Informasi Saham PSSI PT IMC Pelita Logistik Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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
14020	Forward Pe Ratio	1	4	0	0
40002	Enterprise Value	3	1,398,002,457,584	1,950,650,328,266	2,685,457,752,352
14012	Pb Ratio	7	1	1	1
40001	Market Cap	14	2,346,529,854,144	2,641,420,100,765	3,123,432,480,035
14008	Pe Ratio	21	6	4	5
102	Enterprises Value E B I T D A Ratio	25	3	2	257,053
101	Enterprises Value Revenue Ratio	31	1	1	80,660
14010	Ps Ratio	35	2	2	2

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
14020	Forward Pe Ratio	1	4	0	0	0	4	4	0
40002	Enterprise Value	3	1,398,002,457,584	1,938,440,585,842	1,950,650,328,266	2,187,873,911,938	2,633,960,214,842	2,912,386,721,178	2,685,457,752,352
14012	Pb Ratio	7	1	1	1	1	1	2	1
40001	Market Cap	14	2,346,529,854,144	2,641,420,100,765	2,641,420,100,765	2,995,346,610,475	2,952,184,806,945	3,333,411,134,155	3,123,432,480,035
14008	Pe Ratio	21	6	4	4	4	4	5	5
102	Enterprises Value E B I T D A Ratio	25	3	2	2	2	4	4	257,053
101	Enterprises Value Revenue Ratio	31	1	1	1	1	1	2	80,660
14010	Ps Ratio	35	2	1	2	2	2	2	2

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	47,417,079	6,525,224	47,950,170	28,748,287	8,509,898
20091	Net Income	40,789,139	5,855,198	42,203,609	25,018,216	8,430,220
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	47,946,616	6,660,476	48,393,825	29,195,285	8,957,272
20046	Gross Profit	37,719,262	7,157,784	43,333,568	34,900,235	12,478,173
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	45,992,754	6,089,082	46,828,255	27,725,203	7,066,046
20145	Tax Provision	5,102,102	208,350	4,495,932	2,683,397	-1,364,174
20100	Total Revenue	102,391,407	23,079,093	119,280,504	108,733,646	68,355,016
20164	Total Expenses	72,597,340	18,370,776	82,188,576	80,050,392	61,469,534
20013	Cost Of Revenue	64,672,145	15,921,309	75,946,936	73,833,411	55,876,843
20177	Interest Income	1,273,214	225,871	302,327	42,629	61,666
20057	Interest Expense	1,424,325	436,142	1,121,915	1,023,084	1,443,852
20109	Operating Income	29,794,067	4,708,317	37,091,928	28,683,254	6,885,482
20316	Normalized Income	25,845,660	4,726,839	30,309,517	24,770,846	8,392,422
20108	Operating Expense	7,925,195	2,449,467	6,241,640	6,216,981	5,592,691
20112	Operating Revenue	102,391,407	23,079,093	119,280,504	108,733,646	68,355,016
20087	Minority Interests	-101,513	-25,534	-128,714	-23,590	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-267,280	-206,641	-948,766	-1,101,337	-1,522,231
20416	Total Unusual Items	16,808,041	1,168,336	13,157,312	273,877	50,398
29010	Basic Average Shares	5,226,880,353	0	5,254,612,049	5,395,709,132	5,417,063,153
20269	Other Special Charges	-16,808,041	-1,176,365	-13,157,312	-273,877	-50,398
20287	Rent And Landing Fees	185,549	146,625	152,050	170,929	124,223
29011	Diluted Average Shares	5,325,643,953	0	5,254,612,049	5,395,709,132	5,417,063,153
20420	Normalized E B I T D A	31,138,575	5,492,140	35,236,513	28,921,408	8,906,874
20162	Special Income Charges	16,808,041	1,176,365	13,157,312	273,877	50,398
20315	Reconciled Depreciation	529,537	135,252	443,655	446,998	447,374
20312	Other Operating Expenses	1,889,044	-74,119	1,733,905	2,130,265	1,251,732
20368	Total Other Finance Cost	116,169	-3,630	129,178	120,882	140,045
20440	Rent Expense Supplemental	15,216,650	3,033,292	16,185,870	20,882,976	10,038,293
20314	Reconciled Cost Of Revenue	64,672,145	15,921,309	75,946,936	73,833,411	55,876,843
20419	Tax Effect Of Unusual Items	1,864,562	39,977	1,263,220	26,507	12,600
20018	Depreciation Income Statement	529,537	135,252	443,655	446,998	447,374
20075	Interest Income Non Operating	1,273,214	225,871	302,327	42,629	61,666
20064	Interest Expense Non Operating	1,424,325	436,142	1,121,915	1,023,084	1,443,852
20093	Net Income Common Stockholders	40,789,139	5,855,198	42,203,609	25,018,216	8,430,220
20094	Net Income Continuous Operations	40,890,652	5,880,732	42,332,323	25,041,806	8,430,220
20045	General And Administrative Expense	1,469,401	650,662	534,589	440,475	579,124
20159	Selling General And Administration	1,469,401	650,662	534,589	440,475	579,124
20412	Other Non Operating Income Expenses	-708,309	-99,713	-786,323	-213,760	1,936,532
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	40,789,139	5,855,198	42,203,609	25,018,216	8,430,220
20417	Total Unusual Items Excluding Goodwill	16,808,041	1,168,336	13,157,312	273,877	50,398
20077	Net Non Operating Interest Income Expense	-267,280	-206,641	-948,766	-1,101,337	-1,522,231
20346	Net Income Including Noncontrolling Interests	40,890,652	5,880,732	42,332,323	25,041,806	8,430,220
20019	Depreciation And Amortization In Income Statement	529,537	135,252	443,655	446,998	447,374
20309	Net Income From Continuing And Discontinued Operation	40,789,139	5,855,198	42,203,609	25,018,216	8,430,220
20331	Net Income From Continuing Operation Net Minority Interest	40,789,139	5,855,198	42,203,609	25,018,216	8,430,220

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	47,417,079	6,525,224	5,911,050	12,082,880	22,897,925	47,950,170	28,748,287	8,509,898
20091	Net Income	40,789,139	5,855,198	4,866,266	10,850,350	19,217,325	42,203,609	25,018,216	8,430,220
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	47,946,616	6,660,476	6,046,358	12,215,495	23,024,287	48,393,825	29,195,285	8,957,272
20046	Gross Profit	37,719,262	7,157,784	9,485,074	10,525,518	10,550,886	43,333,568	34,900,235	12,478,173
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	45,992,754	6,089,082	5,568,154	11,643,680	22,691,838	46,828,255	27,725,203	7,066,046
20145	Tax Provision	5,102,102	208,350	625,909	806,969	3,460,874	4,495,932	2,683,397	-1,364,174
20100	Total Revenue	102,391,407	23,079,093	26,033,206	25,764,988	27,514,120	119,280,504	108,733,646	68,355,016
20164	Total Expenses	72,597,340	18,370,776	18,064,026	17,431,714	18,730,824	82,188,576	80,050,392	61,469,534
20013	Cost Of Revenue	64,672,145	15,921,309	16,548,132	15,239,470	16,963,234	75,946,936	73,833,411	55,876,843
20177	Interest Income	1,273,214	225,871	395,625	422,937	228,781	302,327	42,629	61,666
20057	Interest Expense	1,424,325	436,142	342,896	439,200	206,087	1,121,915	1,023,084	1,443,852
20109	Operating Income	29,794,067	4,708,317	7,969,180	8,333,274	8,783,296	37,091,928	28,683,254	6,885,482
