2021-04-30	00:00:00	177	625	175	344	782,023,400
2021-01-31	00:00:00	202	228	172	177	59,677,700

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