Informasi Saham PSDN PT Prasidha Aneka Niaga 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

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2023-03-30	101	Enterprises Value Revenue Ratio	1	0
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2023-03-29	40,001	Market Cap	3	113,760,000,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2012-12-28	14,010	Ps Ratio	5	0
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2023-03-30	102	Enterprises Value E B I T D A Ratio	6	2
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2012-12-28	14,008	Pe Ratio	8	23
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2023-03-29	40,002	Enterprise Value	9	113,760,000,000

Financial statement last update : 2024-05-07

Income Statement

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2010-12-31
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,189	E B I T	47,526,570,388	47,526,570,388
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,091	Net Income	25,685,038,017	25,685,038,017
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	29,004	Basic E P S	9	9
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,190	E B I T D A	47,526,570,388	47,526,570,388
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,046	Gross Profit	101,300,819,494	101,300,819,494
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	29,009	Diluted E P S	9	9
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,136	Pretax Income	39,241,569,759	39,241,569,759
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,145	Tax Provision	13,556,531,742	13,556,531,742
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,100	Total Revenue	928,526,978,567	928,526,978,567
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,013	Cost Of Revenue	827,226,159,073	827,226,159,073
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,177	Interest Income	953,499,731	953,499,731
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,057	Interest Expense	8,285,000,629	8,285,000,629
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,109	Operating Income	46,246,665,053	46,246,665,053
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,316	Normalized Income	25,685,038,017	25,685,038,017
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,108	Operating Expense	55,054,154,441	55,054,154,441
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,112	Operating Revenue	928,526,978,567	928,526,978,567
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,087	Minority Interests	-12,766,013,384	-12,766,013,384
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,418	Tax Rate For Calcs	0	0
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,095	Net Interest Income	-7,331,500,898	-7,331,500,898
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	29,010	Basic Average Shares	1,435,447,181	1,435,447,181
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	29,011	Diluted Average Shares	1,435,447,181	1,435,447,181
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,420	Normalized E B I T D A	47,526,570,388	47,526,570,388
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,314	Reconciled Cost Of Revenue	827,226,159,073	827,226,159,073
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,419	Tax Effect Of Unusual Items	0	0
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,075	Interest Income Non Operating	953,499,731	953,499,731
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,158	Selling And Marketing Expense	8,905,761,785	8,905,761,785
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,064	Interest Expense Non Operating	8,285,000,629	8,285,000,629
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,093	Net Income Common Stockholders	12,919,024,633	12,919,024,633
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,094	Net Income Continuous Operations	38,451,051,401	38,451,051,401
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,045	General And Administrative Expense	46,148,392,656	46,148,392,656
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,159	Selling General And Administration	55,054,154,441	55,054,154,441