20316	Normalized Income	25,845,660	4,726,839	4,913,242	7,438,270	9,025,091	30,309,517	24,770,846	8,392,422
20108	Operating Expense	7,925,195	2,449,467	1,515,894	2,192,244	1,767,590	6,241,640	6,216,981	5,592,691
20112	Operating Revenue	102,391,407	23,079,093	26,033,206	25,764,988	27,514,120	119,280,504	108,733,646	68,355,016
20087	Minority Interests	-101,513	-25,534	-81,879	0	-13,639	-128,714	-23,590	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-267,280	-206,641	-41,591	-30,923	11,875	-948,766	-1,101,337	-1,522,231
20416	Total Unusual Items	16,808,041	1,168,336	-52,925	3,666,165	12,026,465	13,157,312	273,877	50,398
29010	Basic Average Shares	5,226,880,353	0	5,232,401,982	0	5,234,682,913	5,254,612,049	5,395,709,132	5,417,063,153
20269	Other Special Charges	-16,808,041	-1,176,365	52,925	-3,658,136	-12,026,465	-13,157,312	-273,877	-50,398
20287	Rent And Landing Fees	185,549	146,625	20,559	10,504	7,861	152,050	170,929	124,223
29011	Diluted Average Shares	5,325,643,953	0	5,232,401,982	0	5,234,682,913	5,254,612,049	5,395,709,132	5,417,063,153
20420	Normalized E B I T D A	31,138,575	5,492,140	6,099,283	8,549,330	10,997,822	35,236,513	28,921,408	8,906,874
20162	Special Income Charges	16,808,041	1,176,365	-52,925	3,658,136	12,026,465	13,157,312	273,877	50,398
20315	Reconciled Depreciation	529,537	135,252	135,308	132,615	126,362	443,655	446,998	447,374
20312	Other Operating Expenses	1,889,044	-74,119	444,196	758,453	760,514	1,733,905	2,130,265	1,251,732
20368	Total Other Finance Cost	116,169	-3,630	94,320	14,660	10,819	129,178	120,882	140,045
20440	Rent Expense Supplemental	15,216,650	3,033,292	4,174,499	3,466,939	4,541,920	16,185,870	20,882,976	10,038,293
20314	Reconciled Cost Of Revenue	64,672,145	15,921,309	16,548,132	15,239,470	16,963,234	75,946,936	73,833,411	55,876,843
20419	Tax Effect Of Unusual Items	1,864,562	39,977	-5,949	254,085	1,834,231	1,263,220	26,507	12,600
20018	Depreciation Income Statement	529,537	135,252	135,308	132,615	126,362	443,655	446,998	447,374
20075	Interest Income Non Operating	1,273,214	225,871	395,625	422,937	228,781	302,327	42,629	61,666
20064	Interest Expense Non Operating	1,424,325	436,142	342,896	439,200	206,087	1,121,915	1,023,084	1,443,852
20093	Net Income Common Stockholders	40,789,139	5,855,198	4,866,266	10,850,350	19,217,325	42,203,609	25,018,216	8,430,220
20094	Net Income Continuous Operations	40,890,652	5,880,732	4,942,245	10,836,711	19,230,964	42,332,323	25,041,806	8,430,220
20045	General And Administrative Expense	1,469,401	650,662	131,474	439,567	247,698	534,589	440,475	579,124
20159	Selling General And Administration	1,469,401	650,662	131,474	439,567	247,698	534,589	440,475	579,124
20412	Other Non Operating Income Expenses	-708,309	-99,713	-348,349	-167,625	-92,622	-786,323	-213,760	1,936,532
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	40,789,139	5,855,198	4,866,266	10,850,350	19,217,325	42,203,609	25,018,216	8,430,220
20417	Total Unusual Items Excluding Goodwill	16,808,041	1,168,336	-52,925	3,666,165	12,026,465	13,157,312	273,877	50,398
20077	Net Non Operating Interest Income Expense	-267,280	-206,641	-41,591	-30,923	11,875	-948,766	-1,101,337	-1,522,231
20346	Net Income Including Noncontrolling Interests	40,890,652	5,880,732	4,942,245	10,836,711	19,230,964	42,332,323	25,041,806	8,430,220
20019	Depreciation And Amortization In Income Statement	529,537	135,252	135,308	132,615	126,362	443,655	446,998	447,374
20309	Net Income From Continuing And Discontinued Operation	40,789,139	5,855,198	4,866,266	10,850,350	19,217,325	42,203,609	25,018,216	8,430,220
20331	Net Income From Continuing Operation Net Minority Interest	40,789,139	5,855,198	4,866,266	10,850,350	19,217,325	42,203,609	25,018,216	8,430,220

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	3,907,814	21,864,062
23165	Payables	10,717,200	10,161,899	9,702,793	5,494,631
23139	Net P P E	100,522,742	112,241,552	103,461,648	109,081,045
23351	Properties	0	0	0	0
23386	Total Debt	17,749,644	9,677,084	28,814,936	35,527,025
23100	Gross P P E	225,727,822	251,076,811	281,059,388	273,689,011
23038	Common Stock	49,539,234	49,539,234	49,539,234	49,539,234
23045	Current Debt	5,424,925	2,673,220	12,252,607	11,447,311
23532	Share Issued	5,417,063,153	5,417,063,153	5,417,063,153	5,417,063,153
23220	Total Assets	203,871,968	179,354,447	161,236,150	146,835,893
23027	Capital Stock	49,539,234	49,539,234	49,539,234	49,539,234
23382	Other Payable	29,380	59,983	86,497	593,664
23028	Cash Financial	2,479,171	2,708,312	15,052,508	2,583,405
23123	Long Term Debt	11,518,471	5,958,544	13,562,224	23,063,608
23179	Prepaid Assets	3,665,116	3,643,531	1,827,547	2,048,062
23232	Treasury Stock	5,287,815	4,356,103	2,874,165	0
23385	Working Capital	71,298,350	32,351,870	18,451,644	2,565,201
23000	Accounts Payable	7,187,730	6,933,192	8,112,670	4,341,479
23029	Cash Equivalents	22,071,432	27,818,213	6,854,509	10,063,452
23245	Invested Capital	184,731,175	153,781,751	140,034,193	129,041,815
23340	Other Properties	6,883,739	5,451,348	6,600,164	4,639,096
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	831,348	725,123	436,525	0
23342	Other Receivables	2,014,192	5,601,656	3,087,578	3,200,057
23204	Retained Earnings	111,871,789	90,547,193	59,386,720	37,245,089
23217	Total Tax Payable	3,500,090	3,168,724	1,503,626	559,488
23001	Accounts Receivable	12,284,166	9,375,589	13,820,437	8,960,126
23280	Common Stock Equity	167,787,779	145,149,987	114,219,362	94,530,896
23403	Net Tangible Assets	167,784,718	145,148,204	114,219,362	94,530,896
23215	Stockholders Equity	167,787,779	145,149,987	114,219,362	94,530,896
23383	Tangible Book Value	167,784,718	145,148,204	114,219,362	94,530,896
23374	Total Capitalization	179,306,250	151,108,531	127,781,586	117,594,504
23312	Land And Improvements	53,587	53,587	53,587	53,587
23469	Other Equity Interest	-55,410	0	0	0
23393	Ordinary Shares Number	5,230,534,853	5,245,419,053	5,295,339,153	5,417,063,153
23395	Treasury Shares Number	186,528,300	171,644,100	121,724,000	0
23008	Accumulated Depreciation	-125,205,080	-138,835,259	-177,597,740	-164,607,966
23282	Construction In Progress	3,669,209	2,123,476	1,398,552	5,250,450
23380	Capital Lease Obligations	806,248	1,045,320	3,000,105	1,016,106
23030	Cash And Cash Equivalents	24,550,603	30,526,525	21,907,017	12,646,857
