Informasi Saham PTRO PT Petrosea Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa 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
101	Enterprises Value Revenue Ratio	1	1	1	33,152
14010	Ps Ratio	5	1	1	1
14008	Pe Ratio	9	45	16	8
40002	Enterprise Value	12	9,625,918,780,727	8,624,049,090,219	4,861,883,709,041
102	Enterprises Value E B I T D A Ratio	23	16	13	326,937
40001	Market Cap	26	6,792,901,825,000	5,206,238,625,000	4,293,905,120,000
14012	Pb Ratio	33	2	1	1
14020	Forward Pe Ratio	44	6	0	0

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
101	Enterprises Value Revenue Ratio	1	1	1	1	1	1	1	33,152
14010	Ps Ratio	5	1	0	1	0	0	1	1
14008	Pe Ratio	9	45	13	16	5	6	8	8
40002	Enterprise Value	12	9,625,918,780,727	7,653,129,723,496	8,624,049,090,219	6,343,404,168,204	4,188,075,235,929	5,734,223,089,117	4,861,883,709,041
102	Enterprises Value E B I T D A Ratio	23	16	12	13	7	5	7	326,937
40001	Market Cap	26	6,792,901,825,000	4,174,907,545,000	5,206,238,625,000	3,193,159,690,000	3,589,825,490,000	4,928,572,565,000	4,293,905,120,000
14012	Pb Ratio	33	2	1	1	1	1	1	1
14020	Forward Pe Ratio	44	6	0	0	0	4	6	0

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	35,457,000	10,350,000	56,387,000	46,369,000	44,065,000
20304	Write Off	-979,000	-979,000	763,000	0	0
20091	Net Income	9,406,000	1,622,000	40,924,000	33,714,000	32,279,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	37,601,000	11,032,000	57,891,000	47,690,000	45,882,000
20007	Amortization	2,229,000	665,000	1,360,000	980,000	354,000
20046	Gross Profit	80,678,000	27,012,000	95,494,000	74,562,000	74,866,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	13,546,000	4,190,000	50,155,000	41,334,000	35,536,000
20145	Tax Provision	3,839,000	2,495,000	8,989,000	7,381,000	3,038,000
20100	Total Revenue	605,663,000	158,828,000	476,317,000	415,737,000	340,688,000
20164	Total Expenses	565,074,000	142,479,000	414,642,000	371,672,000	296,452,000
20013	Cost Of Revenue	524,985,000	131,816,000	380,823,000	341,175,000	265,822,000
20177	Interest Income	1,090,000	215,000	1,017,000	2,237,000	2,251,000
20057	Interest Expense	21,911,000	6,160,000	6,232,000	5,035,000	8,529,000
20109	Operating Income	40,589,000	16,349,000	61,675,000	44,065,000	44,236,000
20316	Normalized Income	10,043,053	1,622,000	45,650,026	33,704,964	32,276,256
20108	Operating Expense	40,089,000	10,663,000	33,819,000	30,497,000	30,630,000
20112	Operating Revenue	605,663,000	158,828,000	476,317,000	415,737,000	340,688,000
20087	Minority Interests	-301,000	-73,000	-242,000	-239,000	-219,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-22,103,000	-6,354,000	-6,404,000	-3,338,000	-7,479,000
20416	Total Unusual Items	-889,000	-689,000	-5,758,000	11,000	3,000
29010	Basic Average Shares	991,664,500	991,664,500	991,664,500	1,000,591,292	1,000,591,292
20269	Other Special Charges	689,000	689,000	5,758,000	-11,000	-3,000
20287	Rent And Landing Fees	2,346,000	22,000	2,266,000	1,652,000	812,000
29011	Diluted Average Shares	991,664,500	991,664,500	991,664,500	1,000,591,292	1,000,591,292
20420	Normalized E B I T D A	38,490,000	11,032,000	63,649,000	47,679,000	45,879,000
20162	Special Income Charges	-889,000	-689,000	-5,758,000	11,000	3,000
20315	Reconciled Depreciation	2,144,000	682,000	1,504,000	1,321,000	1,817,000
20312	Other Operating Expenses	-845,000	-746,000	-742,000	698,000	3,459,000
20368	Total Other Finance Cost	1,282,000	409,000	1,189,000	540,000	1,201,000
20440	Rent Expense Supplemental	22,551,000	4,253,000	18,882,000	9,665,000	7,364,000
20314	Reconciled Cost Of Revenue	524,985,000	131,816,000	380,823,000	341,175,000	265,822,000
20419	Tax Effect Of Unusual Items	-251,947	0	-1,031,974	1,964	256
20018	Depreciation Income Statement	-85,000	17,000	144,000	341,000	1,463,000
20075	Interest Income Non Operating	1,090,000	215,000	1,017,000	2,237,000	2,251,000
20158	Selling And Marketing Expense	3,313,000	3,174,000	0	0	0
20064	Interest Expense Non Operating	21,911,000	6,160,000	6,232,000	5,035,000	8,529,000
20093	Net Income Common Stockholders	9,406,000	1,622,000	40,924,000	33,714,000	32,279,000
20094	Net Income Continuous Operations	9,707,000	1,695,000	41,166,000	33,953,000	32,498,000
20045	General And Administrative Expense	10,889,000	4,440,000	10,220,000	8,509,000	7,964,000
20159	Selling General And Administration	10,889,000	4,301,000	10,220,000	8,509,000	7,964,000
20412	Other Non Operating Income Expenses	-3,342,000	-1,201,000	-2,099,000	630,000	-1,908,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	9,406,000	1,622,000	40,924,000	33,714,000	32,279,000
20417	Total Unusual Items Excluding Goodwill	-889,000	-689,000	-5,758,000	11,000	3,000
20077	Net Non Operating Interest Income Expense	-22,103,000	-6,354,000	-6,404,000	-3,338,000	-7,479,000
20346	Net Income Including Noncontrolling Interests	9,707,000	1,695,000	41,166,000	33,953,000	32,498,000
20019	Depreciation And Amortization In Income Statement	2,144,000	682,000	1,504,000	1,321,000	1,817,000
20309	Net Income From Continuing And Discontinued Operation	9,406,000	1,622,000	40,924,000	33,714,000	32,279,000