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,412	Other Non Operating Income Expenses	326,405,604	326,405,604
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,077	Net Non Operating Interest Income Expense	-7,331,500,898	-7,331,500,898
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,346	Net Income Including Noncontrolling Interests	38,451,051,401	38,451,051,401
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,309	Net Income From Continuing And Discontinued Operation	25,685,038,017	25,685,038,017
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	20,331	Net Income From Continuing Operation Net Minority Interest	25,685,038,017	25,685,038,017

Balance Sheet

N/A

Cash Flow

Stock Code	Company Name	Date	Dataid	Breakdown	TTM	2010-12-31
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,127	Sale Of P P E	38,817,728	38,817,728
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,185	Free Cash Flow	-14,950,084,964	-14,950,084,964
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,027	Changes In Cash	-18,410,076,650	-18,410,076,650
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,182	Issuance Of Debt	41,391,087,031	41,391,087,031
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,016	End Cash Position	37,925,852,649	37,925,852,649
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,112	Purchase Of P P E	-10,385,343,710	-10,385,343,710
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,183	Repayment Of Debt	-32,626,960,000	-32,626,960,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,005	Capital Expenditure	-10,385,343,710	-10,385,343,710
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,007	Cash Dividends Paid	-6,246,639,000	-6,246,639,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,012	Financing Cash Flow	947,756,714	947,756,714
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,013	Investing Cash Flow	-14,793,092,110	-14,793,092,110
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,014	Operating Cash Flow	-4,564,741,254	-4,564,741,254
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,115	Purchase Of Business	0	0
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,015	Beginning Cash Position	56,335,929,299	56,335,929,299
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,090	Long Term Debt Payments	-32,626,960,000	-32,626,960,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,246	Dividends Received C F I	23,306,150	23,306,150
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,101	Short Term Debt Issuance	41,391,087,031	41,391,087,031
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,073	Net Long Term Debt Issuance	-32,626,960,000	-32,626,960,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,164	Net Other Financing Charges	-134,175,000	-134,175,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,165	Net Other Investing Changes	-4,469,872,278	-4,469,872,278
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,119	Net P P E Purchase And Sale	-10,346,525,982	-10,346,525,982
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,075	Net Short Term Debt Issuance	41,391,087,031	41,391,087,031
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,072	Net Issuance Payments Of Debt	8,764,127,031	8,764,127,031
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2010-12-31	26,116	Net Business Purchase And Sale	0	0

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
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-15	At close: 04:13PM WIB	94	96	92	93	90.00 - 98.00	90	98	52.00 - 187.00	52	187	2,479,700	13,964,211	133,920,000,000	23	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-12	At close: 04:13PM WIB	94	96	92	93	90.00 - 98.00	90	98	52.00 - 187.00	52	187	2,479,700	14,588,740	139,387,000,000	22	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-11	At close: 04:13PM WIB	94	96	92	93	90.00 - 98.00	90	98	52.00 - 187.00	52	187	2,479,700	14,677,020	139,387,000,000	22	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-10	At close: 04:13PM WIB	94	96	92	93	90.00 - 98.00	90	98	52.00 - 187.00	52	187	2,479,700	14,634,353	139,387,000,000	22	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-05	