23262	Gross Accounts Receivable	12,563,779	9,992,802	13,288,510	9,476,955
23012	Additional Paid In Capital	5,819,430	5,619,112	5,619,112	5,619,112
23275	Buildings And Improvements	2,255,151	2,357,135	1,736,517	1,457,179
23163	Other Short Term Investments	47,498,593	372,607	223,056	0
23020	Available For Sale Securities	0	0	0	0
23319	Machinery Furniture Equipment	212,866,136	241,091,265	271,270,568	262,288,699
23289	Derivative Product Liabilities	0	0	14,728	713,678
23048	Current Capital Lease Obligation	364,362	232,105	2,502,570	308,082
23127	Long Term Capital Lease Obligation	441,886	813,215	497,535	708,024
23098	Goodwill And Other Intangible Assets	3,061	1,783	0	0
23261	Total Equity Gross Minority Interest	168,619,127	145,875,110	114,655,887	94,530,896
23259	Total Liabilities Net Minority Interest	35,252,841	33,479,337	46,580,263	52,304,997
23046	Current Debt And Capital Lease Obligation	5,789,287	2,905,325	14,755,177	11,755,393
23266	Allowance For Doubtful Accounts Receivable	-279,613	-617,213	-353,464	-516,829
23124	Long Term Debt And Capital Lease Obligation	11,960,357	6,771,759	14,059,759	23,771,632
23344	Non Current Pension And Other Postretirement Benefit Plans	70,731	173,870	234,424	801,889

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0	0	0	3,907,814	21,864,062
23165	Payables	10,717,200	8,498,901	24,929,517	11,000,830	10,161,899	9,702,793	5,494,631
23139	Net P P E	100,522,742	104,872,488	104,987,018	106,615,180	112,241,552	103,461,648	109,081,045
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	17,749,644	18,804,785	20,045,503	19,937,263	9,677,084	28,814,936	35,527,025
23100	Gross P P E	225,727,822	239,778,460	236,441,464	235,406,460	251,076,811	281,059,388	273,689,011
23038	Common Stock	49,539,234	49,539,234	49,539,234	49,539,234	49,539,234	49,539,234	49,539,234
23045	Current Debt	5,424,925	5,367,607	6,679,484	2,862,610	2,673,220	12,252,607	11,447,311
23532	Share Issued	5,417,063,153	5,417,063,153	5,417,063,153	5,417,063,153	5,417,063,153	5,417,063,153	5,417,063,153
23220	Total Assets	203,871,968	198,810,743	208,936,124	205,080,320	179,354,447	161,236,150	146,835,893
23027	Capital Stock	49,539,234	49,539,234	49,539,234	49,539,234	49,539,234	49,539,234	49,539,234
23382	Other Payable	29,380	785,147	447,572	267,263	59,983	86,497	593,664
23028	Cash Financial	2,479,171	3,379,226	28,093,672	5,413,040	2,708,312	15,052,508	2,583,405
23123	Long Term Debt	11,518,471	12,614,799	12,491,671	16,141,149	5,958,544	13,562,224	23,063,608
23179	Prepaid Assets	3,665,116	3,666,687	4,469,045	3,405,979	3,643,531	1,827,547	2,048,062
23232	Treasury Stock	5,287,815	5,287,815	5,866,231	5,176,214	4,356,103	2,874,165	0
23385	Working Capital	71,298,350	62,692,456	57,151,639	66,980,133	32,351,870	18,451,644	2,565,201
23000	Accounts Payable	7,187,730	4,490,053	4,341,957	5,517,243	6,933,192	8,112,670	4,341,479
23029	Cash Equivalents	22,071,432	59,144,577	42,945,894	58,003,386	27,818,213	6,854,509	10,063,452
23245	Invested Capital	184,731,175	179,847,853	175,487,756	182,528,929	153,781,751	140,034,193	129,041,815
23340	Other Properties	6,883,739	7,035,613	6,842,214	6,409,926	5,451,348	6,600,164	4,639,096
23291	Dividends Payable	0	0	16,405,146	0	0	0	0
23132	Minority Interest	831,348	818,147	784,219	738,762	725,123	436,525	0
23342	Other Receivables	2,014,192	4,197,821	3,511,414	5,010,948	5,601,656	3,087,578	3,200,057
23204	Retained Earnings	111,871,789	106,040,217	101,123,935	109,742,487	90,547,193	59,386,720	37,245,089
23217	Total Tax Payable	3,500,090	3,223,701	3,734,842	5,216,324	3,168,724	1,503,626	559,488
23001	Accounts Receivable	12,284,166	10,417,123	11,874,863	11,295,841	9,375,589	13,820,437	8,960,126
23280	Common Stock Equity	167,787,779	161,865,447	156,316,601	163,525,170	145,149,987	114,219,362	94,530,896
23403	Net Tangible Assets	167,784,718	161,864,028	156,315,060	163,523,508	145,148,204	114,219,362	94,530,896
23215	Stockholders Equity	167,787,779	161,865,447	156,316,601	163,525,170	145,149,987	114,219,362	94,530,896
23383	Tangible Book Value	167,784,718	161,864,028	156,315,060	163,523,508	145,148,204	114,219,362	94,530,896
23374	Total Capitalization	179,306,250	174,480,246	168,808,272	179,666,319	151,108,531	127,781,586	117,594,504
23312	Land And Improvements	53,587	53,587	53,587	53,587	53,587	53,587	53,587
23469	Other Equity Interest	-55,410	0	0	0	0	0	0
23393	Ordinary Shares Number	5,230,534,853	5,230,534,853	5,209,298,453	5,225,105,853	5,245,419,053	5,295,339,153	5,417,063,153
23395	Treasury Shares Number	186,528,300	186,528,300	207,764,700	191,957,300	171,644,100	121,724,000	0
23008	Accumulated Depreciation	-125,205,080	-134,905,972	-131,454,446	-128,791,280	-138,835,259	-177,597,740	-164,607,966
23282	Construction In Progress	3,669,209	3,176,630	4,439,075	2,803,787	2,123,476	1,398,552	5,250,450
23380	Capital Lease Obligations	806,248	822,379	874,348	933,504	1,045,320	3,000,105	1,016,106
23030	Cash And Cash Equivalents	24,550,603	62,523,803	71,039,566	63,416,426	30,526,525	21,907,017	12,646,857
23262	Gross Accounts Receivable	12,563,779	10,701,818	12,159,558	11,914,463	9,992,802	13,288,510	9,476,955
23012	Additional Paid In Capital	5,819,430	5,673,260	5,619,112	5,619,112	5,619,112	5,619,112	5,619,112
23275	Buildings And Improvements	2,255,151	2,357,135	2,357,135	2,357,135	2,357,135	1,736,517	1,457,179
23163	Other Short Term Investments	47,498,593	518,569	1,141,300	970,050	372,607	223,056	0
23020	Available For Sale Securities	0	150,000	0	0	0	0	0
23319	Machinery Furniture Equipment	212,866,136	227,155,495	222,749,453	223,782,025	241,091,265	271,270,568	262,288,699
23289	Derivative Product Liabilities	0	0	0	0	0	14,728	713,678
23048	Current Capital Lease Obligation	364,362	311,022	312,193	397,491	232,105	2,502,570	308,082
23127	Long Term Capital Lease Obligation	441,886	511,357	562,155	536,013	813,215	497,535	708,024
23098	Goodwill And Other Intangible Assets	3,061	1,419	1,541	1,662	1,783	0	0
23261	Total Equity Gross Minority Interest	168,619,127	162,683,594	157,100,820	164,263,932	145,875,110	114,655,887	94,530,896
23259	Total Liabilities Net Minority Interest	35,252,841	36,127,149	51,835,304	40,816,388	33,479,337	46,580,263	52,304,997
23046	Current Debt And Capital Lease Obligation	5,789,287	5,678,629	6,991,677	3,260,101	2,905,325	14,755,177	11,755,393