20331	Net Income From Continuing Operation Net Minority Interest	9,406,000	1,622,000	40,924,000	33,714,000	32,279,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	35,457,000	6,242,000	10,350,000	5,405,000	13,385,000	5,771,000	56,387,000	46,369,000	44,065,000
20304	Write Off	-979,000	0	-979,000	0	0	0	763,000	0	0
20091	Net Income	9,406,000	163,000	1,622,000	-237,000	7,858,000	2,957,000	40,924,000	33,714,000	32,279,000
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	37,601,000	6,719,000	11,032,000	5,821,000	13,954,000	6,456,000	57,891,000	47,690,000	45,882,000
20007	Amortization	2,229,000	455,000	665,000	540,000	569,000	467,000	1,360,000	980,000	354,000
20046	Gross Profit	80,678,000	15,288,000	27,012,000	14,428,000	23,950,000	16,717,000	95,494,000	74,562,000	74,866,000
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	13,546,000	870,000	4,190,000	-601,000	9,087,000	3,371,000	50,155,000	41,334,000	35,536,000
20145	Tax Provision	3,839,000	584,000	2,495,000	-409,000	1,169,000	354,000	8,989,000	7,381,000	3,038,000
20100	Total Revenue	605,663,000	156,252,000	158,828,000	144,872,000	145,711,000	128,206,000	476,317,000	415,737,000	340,688,000
20164	Total Expenses	565,074,000	149,404,000	142,479,000	140,690,000	132,503,000	122,308,000	414,642,000	371,672,000	296,452,000
20013	Cost Of Revenue	524,985,000	140,964,000	131,816,000	130,444,000	121,761,000	111,489,000	380,823,000	341,175,000	265,822,000
20177	Interest Income	1,090,000	221,000	215,000	251,000	403,000	201,000	1,017,000	2,237,000	2,251,000
20057	Interest Expense	21,911,000	5,372,000	6,160,000	6,006,000	4,298,000	2,400,000	6,232,000	5,035,000	8,529,000
20109	Operating Income	40,589,000	6,848,000	16,349,000	4,182,000	13,208,000	5,898,000	61,675,000	44,065,000	44,236,000
20316	Normalized Income	10,043,053	283,000	1,622,000	-237,000	7,858,000	2,957,000	45,650,026	33,704,964	32,276,256
20108	Operating Expense	40,089,000	8,440,000	10,663,000	10,246,000	10,742,000	10,819,000	33,819,000	30,497,000	30,630,000
20112	Operating Revenue	605,663,000	156,252,000	158,828,000	144,872,000	145,711,000	128,206,000	476,317,000	415,737,000	340,688,000
20087	Minority Interests	-301,000	-123,000	-73,000	-45,000	-60,000	-60,000	-242,000	-239,000	-219,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-22,103,000	-5,642,000	-6,354,000	-5,941,000	-4,166,000	-2,274,000	-6,404,000	-3,338,000	-7,479,000
20416	Total Unusual Items	-889,000	-200,000	-689,000	-5,758,000	0	0	-5,758,000	11,000	3,000
29010	Basic Average Shares	991,664,500	991,664,500	991,664,500	991,664,500	0	991,664,500	991,664,500	1,000,591,292	1,000,591,292
20269	Other Special Charges	689,000	200,000	689,000	0	0	0	5,758,000	-11,000	-3,000
20287	Rent And Landing Fees	2,346,000	389,000	22,000	1,018,000	917,000	514,000	2,266,000	1,652,000	812,000
29011	Diluted Average Shares	991,664,500	991,664,500	991,664,500	991,664,500	0	991,664,500	991,664,500	1,000,591,292	1,000,591,292
20420	Normalized E B I T D A	38,490,000	6,919,000	11,032,000	5,821,000	13,954,000	6,456,000	63,649,000	47,679,000	45,879,000
20162	Special Income Charges	-889,000	-200,000	-689,000	0	0	0	-5,758,000	11,000	3,000
20315	Reconciled Depreciation	2,144,000	477,000	682,000	416,000	569,000	685,000	1,504,000	1,321,000	1,817,000
20312	Other Operating Expenses	-845,000	102,000	-746,000	-531,000	330,000	-51,000	-742,000	698,000	3,459,000
20368	Total Other Finance Cost	1,282,000	491,000	409,000	186,000	0	75,000	1,189,000	540,000	1,201,000
20440	Rent Expense Supplemental	22,551,000	6,249,000	4,253,000	7,737,000	4,312,000	6,005,000	18,882,000	9,665,000	7,364,000
20314	Reconciled Cost Of Revenue	524,985,000	140,964,000	131,816,000	130,444,000	121,761,000	111,489,000	380,823,000	341,175,000	265,822,000
20419	Tax Effect Of Unusual Items	-251,947	-80,000	0	0	0	0	-1,031,974	1,964	256
20018	Depreciation Income Statement	-85,000	22,000	17,000	-124,000	0	218,000	144,000	341,000	1,463,000
20075	Interest Income Non Operating	1,090,000	221,000	215,000	251,000	403,000	201,000	1,017,000	2,237,000	2,251,000
20158	Selling And Marketing Expense	3,313,000	0	3,174,000	0	0	0	0	0	0
20064	Interest Expense Non Operating	21,911,000	5,372,000	6,160,000	6,006,000	4,298,000	2,400,000	6,232,000	5,035,000	8,529,000
20093	Net Income Common Stockholders	9,406,000	163,000	1,622,000	-237,000	7,858,000	2,957,000	40,924,000	33,714,000	32,279,000
20094	Net Income Continuous Operations	9,707,000	286,000	1,695,000	-192,000	7,918,000	3,017,000	41,166,000	33,953,000	32,498,000
20045	General And Administrative Expense	10,889,000	1,946,000	4,440,000	1,151,000	3,354,000	1,663,000	10,220,000	8,509,000	7,964,000
20159	Selling General And Administration	10,889,000	1,946,000	4,301,000	1,290,000	3,354,000	1,663,000	10,220,000	8,509,000	7,964,000
20412	Other Non Operating Income Expenses	-3,342,000	-1,254,000	-1,201,000	-2,339,000	1,452,000	-246,000	-2,099,000	630,000	-1,908,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	9,406,000	163,000	1,622,000	-237,000	7,858,000	2,957,000	40,924,000	33,714,000	32,279,000
20417	Total Unusual Items Excluding Goodwill	-889,000	-200,000	-689,000	-5,758,000	0	0	-5,758,000	11,000	3,000