At close: 04:13PM WIB	94	96	104	93	90.00 - 98.00	90	98	52.00 - 187.00	52	187	2,479,700	15,436,737	139,387,000,000	22	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-04	At close: 04:13PM WIB	85	77	98	93	77.00 - 104.00	77	104	52.00 - 187.00	52	187	8,429,700	15,558,300	140,885,000,000	22	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-03	At close: 04:04PM WIB	84	76	88	85	76.00 - 88.00	76	88	52.00 - 187.00	52	187	1,052,800	18,336,518	127,396,000,000	20	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-02	At close: 04:06PM WIB	87	80	88	83	80.00 - 89.00	80	89	52.00 - 187.00	52	187	1,609,700	19,052,063	125,898,000,000	20	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-01	At close: 04:07PM WIB	98	97	92	82	85.00 - 100.00	85	100	52.00 - 187.00	52	187	3,536,300	19,043,979	130,394,000,000	20	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-29	At close: 04:01PM WIB	102	102	99	93	98.00 - 103.00	98	103	52.00 - 187.00	52	187	1,528,000	19,043,979	146,880,000,000	23	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-28	At close: 04:01PM WIB	102	102	99	93	98.00 - 103.00	98	103	52.00 - 187.00	52	187	1,528,000	19,250,872	141,120,000,000	22	4	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-27	At close: 04:00PM WIB	103	103	102	103	99.00 - 104.00	99	104	52.00 - 187.00	52	187	1,314,500	19,219,215	146,880,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-26	At close: 04:14PM WIB	103	96	0	0	96.00 - 106.00	96	106	52.00 - 187.00	52	187	1,053,600	19,241,801	148,320,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-25	At close: 04:01PM WIB	105	100	0	104	100.00 - 105.00	100	105	51.00 - 187.00	51	187	2,436,300	19,579,377	148,320,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-22	At close: 04:09PM WIB	106	100	105	105	100.00 - 107.00	100	107	50.00 - 187.00	50	187	1,009,700	19,910,978	151,200,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-21	At close: 04:07PM WIB	107	0	0	0	0.0000 - 0.0000	0	0		0		0	19,834,573	0	0	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-14	As of 11:49AM WIB. Market open.	103	96	104	104	96.00 - 104.00	96	104	50.00 - 187.00	50	187	614,400	20,056,830	149,760,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-13	At close: 04:13PM WIB	105	101	102	103	101.00 - 107.00	101	107	50.00 - 187.00	50	187	2,177,300	20,097,441	148,320,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-11	At close: 04:12PM WIB	107	100	105	107	100.00 - 108.00	100	108	50.00 - 187.00	50	187	2,703,000	19,794,653	151,200,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-08	At close: 04:12PM WIB	107	100	105	107	100.00 - 108.00	100	108	50.00 - 187.00	50	187	2,703,000	19,935,846	151,200,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-05	At close: 04:03PM WIB	107	98	104	0	98.00 - 107.00	98	107	50.00 - 187.00	50	187	1,925,700	20,542,379	149,760,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-04	At close: 04:00PM WIB	105	100	106	107	100.00 - 109.00	100	109	50.00 - 187.00	50	187	3,778,400	20,531,268	154,080,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-01	At close: 04:03PM WIB	107	100	105	106	100.00 - 109.00	100	109	50.00 - 187.00	50	187	1,413,100	20,616,327	151,200,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-28	At close: 04:08PM WIB	107	105	106	107	105.00 - 108.00	105	108	50.00 - 187.00	50	187	1,878,900	21,133,074	152,640,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-27	At close: 04:13PM WIB	109	100	0	107	100.00 - 111.00	100	111	50.00 - 187.00	50	187	2,622,000	23,023,945	154,080,000,000	22	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-26	At close: 04:12PM WIB	106	103	108	110	103.00 - 110.00	103	110	50.00 - 187.00	50	187	6,809,700	23,200,384	156,960,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-23	At close: 04:13PM WIB	107	100	105	107	100.00 - 110.00	100	110	50.00 - 187.00	50	187	5,282,800	23,884,142	152,640,000,000	23	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2024-02-22	At close: 04:12PM WIB	103	103	106	108	103.00 - 113.00	103	113	50.00 - 187.00	50	187	13,490,100	24,357,172	154,080,000,000	24	5	N/A	N/A (N/A)	N/A