23266	Allowance For Doubtful Accounts Receivable	-279,613	-284,695	-284,695	-618,622	-617,213	-353,464	-516,829
23124	Long Term Debt And Capital Lease Obligation	11,960,357	13,126,156	13,053,826	16,677,162	6,771,759	14,059,759	23,771,632
23344	Non Current Pension And Other Postretirement Benefit Plans	70,731	669,788	260,053	229,335	173,870	234,424	801,889

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,624,713	8,912,111	32,187,497	575,995	146
26185	Free Cash Flow	19,114,823	1,447,071	9,834,663	25,568,868	16,189,423
26027	Changes In Cash	-5,997,776	-37,951,803	9,599,455	9,451,789	9,243,978
26182	Issuance Of Debt	22,159,024	2,466,740	4,712,313	7,008,200	25,000,000
26016	End Cash Position	24,550,603	24,550,603	30,526,525	21,907,017	12,646,857
26112	Purchase Of P P E	-13,814,319	-1,956,303	-38,164,876	-10,487,645	-10,712,506
26183	Repayment Of Debt	-13,956,861	-3,551,378	-22,100,136	-15,685,004	-30,530,000
26125	Sale Of Investment	0	0	730,134	0	0
26005	Capital Expenditure	-13,814,319	-1,956,303	-38,164,876	-10,487,645	-10,712,506
26007	Cash Dividends Paid	-17,347,619	-11,414	-10,104,370	-3,039,663	-1,893,814
26012	Financing Cash Flow	-11,630,896	-1,500,530	-32,359,627	-16,470,018	-6,945,591
26253	Interest Paid C F F	-1,251,896	-292,231	-912,887	-1,210,714	-1,628,452
26013	Investing Cash Flow	-27,296,022	-39,854,647	-6,040,457	-10,134,706	-10,712,360
26088	Common Stock Payments	-1,569,982	-59,854	-1,481,938	-2,874,165	0
26110	Purchase Of Investment	-47,106,416	-46,810,455	-793,212	-223,056	0
26015	Beginning Cash Position	30,526,525	62,523,803	21,907,017	12,646,857	3,426,946
26223	Classesof Cash Payments	-65,904,879	-17,965,601	-80,951,720	-73,466,779	-49,835,979
26099	Long Term Debt Issuance	22,159,024	2,466,740	4,712,313	7,008,200	25,000,000
26090	Long Term Debt Payments	-13,956,861	-3,551,378	-22,100,136	-15,685,004	-30,530,000
26071	Net Common Stock Issuance	-1,569,982	-692,418	-1,481,938	-2,874,165	0
26154	Common Stock Dividend Paid	-17,347,619	-11,414	-10,104,370	-3,039,663	-1,893,814
26073	Net Long Term Debt Issuance	8,202,163	-1,084,638	-17,387,823	-8,676,804	-5,530,000
26164	Net Other Financing Charges	17,046	17,046	66,114	1,277,440	2,460,531
26165	Net Other Investing Changes	0	0	0	0	0
26119	Net P P E Purchase And Sale	19,810,394	6,955,808	-5,977,379	-9,911,650	-10,712,360
26184	Repurchase Of Capital Stock	-1,569,982	-59,854	-1,481,938	-2,874,165	0
26072	Net Issuance Payments Of Debt	8,202,163	-1,084,638	-17,387,823	-8,676,804	-5,530,000
26226	Paymentson Behalfof Employees	-5,002,566	839,627	-3,749,213	-3,949,047	-7,856,091
26063	Effect Of Exchange Rate Changes	21,854	-21,397	-979,947	-191,629	-24,067
26118	Net Investment Purchase And Sale	-47,106,416	-46,810,455	-63,078	-223,056	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	-3,949,047	-7,856,091
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	50,252
26220	Cash Flowsfromusedin Operating Activities Direct	32,929,142	3,403,374	47,999,539	36,056,513	26,901,929
26221	Classesof Cash Receiptsfrom Operating Activities	102,341,387	22,509,293	131,825,869	111,178,943	78,342,146

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	33,624,713	8,912,111	45,974	9,317,606	15,349,022	32,187,497	575,995	146
26185	Free Cash Flow	19,114,823	1,447,071	10,941,848	35,898	6,690,006	9,834,663	25,568,868	16,189,423
26027	Changes In Cash	-5,997,776	-37,951,803	-6,479,109	5,689,310	32,743,826	9,599,455	9,451,789	9,243,978
26182	Issuance Of Debt	22,159,024	2,466,740	6,821,993	1,342,107	11,528,184	4,712,313	7,008,200	25,000,000
26016	End Cash Position	24,550,603	24,550,603	62,523,803	71,039,566	63,416,426	30,526,525	21,907,017	12,646,857
26112	Purchase Of P P E	-13,814,319	-1,956,303	-3,846,091	-4,529,220	-3,482,705	-38,164,876	-10,487,645	-10,712,506
26183	Repayment Of Debt	-13,956,861	-3,551,378	-7,644,578	-1,241,180	-1,519,725	-22,100,136	-15,685,004	-30,530,000
26125	Sale Of Investment	0	0	0	0	0	730,134	0	0
26005	Capital Expenditure	-13,814,319	-1,956,303	-3,846,091	-4,529,220	-3,482,705	-38,164,876	-10,487,645	-10,712,506
26007	Cash Dividends Paid	-17,347,619	-11,414	-17,335,731	0	0	-10,104,370	-3,039,663	-1,893,814
26012	Financing Cash Flow	-11,630,896	-1,500,530	-17,939,663	-811,866	8,621,163	-32,359,627	-16,470,018	-6,945,591
26253	Interest Paid C F F	-1,251,896	-292,231	-361,468	-185,600	-412,597	-912,887	-1,210,714	-1,628,452
26013	Investing Cash Flow	-27,296,022	-39,854,647	-3,327,385	1,936,058	13,949,952	-6,040,457	-10,134,706	-10,712,360
26088	Common Stock Payments	-1,569,982	-59,854	0	-690,017	-820,111	-1,481,938	-2,874,165	0
26110	Purchase Of Investment	-47,106,416	-46,810,455	472,732	-171,250	-597,443	-793,212	-223,056	0
26015	Beginning Cash Position	30,526,525	62,523,803	71,039,566	63,416,426	30,526,525	21,907,017	12,646,857	3,426,946
26223	Classesof Cash Payments	-65,904,879	-17,965,601	-11,301,414	-20,315,737	-16,322,127	-80,951,720	-73,466,779	-49,835,979
26099	Long Term Debt Issuance	22,159,024	2,466,740	6,821,993	1,342,107	11,528,184	4,712,313	7,008,200	25,000,000
26090	Long Term Debt Payments	-13,956,861	-3,551,378	-7,644,578	-1,241,180	-1,519,725	-22,100,136	-15,685,004	-30,530,000
26071	Net Common Stock Issuance	-1,569,982	-692,418	632,564	-690,017	-820,111	-1,481,938	-2,874,165	0
26154	Common Stock Dividend Paid	-17,347,619	-11,414	-17,336,205	0	0	-10,104,370	-3,039,663	-1,893,814
26073	Net Long Term Debt Issuance	8,202,163	-1,084,638	-822,585	100,927	10,008,459	-17,387,823	-8,676,804	-5,530,000
26164	Net Other Financing Charges	17,046	17,046	0	0	0	66,114	1,277,440	2,460,531
26165	Net Other Investing Changes	0	0	0	0	2,681,078	0	0	0
26119	Net P P E Purchase And Sale	19,810,394	6,955,808	-3,800,117	4,788,386	11,866,317	-5,977,379	-9,911,650	-10,712,360
26184	Repurchase Of Capital Stock	-1,569,982	-59,854	0	-690,017	-820,111	-1,481,938	-2,874,165	0
26072	Net Issuance Payments Of Debt	8,202,163	-1,084,638	-822,585	100,927	10,008,459	-17,387,823	-8,676,804	-5,530,000
26226	Paymentson Behalfof Employees	-5,002,566	839,627	-1,248,129	-1,930,335	-2,663,729	-3,749,213	-3,949,047	-7,856,091
26063	Effect Of Exchange Rate Changes	21,854	-21,397	-2,036,654	1,933,830	146,075	-979,947	-191,629	-24,067