20077	Net Non Operating Interest Income Expense	-22,103,000	-5,642,000	-6,354,000	-5,941,000	-4,166,000	-2,274,000	-6,404,000	-3,338,000	-7,479,000
20346	Net Income Including Noncontrolling Interests	9,707,000	286,000	1,695,000	-192,000	7,918,000	3,017,000	41,166,000	33,953,000	32,498,000
20019	Depreciation And Amortization In Income Statement	2,144,000	477,000	682,000	416,000	569,000	685,000	1,504,000	1,321,000	1,817,000
20309	Net Income From Continuing And Discontinued Operation	9,406,000	163,000	1,622,000	-237,000	7,858,000	2,957,000	40,924,000	33,714,000	32,279,000
20331	Net Income From Continuing Operation Net Minority Interest	9,406,000	163,000	1,622,000	-237,000	7,858,000	2,957,000	40,924,000	33,714,000	32,279,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	19,768,000	781,000	781,000	781,000
23531	Net Debt	151,335,000	27,508,000	13,706,000	23,414,000
23165	Payables	145,370,000	126,426,000	81,850,000	40,006,000
23139	Net P P E	270,795,000	266,761,000	267,680,000	285,363,000
23351	Properties	0	0	0	0
23386	Total Debt	250,741,000	115,726,000	135,818,000	201,890,000
23100	Gross P P E	750,754,000	708,398,000	709,298,000	684,084,000
23038	Common Stock	33,438,000	33,438,000	33,438,000	33,438,000
23045	Current Debt	75,666,000	60,953,000	52,054,000	63,036,000
23532	Share Issued	1,008,605,000	1,008,605,000	1,008,605,000	1,008,605,000
23220	Total Assets	727,945,000	596,420,000	532,736,000	529,688,000
23027	Capital Stock	33,438,000	33,438,000	33,438,000	33,438,000
23382	Other Payable	581,000	1,656,000	1,661,000	1,501,000
23028	Cash Financial	66,956,000	55,404,000	66,220,000	133,945,000
23123	Long Term Debt	148,656,000	28,315,000	50,977,000	94,323,000
23179	Prepaid Assets	15,474,000	33,989,000	11,518,000	6,255,000
23232	Treasury Stock	2,033,000	2,033,000	2,033,000	2,033,000
23385	Working Capital	43,724,000	35,736,000	64,422,000	86,436,000
23000	Accounts Payable	139,993,000	118,535,000	67,829,000	35,267,000
23029	Cash Equivalents	6,031,000	6,356,000	23,105,000	0
23245	Invested Capital	459,107,000	386,477,000	362,523,000	388,132,000
23340	Other Properties	62,864,000	56,000,000	75,330,000	89,625,000
23291	Dividends Payable	928,000	287,000	317,000	248,000
23132	Minority Interest	845,000	782,000	731,000	667,000
23342	Other Receivables	54,997,000	29,637,000	4,232,000	1,013,000
23204	Retained Earnings	210,594,000	274,394,000	233,470,000	207,756,000
23217	Total Tax Payable	3,868,000	5,948,000	12,043,000	2,990,000
23001	Accounts Receivable	149,813,000	106,451,000	89,900,000	75,980,000
23280	Common Stock Equity	234,785,000	297,209,000	259,492,000	230,773,000
23403	Net Tangible Assets	104,028,000	268,948,000	230,541,000	209,630,000
23215	Stockholders Equity	234,785,000	297,209,000	259,492,000	230,773,000
23383	Tangible Book Value	104,028,000	268,948,000	230,541,000	209,630,000
23374	Total Capitalization	383,441,000	325,524,000	310,469,000	325,096,000
23312	Land And Improvements	18,989,000	18,989,000	18,989,000	6,886,000
23393	Ordinary Shares Number	991,664,500	991,664,500	991,664,000	991,664,000
23395	Treasury Shares Number	16,940,500	16,940,500	16,941,000	16,941,000
23155	Other Intangible Assets	110,989,000	27,480,000	28,170,000	20,362,000
23008	Accumulated Depreciation	-482,456,000	-441,637,000	-441,618,000	-398,721,000
23282	Construction In Progress	48,742,000	33,189,000	28,667,000	22,992,000
23380	Capital Lease Obligations	26,419,000	26,458,000	32,787,000	44,531,000
23030	Cash And Cash Equivalents	72,987,000	61,760,000	89,325,000	133,945,000
23262	Gross Accounts Receivable	149,837,000	106,494,000	91,448,000	80,252,000
23012	Additional Paid In Capital	-4,602,000	-4,602,000	-4,602,000	-4,602,000
23275	Buildings And Improvements	44,978,000	43,803,000	30,956,000	31,622,000
23163	Other Short Term Investments	414,000	356,000	24,400,000	463,000
23319	Machinery Furniture Equipment	575,181,000	556,417,000	555,356,000	532,959,000
23289	Derivative Product Liabilities	0	0	269,000	892,000
23048	Current Capital Lease Obligation	11,281,000	10,345,000	11,913,000	15,583,000
23127	Long Term Capital Lease Obligation	15,138,000	16,113,000	20,874,000	28,948,000
23098	Goodwill And Other Intangible Assets	130,757,000	28,261,000	28,951,000	21,143,000
23261	Total Equity Gross Minority Interest	235,630,000	297,991,000	260,223,000	231,440,000
23067	Non Current Deferred Taxes Liabilities	28,626,000	9,143,000	10,042,000	15,435,000
23259	Total Liabilities Net Minority Interest	492,315,000	298,429,000	272,513,000	298,248,000
23046	Current Debt And Capital Lease Obligation	86,947,000	71,298,000	63,967,000	78,619,000
23266	Allowance For Doubtful Accounts Receivable	-24,000	-43,000	-1,548,000	-4,272,000
23124	Long Term Debt And Capital Lease Obligation	163,794,000	44,428,000	71,851,000	123,271,000
23344	Non Current Pension And Other Postretirement Benefit Plans	27,855,000	22,941,000	22,972,000	23,072,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	19,768,000	19,768,000	19,768,000	19,768,000	781,000	781,000	781,000	781,000
23531	Net Debt	153,498,000	151,335,000	195,148,000	177,081,000	12,692,000	27,508,000	13,706,000	23,414,000
23165	Payables	158,436,000	145,370,000	142,619,000	142,111,000	127,640,000	126,426,000	81,850,000	40,006,000