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2024-02-21	At close: 04:14PM WIB	105	102	104	104	102.00 - 107.00	102	107	50.00 - 187.00	50	187	3,007,000	28,374,483	148,320,000,000	22	5	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	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)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-15	133,920,000,000	133,920,000,000	23	3	187	52	104	101	14,590,000	3,420,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-12	133,920,000,000	133,920,000,000	23	3	187	52	106	101	14,680,000	2,850,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-11	133,920,000,000	133,920,000,000	23	3	187	52	106	101	14,630,000	2,850,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-10	133,920,000,000	133,920,000,000	23	3	187	52	106	101	14,630,000	2,850,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-05	122,400,000,000	122,400,000,000	23	3	187	0	107	101	15,560,000	2,440,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-04	120,960,000,000	120,960,000,000	23	3	187	0	108	101	18,340,000	2,610,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-03	120,960,000,000	120,960,000,000	23	3	187	0	109	101	19,050,000	2,760,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-02	125,280,000,000	125,280,000,000	23	3	187	0	110	101	19,040,000	2,550,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-04-01	141,120,000,000	141,120,000,000	23	3	187	0	110	101	19,040,000	2,550,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-29	141,120,000,000	141,120,000,000	23	3	187	52	110	101	19,250,000	2,830,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-28	146,880,000,000	146,880,000,000	23	3	187	0	111	100	19,220,000	2,570,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	4	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-27	151,200,000,000	151,200,000,000	23	3	187	0	111	100	19,240,000	2,850,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-26	151,200,000,000	151,200,000,000	23	3	187	0	111	100	19,580,000	3,210,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-25	151,200,000,000	151,200,000,000	23	3	187	51	111	100	19,580,000	3,210,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-22	152,640,000,000	152,640,000,000	23	3	187	0	112	100	19,830,000	3,370,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-21	154,080,000,000	154,080,000,000	23	3	187	50	112	100	19,830,000	3,370,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-14	148,320,000,000	148,320,000,000	23	3	187	0	112	99	20,100,000	2,550,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-13	151,200,000,000	151,200,000,000	23	3	187	0	111	99	19,920,000	2,980,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-11	151,200,000,000	151,200,000,000	23	3	187	50	111	99	19,640,000	2,980,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-08	154,080,000,000	154,080,000,000	23	3	187	50	111	99	19,940,000	3,240,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-05	151,200,000,000	151,200,000,000	23	3	187	0	110	99	20,530,000	5,130,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-04	151,200,000,000	151,200,000,000	23	3	187	0	110	99	20,530,000	5,130,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-03-01	154,080,000,000	154,080,000,000	23	3	187	0	110	98	20,560,000	9,200,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-28	154,080,000,000	154,080,000,000	23	3	187	50	110	98	21,130,000	18,350,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-27	156,960,000,000	156,960,000,000	23	3	187	0	110	98	23,200,000	35,670,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk	2024-02-26	152,640,000,000	152,640,000,000	23	3	187	0	110	98	23,200,000	35,670,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2024-02-23	154,080,000,000	154,080,000,000	23	3	187	0	110	97	24,360,000	34,610,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2024-02-22	148,320,000,000	148,320,000,000	23	3	187	50	110	97	24,360,000	34,610,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000