26118	Net Investment Purchase And Sale	-47,106,416	-46,810,455	472,732	-171,250	-597,443	-63,078	-223,056	0
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	-3,949,047	-7,856,091
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	50,252
26220	Cash Flowsfromusedin Operating Activities Direct	32,929,142	3,403,374	14,787,939	4,565,118	10,172,711	47,999,539	36,056,513	26,901,929
26221	Classesof Cash Receiptsfrom Operating Activities	102,341,387	22,509,293	26,130,114	27,549,256	26,152,724	131,825,869	111,178,943	78,342,146

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	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
PSSI	PT IMC Pelita Logistik Tbk	2024-04-15	At close: 04:05PM WIB	500	500	500	505	500.00 - 505.00	500	505	460.00 - 750.00	460	750	914,600	533,166	2,615,000,000,000	4	121	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-12	At close: 04:05PM WIB	500	500	500	505	500.00 - 505.00	500	505	460.00 - 750.00	460	750	914,600	537,561	2,615,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-11	At close: 04:05PM WIB	500	500	500	505	500.00 - 505.00	500	505	460.00 - 750.00	460	750	914,600	536,750	2,615,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-10	At close: 04:05PM WIB	500	500	500	505	500.00 - 505.00	500	505	460.00 - 750.00	460	750	914,600	535,825	2,615,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-05	At close: 04:05PM WIB	500	500	505	500	500.00 - 505.00	500	505	460.00 - 750.00	460	750	914,600	517,417	2,615,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-04	At close: 03:46PM WIB	498	500	500	505	496.00 - 515.00	496	515	460.00 - 750.00	460	750	782,700	514,570	2,615,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-03	At close: 04:13PM WIB	498	498	498	498	494.00 - 498.00	494	498	460.00 - 750.00	460	750	415,900	514,701	2,605,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-02	At close: 04:13PM WIB	498	498	496	498	494.00 - 498.00	494	498	460.00 - 750.00	460	750	242,600	533,339	2,605,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-04-01	At close: 04:00PM WIB	505	505	498	496	494.00 - 505.00	494	505	460.00 - 750.00	460	750	424,300	532,574	2,605,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-29	At close: 04:13PM WIB	500	500	520	498	496.00 - 510.00	496	510	460.00 - 750.00	460	750	800,200	532,574	2,641,000,000,000	4	136	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-28	At close: 04:13PM WIB	500	500	520	498	496.00 - 510.00	496	510	460.00 - 750.00	460	750	800,200	523,225	2,641,000,000,000	4	135	N/A	50.00 (10.00%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-27	At close: 04:00PM WIB	500	500	0	0	496.00 - 505.00	496	505	460.00 - 750.00	460	750	1,144,400	484,582	2,615,000,000,000	4	135	N/A	50.00 (9.90%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-26	At close: 04:00PM WIB	505	505	0	0	500.00 - 510.00	500	510	460.00 - 750.00	460	750	402,400	491,843	2,615,000,000,000	4	134	N/A	50.00 (9.90%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-25	At close: 04:03PM WIB	505	505	0	0	498.00 - 510.00	498	510	460.00 - 750.00	460	750	846,900	500,471	2,641,000,000,000	4	134	N/A	50.00 (9.90%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-22	At close: 04:00PM WIB	505	505	500	510	500.00 - 510.00	500	510	460.00 - 750.00	460	750	510,900	500,285	2,641,000,000,000	4	134	N/A	50.00 (9.90%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-21	At close: 04:07PM WIB	505	0	0	0	0.0000 - 0.0000	0	0		0		0	496,858	0	0	134	N/A	50.00 (9.90%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-14	As of 11:29AM WIB. Market open.	488	490	488	490	488.00 - 490.00	488	490	460.00 - 750.00	460	750	60,100	526,578	2,563,000,000,000	4	132	N/A	50.00 (10.25%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-13	At close: 04:03PM WIB	490	490	486	490	488.00 - 490.00	488	490	460.00 - 750.00	460	750	559,800	519,587	2,552,000,000,000	4	133	N/A	50.00 (10.20%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-11	At close: 04:12PM WIB	488	490	0	0	488.00 - 490.00	488	490	460.00 - 750.00	460	750	149,600	519,456	2,563,000,000,000	4	133	N/A	50.00 (10.20%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-08	At close: 04:12PM WIB	488	490	0	0	488.00 - 490.00	488	490	460.00 - 750.00	460	750	149,600	527,958	2,563,000,000,000	4	134	N/A	50.00 (10.25%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-05	At close: 04:10PM WIB	488	488	488	490	486.00 - 490.00	486	490	460.00 - 750.00	460	750	351,200	544,794	2,552,000,000,000	4	133	N/A	50.00 (10.20%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-04	At close: 04:13PM WIB	490	490	488	490	486.00 - 490.00	486	490	460.00 - 750.00	460	750	533,700	545,701	2,552,000,000,000	4	134	N/A	50.00 (10.20%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-03-01	At close: 04:11PM WIB	492	492	488	492	486.00 - 492.00	486	492	460.00 - 750.00	460	750	821,600	535,322	2,563,000,000,000	4	133	N/A	50.00 (10.16%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-02-28	At close: 04:00PM WIB	490	490	490	492	488.00 - 494.00	488	494	460.00 - 750.00	460	750	533,600	528,955	2,563,000,000,000	4	133	N/A	50.00 (10.20%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-02-27	At close: 04:06PM WIB	490	492	488	494	488.00 - 494.00	488	494	460.00 - 750.00	460	750	164,600	530,549	2,563,000,000,000	4	133	N/A	50.00 (10.20%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-02-26	At close: 04:10PM WIB	494	496	490	492	490.00 - 496.00	490	496	460.00 - 750.00	460	750	3,599,500	472,940	2,563,000,000,000	4	133	N/A	50.00 (10.12%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk	2024-02-23	At close: 04:14PM WIB	494	494	494	496	488.00 - 496.00	488	496	460.00 - 750.00	460	750	728,900	472,769	2,584,000,000,000	4	133	N/A	50.00 (10.12%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk (PSSI.JK)	2024-02-22	At close: 04:10PM WIB	486	486	492	496	486.00 - 494.00	486	494	460.00 - 750.00	460	750	736,600	463,122	2,584,000,000,000	4	133	N/A	50.00 (10.29%)	50	10	Jun 15, 2023