23139	Net P P E	270,243,000	270,795,000	262,033,000	262,068,000	263,946,000	266,761,000	267,680,000	285,363,000
23351	Properties	0	0	0	2,821,000	0	0	0	0
23386	Total Debt	218,904,000	250,741,000	259,399,000	277,417,000	190,843,000	115,726,000	135,818,000	201,890,000
23100	Gross P P E	755,707,000	750,754,000	733,440,000	727,050,000	718,294,000	708,398,000	709,298,000	684,084,000
23038	Common Stock	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000
23045	Current Debt	61,885,000	75,666,000	79,379,000	60,216,000	57,387,000	60,953,000	52,054,000	63,036,000
23532	Share Issued	1,008,605,000	1,008,605,000	1,008,605,000	1,008,605,000	1,008,605,000	1,008,605,000	1,008,605,000	1,008,605,000
23220	Total Assets	710,620,000	727,945,000	716,292,000	730,197,000	683,664,000	596,420,000	532,736,000	529,688,000
23027	Capital Stock	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000	33,438,000
23382	Other Payable	559,000	581,000	2,744,000	302,000	732,000	1,656,000	1,661,000	1,501,000
23028	Cash Financial	39,232,000	66,956,000	34,942,000	65,273,000	144,191,000	55,404,000	66,220,000	133,945,000
23123	Long Term Debt	134,012,000	148,656,000	155,562,000	190,144,000	106,093,000	28,315,000	50,977,000	94,323,000
23179	Prepaid Assets	16,752,000	15,474,000	32,715,000	30,028,000	32,838,000	33,989,000	11,518,000	6,255,000
23232	Treasury Stock	2,033,000	2,033,000	2,033,000	2,033,000	2,033,000	2,033,000	2,033,000	2,033,000
23385	Working Capital	28,636,000	43,724,000	53,292,000	56,692,000	126,118,000	35,736,000	64,422,000	86,436,000
23000	Accounts Payable	152,703,000	139,993,000	134,143,000	137,761,000	119,583,000	118,535,000	67,829,000	35,267,000
23029	Cash Equivalents	3,167,000	6,031,000	4,851,000	8,006,000	6,597,000	6,356,000	23,105,000	0
23245	Invested Capital	429,430,000	459,107,000	467,836,000	484,636,000	465,277,000	386,477,000	362,523,000	388,132,000
23340	Other Properties	61,252,000	62,864,000	54,903,000	56,542,000	58,258,000	56,000,000	75,330,000	89,625,000
23291	Dividends Payable	902,000	928,000	927,000	958,000	297,000	287,000	317,000	248,000
23132	Minority Interest	968,000	845,000	769,000	775,000	842,000	782,000	731,000	667,000
23342	Other Receivables	70,431,000	54,997,000	86,922,000	29,812,000	30,176,000	29,637,000	4,232,000	1,013,000
23204	Retained Earnings	210,757,000	210,594,000	209,156,000	209,209,000	277,351,000	274,394,000	233,470,000	207,756,000
23217	Total Tax Payable	4,272,000	3,868,000	4,805,000	3,090,000	7,028,000	5,948,000	12,043,000	2,990,000
23001	Accounts Receivable	144,664,000	149,813,000	125,522,000	121,879,000	111,863,000	106,451,000	89,900,000	75,980,000
23280	Common Stock Equity	233,533,000	234,785,000	232,895,000	234,276,000	301,797,000	297,209,000	259,492,000	230,773,000
23403	Net Tangible Assets	104,817,000	104,028,000	97,535,000	100,626,000	274,414,000	268,948,000	230,541,000	209,630,000
23215	Stockholders Equity	233,533,000	234,785,000	232,895,000	234,276,000	301,797,000	297,209,000	259,492,000	230,773,000
23383	Tangible Book Value	104,817,000	104,028,000	97,535,000	100,626,000	274,414,000	268,948,000	230,541,000	209,630,000
23374	Total Capitalization	367,545,000	383,441,000	388,457,000	424,420,000	407,890,000	325,524,000	310,469,000	325,096,000
23312	Land And Improvements	18,989,000	18,989,000	18,989,000	18,989,000	18,989,000	18,989,000	18,989,000	6,886,000
23393	Ordinary Shares Number	991,664,500	991,664,500	991,664,500	991,664,500	991,664,500	991,664,500	991,664,000	991,664,000
23395	Treasury Shares Number	16,940,500	16,940,500	16,940,500	16,940,500	16,940,500	16,940,500	16,941,000	16,941,000
23155	Other Intangible Assets	108,948,000	110,989,000	115,592,000	113,882,000	26,602,000	27,480,000	28,170,000	20,362,000
23008	Accumulated Depreciation	-487,886,000	-482,456,000	-473,714,000	-464,982,000	-454,348,000	-441,637,000	-441,618,000	-398,721,000
23282	Construction In Progress	53,137,000	48,742,000	42,206,000	37,341,000	38,718,000	33,189,000	28,667,000	22,992,000
23380	Capital Lease Obligations	23,007,000	26,419,000	24,458,000	27,057,000	27,363,000	26,458,000	32,787,000	44,531,000
23030	Cash And Cash Equivalents	42,399,000	72,987,000	39,793,000	73,279,000	150,788,000	61,760,000	89,325,000	133,945,000
23262	Gross Accounts Receivable	144,696,000	149,837,000	125,534,000	122,017,000	111,928,000	106,494,000	91,448,000	80,252,000
23012	Additional Paid In Capital	-4,602,000	-4,602,000	-4,602,000	-4,602,000	-4,602,000	-4,602,000	-4,602,000	-4,602,000
23275	Buildings And Improvements	45,322,000	44,978,000	44,021,000	43,967,000	43,830,000	43,803,000	30,956,000	31,622,000
23163	Other Short Term Investments	399,000	414,000	726,000	739,000	378,000	356,000	24,400,000	463,000
23319	Machinery Furniture Equipment	577,007,000	575,181,000	573,321,000	567,390,000	558,499,000	556,417,000	555,356,000	532,959,000
23289	Derivative Product Liabilities	0	0	0	0	0	0	269,000	892,000
23048	Current Capital Lease Obligation	9,436,000	11,281,000	10,054,000	11,368,000	11,009,000	10,345,000	11,913,000	15,583,000
23127	Long Term Capital Lease Obligation	13,571,000	15,138,000	14,404,000	15,689,000	16,354,000	16,113,000	20,874,000	28,948,000