PSDN	PT Prasidha Aneka Niaga Tbk (PSDN.JK)	2024-02-21	151,200,000,000	151,200,000,000	23	3	187	50	110	97	28,370,000	34,540,000	1,440,000,000	634,220,000	93	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	125	-80	23	285	121,480,000,000	84	176,080,000,000	152,160,000,000	5	30,030,000,000	21	265,550,000	1	63	-135,610,000,000	171,520,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	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	0	0	0	0	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	0	0	0	0	0
2024-05-08	15:44:00	80	80	80	80	900
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	80	80	80	80	9,800
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	81	81	81	81	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	80	80	80	80	200

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	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	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	80	80	80	80	900
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	80	80	80	80	9,800
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	81	81	81	81	0
2024-05-08	15:30:00	80	80	80	80	200
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:19:19	81	81	81	81	0
2024-05-08	15:18:00	81	81	81	81	900
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	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	80	80	80	80	900
2024-05-08	15:35:00	80	80	80	80	9,800
2024-05-08	15:30:00	80	81	80	81	200
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	15:19:19	81	81	81	81	0
2024-05-08	15:15:00	81	81	81	81	900
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	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	80	80	80	80	22,600
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	14:28:51	81	81	81	81	0
2024-05-08	14:25:00	81	81	81	81	1,300
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	82	82	82	82	400
2024-05-08	13:45:00	82	82	82	82	800

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	80	81	80	80	10,900
2024-05-08	15:19:19	81	81	81	81	0
2024-05-08	15:15:00	81	81	81	81	900
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	80	80	80	80	22,600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:28:51	81	81	81	81	0
2024-05-08	14:15:00	81	81	81	81	1,300
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	82	82	82	82	1,200
2024-05-08	13:31:40	79	79	79	79	0
2024-05-08	13:30:00	79	84	79	83	182,500
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	11:45:00	0	0	0	0	0
2024-05-08	11:44:50	79	79	79	79	0
2024-05-08	11:30:00	79	79	79	79	300
2024-05-08	11:15:00	79	79	79	79	2,100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:20:18	80	80	80	80	0
2024-05-08	10:15:00	80	80	80	80	2,700
2024-05-08	10:00:00	80	80	80	80	3,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	0
2024-05-08	15:30:00	80	81	80	80	10,900
2024-05-08	15:19:19	81	81	81	81	0
2024-05-08	15:00:00	81	81	81	81	900
2024-05-08	14:30:00	80	80	80	80	22,600
2024-05-08	14:28:51	81	81	81	81	0
2024-05-08	14:00:00	81	81	81	81	1,300
2024-05-08	13:31:40	79	79	79	79	0
2024-05-08	13:30:00	79	84	79	82	183,700
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	11:44:50	79	79	79	79	0
2024-05-08	11:30:00	79	79	79	79	300
2024-05-08	11:00:00	79	79	79	79	2,100
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:20:18	80	80	80	80	0
2024-05-08	10:00:00	80	80	80	80	6,400
2024-05-08	09:37:09	80	80	80	80	0
2024-05-08	09:30:00	80	81	80	80	19,800
2024-05-08	09:00:00	80	81	80	80	78,300
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	79	80	79	79	28,500
2024-05-07	15:23:51	80	80	80	80	0
2024-05-07	15:00:00	79	80	79	80	1,000
2024-05-07	14:38:04	79	79	79	79	0
2024-05-07	14:30:00	80	80	78	78	126,800
2024-05-07	14:00:00	81	81	79	79	144,700
2024-05-07	13:41:01	80	80	80	80	0
2024-05-07	13:30:00	80	81	78	78	347,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	0
2024-05-08	15:19:19	81	81	81	81	0
2024-05-08	15:00:00	81	81	80	80	11,800
2024-05-08	14:28:51	81	81	81	81	0
2024-05-08	14:00:00	81	81	80	80	23,900
2024-05-08	13:31:40	79	79	79	79	0
2024-05-08	13:00:00	79	84	79	82	181,400
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:44:50	79	79	79	79	0
2024-05-08	11:00:00	79	79	79	79	2,400
2024-05-08	10:20:18	80	80	80	80	0
2024-05-08	10:00:00	80	80	80	80	6,400
2024-05-08	09:37:09	80	80	80	80	0