PSSI	PT IMC Pelita Logistik Tbk (PSSI.JK)	2024-02-21	At close: 04:00PM WIB	488	488	486	488	486.00 - 490.00	486	490	460.00 - 750.00	460	750	200,600	468,161	2,542,000,000,000	4	133	N/A	50.00 (10.25%)	50	10	Jun 15, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PSSI	PT IMC Pelita Logistik Tbk	2024-04-15	2,620,000,000,000	1,750,000,000,000	4	4	2	1	17	36	750	460	495	530	538	556	5,230,000,000	601,620,000	85	50	10	5	44	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	20	10	26	102,390,000	-31	39,510,000	40,790,000	121	-36	72,050,000	17,750,000	11	4	32,930,000	16,830,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-12	2,620,000,000,000	1,750,000,000,000	4	4	2	1	17	36	750	460	495	532	537	664	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-11	2,620,000,000,000	1,750,000,000,000	4	4	2	1	17	36	750	460	495	532	536	664	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-10	2,620,000,000,000	1,750,000,000,000	4	4	2	1	17	36	750	460	495	532	536	664	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-05	2,620,000,000,000	1,750,000,000,000	4	4	2	1	17	36	750	0	496	533	515	599	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-04	2,600,000,000,000	1,740,000,000,000	4	4	2	1	17	36	750	0	497	533	515	632	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-03	2,600,000,000,000	1,740,000,000,000	4	4	2	1	17	36	750	0	497	534	533	716	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-02	2,600,000,000,000	1,900,000,000,000	4	4	1	1	17	37	750	0	497	534	533	710	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-04-01	2,640,000,000,000	1,940,000,000,000	4	4	1	1	17	38	750	0	497	534	533	710	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-29	2,640,000,000,000	1,940,000,000,000	4	4	1	1	17	38	750	460	497	534	523	645	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	136	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-28	2,620,000,000,000	1,920,000,000,000	4	4	1	1	17	37	750	0	498	535	485	462	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	135	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-27	2,640,000,000,000	1,940,000,000,000	4	4	1	1	17	38	750	0	498	536	492	477	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	135	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-26	2,640,000,000,000	1,950,000,000,000	4	4	1	1	17	38	750	0	498	537	500	512	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	134	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-25	2,640,000,000,000	1,950,000,000,000	4	4	1	1	17	38	750	460	498	537	500	512	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	134	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-22	2,640,000,000,000	1,950,000,000,000	4	4	1	1	17	38	750	0	498	538	497	477	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	134	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-21	2,640,000,000,000	1,940,000,000,000	4	4	1	1	17	38	750	460	498	538	497	477	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	134	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-14	2,550,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	0	499	542	520	721	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	132	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-13	2,560,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	0	499	542	523	721	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-11	2,560,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	460	499	542	522	721	5,230,000,000	601,620,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-08	2,550,000,000,000	1,860,000,000,000	4	4	1	1	16	36	750	460	499	543	528	779	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	134	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-05	2,560,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	0	500	547	546	783	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-04	2,560,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	0	500	547	540	783	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	134	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-03-01	2,570,000,000,000	1,880,000,000,000	4	4	1	1	17	36	750	0	499	549	534	769	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-02-28	2,560,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	460	499	550	529	826	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-02-27	2,560,000,000,000	1,870,000,000,000	4	4	1	1	17	36	750	0	499	552	473	568	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	132	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk	2024-02-26	2,580,000,000,000	1,890,000,000,000	4	4	1	1	17	37	750	0	499	552	473	568	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk (PSSI.JK)	2024-02-23	2,580,000,000,000	1,890,000,000,000	4	4	1	1	17	37	750	0	498	554	463	497	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk (PSSI.JK)	2024-02-22	2,540,000,000,000	1,850,000,000,000	4	4	1	1	16	36	750	460	498	554	463	497	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000
PSSI	PT IMC Pelita Logistik Tbk (PSSI.JK)	2024-02-21	2,550,000,000,000	1,860,000,000,000	4	4	1	1	17	36	750	460	498	555	468	501	5,230,000,000	602,870,000	85	50	10	5	39	N/A	Jun 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	39	31	11	30	112,610,000	-13	40,210,000	44,140,000	133	-66	63,040,000	18,800,000	12	4	39,950,000	1,070,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	448	448	448	448	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	448	448	448	448	800
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	450	450	450	450	200
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	450	450	450	450	400
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	448	448	448	448	2,600
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	448	448	448	448	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	448	448	448	448	800
2024-05-08	15:44:00	450	450	450	450	200
2024-05-08	15:42:00	450	450	450	450	400
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	448	448	448	448	2,600
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	448	448	448	448	0
2024-05-08	15:26:00	448	448	448	448	20,000
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:03	450	450	450	450	0
2024-05-08	15:22:00	450	450	450	450	1,000
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	448	448	448	448	300
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	450	450	450	450	17,900

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	448	448	448	448	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	450	450	448	448	1,000
2024-05-08	15:40:00	450	450	450	450	400
2024-05-08	15:35:00	448	448	448	448	2,600
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	448	448	448	448	13,000