23098	Goodwill And Other Intangible Assets	128,716,000	130,757,000	135,360,000	133,650,000	27,383,000	28,261,000	28,951,000	21,143,000
23261	Total Equity Gross Minority Interest	234,501,000	235,630,000	233,664,000	235,051,000	302,639,000	297,991,000	260,223,000	231,440,000
23067	Non Current Deferred Taxes Liabilities	28,558,000	28,626,000	27,965,000	27,536,000	7,792,000	9,143,000	10,042,000	15,435,000
23259	Total Liabilities Net Minority Interest	476,119,000	492,315,000	482,628,000	495,146,000	381,025,000	298,429,000	272,513,000	298,248,000
23046	Current Debt And Capital Lease Obligation	71,321,000	86,947,000	89,433,000	71,584,000	68,396,000	71,298,000	63,967,000	78,619,000
23266	Allowance For Doubtful Accounts Receivable	-32,000	-24,000	-12,000	-138,000	-65,000	-43,000	-1,548,000	-4,272,000
23124	Long Term Debt And Capital Lease Obligation	147,583,000	163,794,000	169,966,000	205,833,000	122,447,000	44,428,000	71,851,000	123,271,000
23344	Non Current Pension And Other Postretirement Benefit Plans	28,024,000	27,855,000	26,458,000	26,690,000	24,879,000	22,941,000	22,972,000	23,072,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	1,943,000	1,943,000	632,000	26,000	1,301,000
26185	Free Cash Flow	32,010,000	46,909,000	29,792,000	55,989,000	69,359,000
26027	Changes In Cash	-106,735,000	31,842,000	-26,189,000	-44,812,000	50,400,000
26182	Issuance Of Debt	172,219,000	35,276,000	107,000,000	8,757,000	159,007,000
26123	Sale Of Business	0	0	0	0	5,512,000
26016	End Cash Position	44,053,000	72,987,000	61,760,000	89,325,000	133,945,000
26112	Purchase Of P P E	-70,229,000	-19,789,000	-54,496,000	-42,045,000	-29,993,000
26183	Repayment Of Debt	-135,105,000	-46,633,000	-120,879,000	-63,158,000	-169,831,000
26125	Sale Of Investment	0	0	24,000,000	0	0
26005	Capital Expenditure	-74,726,000	-19,692,000	-59,616,000	-53,648,000	-38,104,000
26007	Cash Dividends Paid	-75,359,000	-358,000	-191,000	-8,106,000	-7,125,000
26012	Financing Cash Flow	-47,830,000	-14,694,000	-25,070,000	-76,890,000	-25,772,000
26013	Investing Cash Flow	-165,641,000	-20,065,000	-90,527,000	-77,559,000	-31,291,000
26115	Purchase Of Business	-92,858,000	-2,316,000	-574,000	0	0
26088	Common Stock Payments	0	0	0	0	-2,033,000
26110	Purchase Of Investment	0	0	0	-23,937,000	0
26015	Beginning Cash Position	150,788,000	39,793,000	89,325,000	133,945,000	84,182,000
26223	Classesof Cash Payments	-447,655,000	-141,552,000	-343,347,000	-282,051,000	-240,445,000
26099	Long Term Debt Issuance	95,319,000	2,276,000	0	8,757,000	159,007,000
26090	Long Term Debt Payments	-33,596,000	-9,633,000	-58,879,000	-43,158,000	-169,831,000
26108	Purchase Of Intangibles	-4,497,000	97,000	-5,120,000	-11,603,000	-8,111,000
26101	Short Term Debt Issuance	76,900,000	33,000,000	107,000,000	0	0
26091	Short Term Debt Payments	-101,509,000	-37,000,000	-62,000,000	-20,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	-2,033,000
26073	Net Long Term Debt Issuance	61,723,000	-7,357,000	-58,879,000	-34,401,000	-10,824,000
26164	Net Other Financing Charges	-2,828,000	-2,828,000	0	0	0
26165	Net Other Investing Changes	0	0	-54,969,000	0	0
26119	Net P P E Purchase And Sale	-68,286,000	-17,846,000	-53,864,000	-42,019,000	-28,692,000
26184	Repurchase Of Capital Stock	0	0	0	0	-2,033,000
26075	Net Short Term Debt Issuance	-24,609,000	-4,000,000	45,000,000	-20,000,000	0
26072	Net Issuance Payments Of Debt	37,114,000	-11,357,000	-13,879,000	-54,401,000	-10,824,000
26226	Paymentson Behalfof Employees	-142,913,000	-60,947,000	-132,112,000	-112,906,000	-107,640,000
26116	Net Business Purchase And Sale	-92,858,000	-2,316,000	-574,000	0	5,512,000
26063	Effect Of Exchange Rate Changes	-1,654,000	1,352,000	-1,376,000	192,000	-637,000
26118	Net Investment Purchase And Sale	0	0	24,000,000	-23,937,000	0
26117	Net Intangibles Purchase And Sale	-4,497,000	97,000	-5,120,000	-11,603,000	-8,111,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	106,736,000	66,601,000	89,408,000	109,637,000	107,463,000
26221	Classesof Cash Receiptsfrom Operating Activities	584,569,000	217,122,000	453,901,000	401,340,000	358,413,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	1,943,000	0	1,943,000	0	0	0	632,000	26,000	1,301,000
26185	Free Cash Flow	32,010,000	2,507,000	46,909,000	-28,537,000	11,131,000	12,199,000	29,792,000	55,989,000	69,359,000
26027	Changes In Cash	-106,735,000	-27,582,000	31,842,000	-33,486,000	-77,509,000	89,028,000	-26,189,000	-44,812,000	50,400,000
26182	Issuance Of Debt	172,219,000	0	35,276,000	5,379,000	131,564,000	83,614,000	107,000,000	8,757,000	159,007,000
26123	Sale Of Business	0	0	0	0	0	0	0	0	5,512,000
26016	End Cash Position	44,053,000	42,399,000	72,987,000	39,793,000	73,279,000	150,788,000	61,760,000	89,325,000	133,945,000
26112	Purchase Of P P E	-70,229,000	-19,431,000	-19,789,000	-18,631,000	-12,378,000	-11,312,000	-54,496,000	-42,045,000	-29,993,000
26183	Repayment Of Debt	-135,105,000	-26,340,000	-46,633,000	-16,978,000	-45,154,000	-9,458,000	-120,879,000	-63,158,000	-169,831,000
26125	Sale Of Investment	0	0	0	0	0	0	24,000,000	0	0