2024-05-08	09:00:00	80	81	80	80	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:51	80	80	80	80	0
2024-05-07	15:00:00	79	80	79	79	23,900
2024-05-07	14:38:04	79	79	79	79	0
2024-05-07	14:00:00	81	81	78	78	262,000
2024-05-07	13:41:01	80	80	80	80	0
2024-05-07	13:00:00	80	81	78	78	347,200
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:48:34	80	80	80	80	0
2024-05-07	11:06:07	80	80	80	80	0
2024-05-07	11:00:00	80	81	79	80	228,500
2024-05-07	10:22:51	80	80	80	80	0
2024-05-07	10:00:00	82	84	80	81	266,700
2024-05-07	09:39:05	81	81	81	81	0
2024-05-07	09:00:00	74	86	74	82	637,300
2024-05-06	15:29:40	79	79	79	79	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	79	79	79	79	0
2024-05-08	15:19:19	81	81	81	81	0
2024-05-08	15:00:00	81	81	79	79	121,800
2024-05-08	14:28:51	81	81	81	81	0
2024-05-08	13:31:40	79	79	79	79	0
2024-05-08	13:30:00	79	84	79	80	207,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:44:50	79	79	79	79	0
2024-05-08	10:30:00	79	79	79	79	2,400
2024-05-08	10:20:18	80	80	80	80	0
2024-05-08	09:37:09	80	80	80	80	0
2024-05-08	09:00:00	80	81	80	80	104,500
2024-05-07	16:06:05	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:23:51	80	80	80	80	0
2024-05-07	15:00:00	79	80	79	80	52,900
2024-05-07	14:38:04	79	79	79	79	0
2024-05-07	13:41:01	80	80	80	80	0
2024-05-07	13:30:00	80	81	78	78	618,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:48:34	80	80	80	80	0
2024-05-07	11:06:07	80	80	80	80	0
2024-05-07	10:30:00	81	81	79	80	306,600
2024-05-07	10:22:51	80	80	80	80	0
2024-05-07	09:39:05	81	81	81	81	0
2024-05-07	09:00:00	74	86	74	80	1,233,300
2024-05-06	16:04:31	0	0	0	0	0
2024-05-06	15:29:40	79	79	79	79	0
2024-05-06	15:05:15	79	79	79	79	0
2024-05-06	15:00:00	79	79	74	74	178,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	80	84	79	79	428,000
2024-05-07	09:00:00	74	86	74	80	2,226,400
2024-05-06	09:00:00	81	81	74	74	437,400
2024-05-03	09:00:00	83	83	79	81	813,400
2024-05-02	09:00:00	91	97	81	82	1,328,100
2024-04-30	09:00:00	85	90	85	85	457,500
2024-04-29	09:00:00	86	87	84	85	391,200
2024-04-26	09:00:00	87	87	84	84	396,800
2024-04-25	09:00:00	86	91	84	85	786,300
2024-04-24	09:00:00	87	99	86	86	1,914,800
2024-04-23	09:00:00	86	88	85	87	335,800
2024-04-22	09:00:00	88	90	85	86	796,000
2024-04-19	09:00:00	90	92	87	88	318,100
2024-04-18	09:00:00	93	95	90	90	340,100
2024-04-17	09:00:00	88	95	88	90	388,000
2024-04-16	09:00:00	93	93	89	90	700,100
2024-04-05	09:00:00	96	98	90	93	2,479,700
2024-04-04	09:00:00	77	104	77	94	8,411,200
2024-04-03	09:00:00	76	88	76	85	1,052,800
2024-04-02	09:00:00	80	89	80	84	1,609,700
2024-04-01	09:00:00	97	100	85	87	3,536,300
2024-03-28	09:00:00	102	103	98	98	1,528,000
2024-03-27	09:00:00	103	104	99	102	1,314,500
2024-03-26	09:00:00	106	106	96	103	1,053,600
2024-03-25	09:00:00	105	105	100	103	2,436,300
2024-03-22	09:00:00	100	107	100	105	1,009,700
2024-03-21	09:00:00	109	111	105	106	5,448,400
2024-03-20	09:00:00	98	109	98	107	5,436,200
2024-03-19	09:00:00	98	106	98	104	2,750,300
2024-03-18	09:00:00	100	108	100	104	3,065,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	74	86	74	80	2,226,400
2024-05-06	09:00:00	81	81	74	74	437,400
2024-05-03	09:00:00	83	83	79	81	813,400
2024-05-02	09:00:00	91	97	81	82	1,328,100
2024-04-30	09:00:00	85	90	85	85	457,500
2024-04-29	09:00:00	86	87	84	85	391,200
2024-04-26	09:00:00	87	87	84	84	396,800
2024-04-25	09:00:00	86	91	84	85	786,300
2024-04-24	09:00:00	87	99	86	86	1,914,800
2024-04-23	09:00:00	86	88	85	87	335,800
2024-04-22	09:00:00	88	90	85	86	796,000
2024-04-19	09:00:00	90	92	87	88	318,100
2024-04-18	09:00:00	93	95	90	90	340,100
2024-04-17	09:00:00	88	95	88	90	388,000
2024-04-16	09:00:00	93	93	89	90	700,100
2024-04-05	09:00:00	96	98	90	93	2,479,700
2024-04-04	09:00:00	77	104	77	94	8,411,200
2024-04-03	09:00:00	76	88	76	85	1,052,800
2024-04-02	09:00:00	80	89	80	84	1,609,700
2024-04-01	09:00:00	97	100	85	87	3,536,300
2024-03-28	09:00:00	102	103	98	98	1,528,000
2024-03-27	09:00:00	103	104	99	102	1,314,500
2024-03-26	09:00:00	106	106	96	103	1,053,600
2024-03-25	09:00:00	105	105	100	103	2,436,300
2024-03-22	09:00:00	100	107	100	105	1,009,700
2024-03-21	09:00:00	109	111	105	106	5,448,400