2024-05-08	15:22:03	450	450	450	450	0
2024-05-08	15:20:00	450	450	450	450	1,000
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	448	448	448	448	300
2024-05-08	15:05:00	450	450	450	450	17,900
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	450	450	450	450	8,600
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	450	450	450	450	10,000
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	450	450	450	450	1,900
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:28:18	450	450	450	450	0
2024-05-08	14:25:00	450	450	450	450	76,400
2024-05-08	14:20:00	450	450	448	448	14,200
2024-05-08	14:15:00	450	450	450	450	2,400
2024-05-08	14:10:00	450	450	448	448	7,500
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	0	0	0	0	0
2024-05-08	13:45:00	450	450	450	450	200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	448	448	448	448	0
2024-05-08	15:45:00	450	450	448	448	1,000
2024-05-08	15:30:00	448	450	448	450	3,000
2024-05-08	15:22:03	450	450	450	450	0
2024-05-08	15:15:00	450	450	448	448	14,000
2024-05-08	15:00:00	450	450	448	448	18,200
2024-05-08	14:45:00	450	450	450	450	18,600
2024-05-08	14:30:00	450	450	450	450	1,900
2024-05-08	14:28:18	450	450	450	450	0
2024-05-08	14:15:00	450	450	448	450	93,000
2024-05-08	14:00:00	450	450	448	448	7,500
2024-05-08	13:45:00	450	450	450	450	200
2024-05-08	13:30:15	448	448	448	448	0
2024-05-08	13:30:00	448	450	448	448	59,100
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	11:49:54	450	450	450	450	0
2024-05-08	11:45:00	450	450	448	450	0
2024-05-08	11:30:00	450	450	450	450	9,000
2024-05-08	11:15:00	450	450	450	450	600
2024-05-08	11:04:20	450	450	450	450	0
2024-05-08	11:00:00	448	450	448	450	10,000
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	450	450	450	450	900
2024-05-08	10:25:13	448	448	448	448	0
2024-05-08	10:15:00	450	450	448	448	24,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	448	448	448	448	0
2024-05-08	15:30:00	448	450	448	448	4,000
2024-05-08	15:22:03	450	450	450	450	0
2024-05-08	15:00:00	450	450	448	448	32,200
2024-05-08	14:30:00	450	450	450	450	20,500
2024-05-08	14:28:18	450	450	450	450	0
2024-05-08	14:00:00	450	450	448	450	100,500
2024-05-08	13:30:15	448	448	448	448	0
2024-05-08	13:30:00	448	450	448	450	59,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:54	450	450	450	450	0
2024-05-08	11:30:00	450	450	448	450	9,000
2024-05-08	11:04:20	450	450	450	450	0
2024-05-08	11:00:00	448	450	448	450	10,600
2024-05-08	10:30:00	450	450	450	450	900
2024-05-08	10:25:13	448	448	448	448	0
2024-05-08	10:00:00	450	450	448	448	26,700
2024-05-08	09:35:39	450	450	450	450	0
2024-05-08	09:30:00	450	450	448	450	12,100
2024-05-08	09:00:00	448	450	446	446	69,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:34:59	446	446	446	446	0
2024-05-07	15:30:00	446	448	444	448	135,800
2024-05-07	15:00:00	446	448	446	448	143,500
2024-05-07	14:38:25	448	448	448	448	0
2024-05-07	14:30:00	446	448	446	448	7,900
2024-05-07	14:00:00	448	448	446	446	5,700
2024-05-07	13:41:00	448	448	448	448	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	448	448	448	448	0
2024-05-08	15:22:03	450	450	450	450	0
2024-05-08	15:00:00	450	450	448	448	36,200
2024-05-08	14:28:18	450	450	450	450	0
2024-05-08	14:00:00	450	450	448	450	121,000
2024-05-08	13:30:15	448	448	448	448	0
2024-05-08	13:00:00	448	450	448	450	59,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:54	450	450	450	450	0
2024-05-08	11:04:20	450	450	450	450	0
2024-05-08	11:00:00	448	450	448	450	17,000
2024-05-08	10:25:13	448	448	448	448	0
2024-05-08	10:00:00	450	450	448	450	25,100
2024-05-08	09:35:39	450	450	450	450	0
2024-05-08	09:00:00	448	450	446	450	0
2024-05-07	16:00:00	448	448	448	448	0
2024-05-07	15:34:59	446	446	446	446	0
2024-05-07	15:00:00	446	448	444	448	279,300
2024-05-07	14:38:25	448	448	448	448	0
2024-05-07	14:00:00	448	448	446	448	13,600
2024-05-07	13:41:00	448	448	448	448	0
2024-05-07	13:00:00	448	448	446	446	9,000
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:27	448	448	448	448	0
2024-05-07	11:06:41	450	450	450	450	0
2024-05-07	11:00:00	450	450	448	448	169,800
2024-05-07	10:22:58	450	450	450	450	0
2024-05-07	10:00:00	450	450	448	450	58,200
2024-05-07	09:34:53	448	448	448	448	0
2024-05-07	09:00:00	448	450	448	450	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	448	448	448	448	0
2024-05-08	15:22:03	450	450	450	450	0
2024-05-08	15:00:00	450	450	448	448	46,600
2024-05-08	14:28:18	450	450	450	450	0
2024-05-08	13:30:15	448	448	448	448	0
2024-05-08	13:30:00	448	450	448	450	180,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:54	450	450	450	450	0
2024-05-08	11:04:20	450	450	450	450	0
2024-05-08	10:30:00	450	450	448	450	20,500
2024-05-08	10:25:13	448	448	448	448	0
2024-05-08	09:35:39	450	450	450	450	0
2024-05-08	09:00:00	448	450	446	448	108,600
2024-05-07	16:01:00	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:34:59	446	446	446	446	0
2024-05-07	15:00:00	446	448	444	448	306,200
2024-05-07	14:38:25	448	448	448	448	0
2024-05-07	13:41:00	448	448	448	448	0
2024-05-07	13:30:00	448	448	446	448	22,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:27	448	448	448	448	0
2024-05-07	11:06:41	450	450	450	450	0
2024-05-07	10:30:00	450	450	448	448	182,800
2024-05-07	10:22:58	450	450	450	450	0
2024-05-07	09:34:53	448	448	448	448	0
2024-05-07	09:00:00	448	450	448	450	103,500
2024-05-06	16:08:49	0	0	0	0	0
2024-05-06	15:47:00	448	448	448	448	0
2024-05-06	15:00:00	450	450	448	448	100,600

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	448	450	446	448	330,000
2024-05-07	09:00:00	448	450	444	448	618,300
2024-05-06	09:00:00	448	450	442	448	471,300
2024-05-03	09:00:00	450	452	444	446	813,800
2024-05-02	09:00:00	458	462	446	448	1,560,500
2024-04-30	09:00:00	484	484	434	456	3,837,200
2024-04-29	09:00:00	488	490	480	484	1,185,500
2024-04-26	09:00:00	496	496	492	494	124,700
2024-04-25	09:00:00	498	500	488	496	518,100
2024-04-24	09:00:00	494	500	494	498	369,200
2024-04-23	09:00:00	496	496	494	496	119,200
2024-04-22	09:00:00	494	498	492	496	98,600
2024-04-19	09:00:00	500	500	490	494	970,500
2024-04-18	09:00:00	498	505	496	500	807,300
2024-04-17	09:00:00	505	510	496	498	1,222,700
2024-04-16	09:00:00	500	510	496	505	1,227,600
2024-04-05	09:00:00	500	505	500	500	914,600
2024-04-04	09:00:00	498	515	496	500	782,100
2024-04-03	09:00:00	498	498	494	498	415,900