26005	Capital Expenditure	-74,726,000	-20,611,000	-19,692,000	-21,894,000	-12,529,000	-11,949,000	-59,616,000	-53,648,000	-38,104,000
26007	Cash Dividends Paid	-75,359,000	0	-358,000	681,000	0	0	-191,000	-8,106,000	-7,125,000
26012	Financing Cash Flow	-47,830,000	-30,089,000	-14,694,000	-12,278,000	9,231,000	76,829,000	-25,070,000	-76,890,000	-25,772,000
26013	Investing Cash Flow	-165,641,000	-20,611,000	-20,065,000	-14,565,000	-110,400,000	-11,949,000	-90,527,000	-77,559,000	-31,291,000
26115	Purchase Of Business	-92,858,000	0	-2,316,000	-42,000	0	0	-574,000	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	0	-2,033,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	-23,937,000	0
26015	Beginning Cash Position	150,788,000	72,987,000	39,793,000	73,279,000	150,788,000	61,760,000	89,325,000	133,945,000	84,182,000
26223	Classesof Cash Payments	-447,655,000	-116,748,000	-141,552,000	-99,471,000	-89,884,000	-97,623,000	-343,347,000	-282,051,000	-240,445,000
26099	Long Term Debt Issuance	95,319,000	0	2,276,000	1,543,000	91,500,000	79,005,000	0	8,757,000	159,007,000
26090	Long Term Debt Payments	-33,596,000	-9,340,000	-9,633,000	35,531,000	-50,154,000	-4,458,000	-58,879,000	-43,158,000	-169,831,000
26108	Purchase Of Intangibles	-4,497,000	-1,180,000	97,000	-3,263,000	-151,000	-637,000	-5,120,000	-11,603,000	-8,111,000
26101	Short Term Debt Issuance	76,900,000	0	33,000,000	3,836,000	40,064,000	4,609,000	107,000,000	0	0
26091	Short Term Debt Payments	-101,509,000	-17,000,000	-37,000,000	-62,024,509,000	0	-5,000,000	-62,000,000	-20,000,000	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0	-2,033,000
26073	Net Long Term Debt Issuance	61,723,000	-9,340,000	-7,357,000	37,074,000	41,346,000	74,547,000	-58,879,000	-34,401,000	-10,824,000
26164	Net Other Financing Charges	-2,828,000	0	-2,828,000	0	0	-1,000	0	0	0
26165	Net Other Investing Changes	0	0	0	0	0	0	-54,969,000	0	0
26119	Net P P E Purchase And Sale	-68,286,000	-19,431,000	-17,846,000	-18,631,000	-12,378,000	-11,312,000	-53,864,000	-42,019,000	-28,692,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0	-2,033,000
26075	Net Short Term Debt Issuance	-24,609,000	-17,000,000	-4,000,000	-48,673,000	45,064,000	-391,000	45,000,000	-20,000,000	0
26072	Net Issuance Payments Of Debt	37,114,000	-26,340,000	-11,357,000	-11,599,000	86,410,000	74,156,000	-13,879,000	-54,401,000	-10,824,000
26226	Paymentson Behalfof Employees	-142,913,000	-36,828,000	-60,947,000	-11,985,000	-33,153,000	-36,606,000	-132,112,000	-112,906,000	-107,640,000
26116	Net Business Purchase And Sale	-92,858,000	0	-2,316,000	-42,000	0	0	-574,000	0	5,512,000
26063	Effect Of Exchange Rate Changes	-1,654,000	-3,006,000	1,352,000	-1,373,592,000	0	0	-1,376,000	192,000	-637,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	24,000,000	-23,937,000	0
26117	Net Intangibles Purchase And Sale	-4,497,000	-1,180,000	97,000	-3,263,000	-151,000	-637,000	-5,120,000	-11,603,000	-8,111,000
26222	Other Cash Receiptsfrom Operating Activities	0	2,823,000	0	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	106,736,000	23,118,000	66,601,000	-6,643,000	23,660,000	24,148,000	89,408,000	109,637,000	107,463,000
26221	Classesof Cash Receiptsfrom Operating Activities	584,569,000	148,583,000	217,122,000	95,667,000	123,197,000	126,356,000	453,901,000	401,340,000	358,413,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
PTRO	PT Petrosea Tbk	2024-04-15	At close: 04:13PM WIB	4,390	4,390	4,470	4,480	4,390.00 - 4,600.00	4,390	4,600	2,810.00 - 7,650.00	2,810	7,650	2,758,400	2,583,707	4,443,000,000,000	1	23	196	Apr 19, 2024 - Apr 20, 2024	1,149.06 (25.65%)	1,149	26	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-12	At close: 04:13PM WIB	4,390	4,390	4,470	4,480	4,390.00 - 4,600.00	4,390	4,600	2,810.00 - 7,650.00	2,810	7,650	2,758,400	2,573,907	4,517,000,000,000	1	14	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-11	At close: 04:13PM WIB	4,390	4,390	4,470	4,480	4,390.00 - 4,600.00	4,390	4,600	2,810.00 - 7,650.00	2,810	7,650	2,758,400	2,556,187	4,517,000,000,000	1	14	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-10	At close: 04:13PM WIB	4,390	4,390	4,470	4,480	4,390.00 - 4,600.00	4,390	4,600	2,810.00 - 7,650.00	2,810	7,650	2,758,400	2,572,619	4,517,000,000,000	1	14	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-05	At close: 04:13PM WIB	4,390	4,390	4,540	4,300	4,390.00 - 4,600.00	4,390	4,600	2,810.00 - 7,650.00	2,810	7,650	2,758,400	2,767,536	4,517,000,000,000	1	14	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-04	At close: 04:12PM WIB	4,350	4,370	4,430	4,180	4,370.00 - 4,560.00	4,370	4,560	2,810.00 - 7,650.00	2,810	7,650	1,986,100	2,772,332	4,426,000,000,000	1	13	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-03	At close: 04:14PM WIB	4,090	4,090	4,430	4,250	4,040.00 - 4,380.00	4,040	4,380	2,810.00 - 7,650.00	2,810	7,650	2,232,100	2,789,641	4,385,000,000,000	1	13	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-02	At close: 04:13PM WIB	4,070	4,100	4,100	4,080	4,040.00 - 4,120.00	4,040	4,120	2,810.00 - 7,650.00	2,810	7,650	599,900	2,853,512	4,123,000,000,000	1	13	327	Apr 19, 2024 - Apr 20, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-04-01	At close: 04:10PM WIB	4,210	4,210	4,140	4,050	3,940.00 - 4,230.00	3,940	4,230	2,810.00 - 7,650.00	2,810	7,650	1,439,900	2,908,948	4,103,000,000,000	1	12	327	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-29	At close: 04:09PM WIB	4,280	4,280	4,220	4,200	4,200.00 - 4,300.00	4,200	4,300	2,810.00 - 7,650.00	2,810	7,650	465,400	2,908,948	4,244,000,000,000	1	13	327	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-28	At close: 04:09PM WIB	4,280	4,280	4,220	4,200	4,200.00 - 4,300.00	4,200	4,300	2,810.00 - 7,650.00	2,810	7,650	465,400	2,942,651	4,175,000,000,000	1	13	332	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.85%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-27	At close: 04:14PM WIB	4,260	4,260	4,280	0	4,250.00 - 4,320.00	4,250	4,320	2,810.00 - 7,650.00	2,810	7,650	441,400	2,965,034	4,244,000,000,000	1	13	332	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.54%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-26	At close: 04:09PM WIB	4,340	4,350	4,250	4,260	4,230.00 - 4,390.00	4,230	4,390	2,810.00 - 7,650.00	2,810	7,650	743,100	3,047,493	4,224,000,000,000	1	13	330	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.54%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-25	At close: 04:14PM WIB	4,330	4,330	4,320	4,330	4,300.00 - 4,400.00	4,300	4,400	2,810.00 - 7,650.00	2,810	7,650	468,800	3,100,957	4,304,000,000,000	1	13	330	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.54%)	1,149	27	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-22	At close: 04:12PM WIB	4,410	4,410	4,330	4,340	4,320.00 - 4,470.00	4,320	4,470	2,810.00 - 7,650.00	2,810	7,650	438,300	3,148,507	4,294,000,000,000	1	13	330	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.06%)	1,149	26	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-21	At close: 04:13PM WIB	4,280	0	0	0	0.0000 - 0.0000	0	0		0		0	3,189,676	0	1	0	330	Apr 05, 2024 - Apr 06, 2024	1,149.06 (26.06%)	1,149	26	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-14	As of 11:59AM WIB. Market open.	4,700	4,700	4,720	4,730	4,700.00 - 4,830.00	4,700	4,830	2,810.00 - 7,650.00	2,810	7,650	402,800	3,726,250	4,681,000,000,000	1	14	326	Apr 05, 2024 - Apr 06, 2024	1,149.06 (24.45%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-13	At close: 04:14PM WIB	4,790	4,790	4,700	4,710	4,670.00 - 4,790.00	4,670	4,790	2,810.00 - 7,650.00	2,810	7,650	801,000	3,831,891	4,661,000,000,000	1	14	330	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.99%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-11	At close: 04:09PM WIB	4,790	4,810	4,780	4,790	4,770.00 - 4,890.00	4,770	4,890	2,810.00 - 7,650.00	2,810	7,650	1,264,700	4,185,577	4,750,000,000,000	1	15	330	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.99%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-08	At close: 04:09PM WIB	4,790	4,810	4,780	4,790	4,770.00 - 4,890.00	4,770	4,890	2,810.00 - 7,650.00	2,810	7,650	1,264,700	4,491,934	4,750,000,000,000	1	14	331	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.99%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-05	At close: 04:14PM WIB	4,780	4,800	4,710	4,720	4,710.00 - 4,840.00	4,710	4,840	2,810.00 - 7,650.00	2,810	7,650	737,200	6,640,582	4,671,000,000,000	1	14	331	Apr 05, 2024 - Apr 06, 2024	1,149.06 (24.04%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-04	At close: 04:14PM WIB	4,780	4,770	4,750	4,760	4,750.00 - 4,830.00	4,750	4,830	2,810.00 - 7,650.00	2,810	7,650	721,900	7,227,818	4,740,000,000,000	1	14	331	Apr 05, 2024 - Apr 06, 2024	1,149.06 (24.04%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-03-01	At close: 04:14PM WIB	4,820	4,820	4,770	4,790	4,760.00 - 4,870.00	4,760	4,870	2,810.00 - 7,650.00	2,810	7,650	1,188,500	7,336,553	4,740,000,000,000	1	15	329	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.84%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-02-28	At close: 04:12PM WIB	4,750	4,760	4,800	4,810	4,720.00 - 4,970.00	4,720	4,970	2,810.00 - 7,650.00	2,810	7,650	1,766,700	7,420,157	4,760,000,000,000	1	15	328	Apr 05, 2024 - Apr 06, 2024	1,149.06 (24.14%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-02-27	At close: 04:12PM WIB	4,760	4,760	4,750	4,760	4,750.00 - 4,840.00	4,750	4,840	2,810.00 - 7,650.00	2,810	7,650	619,600	7,431,240	4,710,000,000,000	1	15	327	Apr 05, 2024 - Apr 06, 2024	1,149.06 (24.14%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-02-26	At close: 04:13PM WIB	4,770	4,770	4,770	0	4,720.00 - 4,840.00	4,720	4,840	2,810.00 - 7,650.00	2,810	7,650	735,100	7,470,569	4,720,000,000,000	1	14	329	Apr 05, 2024 - Apr 06, 2024	1,149.06 (24.09%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk	2024-02-23	At close: 04:11PM WIB	4,870	4,870	4,770	4,780	4,750.00 - 4,890.00	4,750	4,890	2,810.00 - 7,650.00	2,810	7,650	1,473,900	7,511,603	4,730,000,000,000	1	14	329	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.59%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk (PTRO.JK)	2024-02-22	At close: 04:13PM WIB	4,850	4,850	4,860	4,860	4,810.00 - 4,920.00	4,810	4,920	2,810.00 - 7,650.00	2,810	7,650	1,322,500	7,521,750	4,829,000,000,000	1	15	329	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.69%)	1,149	24	May 25, 2023