2024-03-20	09:00:00	98	109	98	107	5,436,200
2024-03-19	09:00:00	98	106	98	104	2,750,300
2024-03-18	09:00:00	100	108	100	104	3,065,300
2024-03-15	09:00:00	101	110	101	106	1,418,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	81	86	74	79	3,091,800
2024-04-28	00:00:00	86	97	79	81	2,990,200
2024-04-21	00:00:00	88	99	84	84	4,229,700
2024-04-14	00:00:00	93	95	87	88	1,746,300
2024-04-07	00:00:00	93	93	93	93	0
2024-03-31	00:00:00	97	104	76	93	17,089,700
2024-03-24	00:00:00	105	106	96	98	6,332,400
2024-03-17	00:00:00	100	111	98	105	17,709,900
2024-03-10	00:00:00	105	110	96	106	7,952,100
2024-03-03	00:00:00	100	112	97	105	14,729,400
2024-02-25	00:00:00	103	111	100	105	15,089,500
2024-02-18	00:00:00	106	113	100	106	36,195,900
2024-02-11	00:00:00	131	159	90	106	242,140,900
2024-02-04	00:00:00	106	140	104	140	86,515,100
2024-01-28	00:00:00	122	127	102	108	82,199,500
2024-01-21	00:00:00	116	147	102	122	167,240,000
2024-01-14	00:00:00	119	135	115	116	94,597,600
2024-01-07	00:00:00	112	137	111	118	110,018,500
2023-12-31	00:00:00	90	145	77	120	223,830,000
2023-12-24	00:00:00	96	102	88	90	17,806,100
2023-12-17	00:00:00	98	101	92	96	15,468,100
2023-12-10	00:00:00	129	136	91	99	53,151,500
2023-12-03	00:00:00	143	151	120	128	52,907,400
2023-11-26	00:00:00	142	165	133	143	186,752,100
2023-11-19	00:00:00	122	187	107	139	517,759,400
2023-11-12	00:00:00	77	162	68	130	399,804,200
2023-11-05	00:00:00	87	90	73	77	1,353,200
2023-10-29	00:00:00	93	112	78	87	3,823,800
2023-10-22	00:00:00	86	102	77	93	1,647,900
2023-10-15	00:00:00	89	89	80	80	751,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	97	74	79	5,233,300
2024-03-31	00:00:00	97	104	76	85	23,914,400
2024-02-29	00:00:00	100	112	96	98	48,136,900
2024-01-31	00:00:00	102	159	90	107	384,287,500
2023-12-31	00:00:00	90	147	77	110	672,126,400
2023-11-30	00:00:00	147	151	88	90	146,342,700
2023-10-31	00:00:00	94	187	68	147	1,102,072,900
2023-09-30	00:00:00	86	102	75	92	3,604,000
2023-08-31	00:00:00	87	92	75	88	2,115,500
2023-07-31	00:00:00	98	100	68	87	4,460,900
2023-06-30	00:00:00	91	110	89	99	12,853,700
2023-05-31	00:00:00	85	94	73	91	27,456,100
2023-04-30	00:00:00	54	112	53	85	116,302,800
2023-03-31	00:00:00	57	58	57	58	163,700
2023-02-28	00:00:00	54	59	53	54	4,436,600
2023-01-31	00:00:00	57	58	56	58	238,000
2022-12-31	00:00:00	83	102	60	62	138,827,700
2022-11-30	00:00:00	86	103	78	83	80,249,200
2022-10-31	00:00:00	115	127	82	86	174,545,300
2022-09-30	00:00:00	103	151	81	115	46,712,800
2022-08-31	00:00:00	118	126	96	98	13,967,300
2022-07-31	00:00:00	120	123	109	114	10,958,100
2022-06-30	00:00:00	123	131	105	117	14,741,000
2022-05-31	00:00:00	147	166	112	123	12,723,500
2022-04-30	00:00:00	149	171	142	147	12,317,600
2022-03-31	00:00:00	158	172	142	149	813,200
2022-02-28	00:00:00	188	188	142	158	2,696,500
2022-01-31	00:00:00	188	222	163	188	6,319,800
2021-12-31	00:00:00	152	260	142	188	47,109,500
2021-11-30	00:00:00	168	183	142	153	6,270,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	91	97	74	79	5,233,300
2024-03-31	00:00:00	97	104	76	85	23,456,900
2024-02-29	00:00:00	100	112	96	98	48,136,900
2024-01-31	00:00:00	102	159	76	85	456,338,800
2023-12-31	00:00:00	90	159	77	98	1,104,550,800
2023-11-30	00:00:00	147	159	77	107	1,202,756,600
2023-10-31	00:00:00	94	187	68	110	1,920,542,000
2023-09-30	00:00:00	86	187	68	90	1,252,019,600
2023-08-31	00:00:00	87	187	68	147	1,107,792,400
2023-07-31	00:00:00	98	102	68	92	10,180,400
2023-06-30	00:00:00	91	110	68	88	19,430,100
2023-05-31	00:00:00	85	110	68	87	44,770,700
2023-04-30	00:00:00	85	110	73	99	40,309,800
2023-03-31	00:00:00	58	112	52	91	147,350,400
2023-02-28	00:00:00	54	112	52	85	235,465,600
2023-01-31	00:00:00	57	73	50	58	155,033,200
2022-10-31	00:00:00	115	127	60	62	393,622,200
2022-07-31	00:00:00	120	151	81	115	71,638,200
2022-04-30	00:00:00	149	171	105	117	39,782,100
2022-01-31	00:00:00	188	222	142	149	9,829,500
2021-10-31	00:00:00	172	260	142	188	62,710,500
2021-07-31	00:00:00	198	230	146	175	29,994,000
2021-04-30	00:00:00	169	302	157	202	48,368,400
2021-01-31	00:00:00	106	222	105	166	36,224,300

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