2024-04-02	09:00:00	498	498	494	498	242,600
2024-04-01	09:00:00	505	505	494	498	424,900
2024-03-28	09:00:00	500	510	496	505	800,200
2024-03-27	09:00:00	500	505	488	500	1,144,400
2024-03-26	09:00:00	510	510	500	500	402,400
2024-03-25	09:00:00	510	510	498	505	846,900
2024-03-22	09:00:00	505	510	500	505	510,900
2024-03-21	09:00:00	505	515	500	505	529,200
2024-03-20	09:00:00	505	515	500	505	669,200
2024-03-19	09:00:00	500	515	498	505	746,300
2024-03-18	09:00:00	494	500	490	500	1,087,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	448	450	444	448	618,300
2024-05-06	09:00:00	448	450	442	448	471,300
2024-05-03	09:00:00	450	452	444	446	813,800
2024-05-02	09:00:00	458	462	446	448	1,560,500
2024-04-30	09:00:00	484	484	434	456	3,837,200
2024-04-29	09:00:00	488	490	480	484	1,185,500
2024-04-26	09:00:00	496	496	492	494	124,700
2024-04-25	09:00:00	498	500	488	496	518,100
2024-04-24	09:00:00	494	500	494	498	369,200
2024-04-23	09:00:00	496	496	494	496	119,200
2024-04-22	09:00:00	494	498	492	496	98,600
2024-04-19	09:00:00	500	500	490	494	970,500
2024-04-18	09:00:00	498	505	496	500	807,300
2024-04-17	09:00:00	505	510	496	498	1,222,700
2024-04-16	09:00:00	500	510	496	505	1,227,600
2024-04-05	09:00:00	500	505	500	500	914,600
2024-04-04	09:00:00	498	515	496	500	782,100
2024-04-03	09:00:00	498	498	494	498	415,900
2024-04-02	09:00:00	498	498	494	498	242,600
2024-04-01	09:00:00	505	505	494	498	424,900
2024-03-28	09:00:00	500	510	496	505	800,200
2024-03-27	09:00:00	500	505	488	500	1,144,400
2024-03-26	09:00:00	510	510	500	500	402,400
2024-03-25	09:00:00	510	510	498	505	846,900
2024-03-22	09:00:00	505	510	500	505	510,900
2024-03-21	09:00:00	505	515	500	505	529,200
2024-03-20	09:00:00	505	515	500	505	669,200
2024-03-19	09:00:00	500	515	498	505	746,300
2024-03-18	09:00:00	494	500	490	500	1,087,500
2024-03-15	09:00:00	490	494	488	490	360,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	448	450	442	448	1,419,600
2024-04-28	00:00:00	488	490	434	446	7,397,000
2024-04-21	00:00:00	494	500	488	494	1,229,800
2024-04-14	00:00:00	500	510	490	494	4,228,100
2024-04-07	00:00:00	500	500	500	500	0
2024-03-31	00:00:00	505	515	494	500	2,780,100
2024-03-24	00:00:00	510	510	488	505	3,193,900
2024-03-17	00:00:00	494	515	490	505	3,543,100
2024-03-10	00:00:00	490	494	488	490	1,074,400
2024-03-03	00:00:00	490	490	486	490	1,729,700
2024-02-25	00:00:00	496	496	486	490	5,476,700
2024-02-18	00:00:00	490	496	484	494	2,349,800
2024-02-11	00:00:00	496	496	480	488	2,942,600
2024-02-04	00:00:00	496	500	492	492	1,147,700
2024-01-28	00:00:00	496	500	494	496	1,176,100
2024-01-21	00:00:00	520	525	490	496	1,942,300
2024-01-14	00:00:00	515	525	510	510	1,671,900
2024-01-07	00:00:00	515	525	505	510	1,896,500
2023-12-31	00:00:00	505	520	490	510	2,744,600
2023-12-24	00:00:00	500	510	500	505	831,500
2023-12-17	00:00:00	482	540	480	500	4,794,600
2023-12-10	00:00:00	488	490	470	480	2,067,200
2023-12-03	00:00:00	498	498	488	488	2,828,800
2023-11-26	00:00:00	498	500	492	496	1,509,900
2023-11-19	00:00:00	505	505	492	496	2,108,700
2023-11-12	00:00:00	500	510	494	505	1,831,100
2023-11-05	00:00:00	500	520	494	500	3,155,700
2023-10-29	00:00:00	570	585	460	500	6,255,100
2023-10-22	00:00:00	560	585	545	570	3,312,300
2023-10-15	00:00:00	580	585	545	560	4,126,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	458	462	442	448	3,793,900
2024-03-31	00:00:00	505	515	434	456	13,260,700
2024-02-29	00:00:00	492	515	486	505	10,362,700
2024-01-31	00:00:00	496	500	480	492	11,362,300
2023-12-31	00:00:00	505	525	490	500	9,164,300
2023-11-30	00:00:00	496	540	470	505	10,789,600
2023-10-31	00:00:00	520	530	492	496	10,455,100
2023-09-30	00:00:00	575	595	460	520	23,409,200
2023-08-31	00:00:00	570	625	550	575	26,069,100
2023-07-31	00:00:00	660	660	530	565	42,466,900
2023-06-30	00:00:00	565	705	510	660	62,751,300
2023-05-31	00:00:00	630	660	555	565	30,151,900
2023-04-30	00:00:00	690	715	615	630	8,144,100
2023-03-31	00:00:00	640	665	640	660	914,400
2023-02-28	00:00:00	645	645	625	635	266,900
2023-01-31	00:00:00	645	650	630	640	566,800
2022-12-31	00:00:00	595	625	580	615	13,114,100
2022-11-30	00:00:00	565	645	550	595	29,700,900
2022-10-31	00:00:00	610	635	550	565	26,017,300
2022-09-30	00:00:00	510	640	496	610	23,885,600
2022-08-31	00:00:00	620	630	490	510	24,471,800
2022-07-31	00:00:00	670	695	600	620	30,107,400
2022-06-30	00:00:00	615	695	535	655	37,089,100
2022-05-31	00:00:00	730	865	575	615	138,944,700
2022-04-30	00:00:00	555	815	545	730	129,788,700
2022-03-31	00:00:00	476	565	476	555	61,884,800
2022-02-28	00:00:00	416	476	410	476	78,811,600
2022-01-31	00:00:00	394	452	384	416	78,660,300
2021-12-31	00:00:00	400	408	380	394	37,645,400
2021-11-30	00:00:00	380	442	380	402	125,659,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	458	462	442	448	3,793,900
2024-03-31	00:00:00	505	515	480	484	9,423,500
2024-02-29	00:00:00	492	515	486	505	10,362,700
2024-01-31	00:00:00	496	515	434	456	34,985,700
2023-12-31	00:00:00	505	525	480	505	30,889,300
2023-11-30	00:00:00	496	540	470	492	31,316,200
2023-10-31	00:00:00	520	540	470	500	30,409,000
2023-09-30	00:00:00	575	595	460	505	44,653,900
2023-08-31	00:00:00	570	625	460	496	59,933,400
2023-07-31	00:00:00	660	660	460	520	91,945,200
2023-06-30	00:00:00	565	705	510	575	131,287,300
2023-05-31	00:00:00	630	705	510	565	135,370,100
2023-04-30	00:00:00	630	705	510	660	92,903,200
2023-03-31	00:00:00	660	750	555	565	45,841,200
2023-02-28	00:00:00	645	750	615	630	26,593,900
2023-01-31	00:00:00	645	665	575	660	21,108,300
2022-10-31	00:00:00	610	645	550	615	68,832,300
2022-07-31	00:00:00	670	695	490	610	78,464,800
2022-04-30	00:00:00	555	865	535	655	305,822,500
2022-01-31	00:00:00	394	565	384	555	219,356,700
2021-10-31	00:00:00	348	442	326	394	341,839,000
2021-07-31	00:00:00	240	352	240	348	254,493,200
2021-04-30	00:00:00	236	342	228	240	107,369,900
2021-01-31	00:00:00	175	248	173	236	154,187,100

Dividends Amount

Date	Time	Amount
2023-06-15	09:00:00	50
2022-05-24	09:00:00	28
2021-06-28	09:00:00	8
2020-06-12	09:00:00	5
2019-06-12	09:00:00	7
2018-11-09	09:00:00	5
2018-05-18	09:00:00	5

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	50	21.19 %
2022	1	28	11.86 %
2021	1	8	3.39 %
2020	1	5	2.12 %
2019	1	7	2.97 %
2018	2	10	4.24 %

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