PTRO	PT Petrosea Tbk (PTRO.JK)	2024-02-21	At close: 04:14PM WIB	4,890	4,910	4,840	4,870	4,830.00 - 5,000.00	4,830	5,000	2,810.00 - 7,650.00	2,810	7,650	1,726,600	7,521,088	4,810,000,000,000	1	15	329	Apr 05, 2024 - Apr 06, 2024	1,149.06 (23.50%)	1,149	24	May 25, 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	Beta (5Y Monthly)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PTRO	PT Petrosea Tbk	2024-04-15	4,440,000,000,000	7,270,000,000,000	23	6	0	1	13	195	1	0	0	7,650	2,810	4,638	4,230	2,570,000	1,800,000	991,670,000	0	106,550,000	93	1,149	26	623	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2023	Dec 31, 2023	2	7	3	5	577,620,000	1	8	92,520,000	12,200,000	196	-84	75,910,000	250,740,000	106	1	107,770,000	1,400,000
PTRO	PT Petrosea Tbk	2024-04-12	4,440,000,000,000	7,270,000,000,000	23	6	0	1	13	195	1	0	0	7,650	2,810	4,684	4,217	2,560,000	1,420,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-11	4,440,000,000,000	7,270,000,000,000	23	6	0	1	13	190	1	0	0	7,650	2,810	4,684	4,217	2,570,000	1,420,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-10	4,440,000,000,000	7,270,000,000,000	23	6	0	1	13	190	1	0	0	7,650	2,810	4,684	4,217	2,570,000	1,420,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-05	4,350,000,000,000	7,190,000,000,000	12	6	0	1	12	188	1	0	0	7,650	0	4,759	4,198	2,770,000	1,050,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-04	4,060,000,000,000	7,530,000,000,000	12	6	0	1	13	197	1	0	0	7,650	0	4,765	4,194	2,790,000	898	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-03	4,060,000,000,000	7,530,000,000,000	12	6	0	1	13	181	1	0	0	7,650	0	4,772	4,192	2,850,000	984	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-02	4,040,000,000,000	7,510,000,000,000	12	6	0	1	13	180	1	0	0	7,650	0	4,782	4,191	2,910,000	908	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-04-01	4,170,000,000,000	7,640,000,000,000	13	6	0	1	14	184	1	0	0	7,650	0	4,782	4,191	2,910,000	908	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-29	4,170,000,000,000	7,640,000,000,000	13	6	0	1	14	184	1	0	0	7,650	2,810	4,794	4,189	2,940,000	939	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	327	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-28	4,240,000,000,000	7,710,000,000,000	13	6	0	1	14	185	1	0	0	7,650	0	4,807	4,187	2,970,000	854	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	332	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-27	4,290,000,000,000	7,760,000,000,000	13	6	0	1	14	186	1	0	0	7,650	0	4,811	4,185	3,050,000	980	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	332	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-26	4,290,000,000,000	7,740,000,000,000	13	6	0	1	14	186	1	0	0	7,650	0	4,830	4,183	3,100,000	1,180,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	330	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-25	4,290,000,000,000	7,730,000,000,000	13	6	0	1	14	186	1	0	0	7,650	2,810	4,830	4,183	3,100,000	1,180,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	330	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-22	4,370,000,000,000	7,820,000,000,000	13	6	0	1	14	188	1	0	0	7,650	0	4,880	4,179	3,190,000	1,140,000	991,670,000	0	106,550,000	93	1,149	26	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	330	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-21	4,240,000,000,000	7,700,000,000,000	13	6	0	1	14	185	1	0	0	7,650	2,810	4,880	4,179	3,190,000	1,140,000	991,670,000	0	106,550,000	93	1,149	27	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	331	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-14	4,660,000,000,000	8,060,000,000,000	14	6	1	1	14	194	1	0	0	7,650	0	4,994	4,169	3,830,000	1,150,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	326	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-13	4,750,000,000,000	8,180,000,000,000	15	6	1	1	14	197	1	0	0	7,650	0	4,994	4,169	3,880,000	1,150,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	330	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-11	4,750,000,000,000	8,180,000,000,000	15	6	1	1	14	197	1	0	0	7,650	2,810	4,994	4,169	4,440,000	1,150,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	330	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-08	4,750,000,000,000	8,200,000,000,000	14	6	1	1	15	197	1	0	0	7,650	2,810	5,010	4,166	4,490,000	1,170,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	331	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-05	4,740,000,000,000	8,180,000,000,000	14	6	1	1	14	196	1	0	0	7,650	0	5,088	4,170	7,230,000	2,190,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	331	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-04	4,740,000,000,000	8,180,000,000,000	14	6	1	1	14	196	1	0	0	7,650	0	5,088	4,170	7,230,000	2,190,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	331	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-03-01	4,780,000,000,000	8,210,000,000,000	15	6	1	1	15	197	1	0	0	7,650	0	5,137	4,177	7,430,000	2,660,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	329	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-02-28	4,710,000,000,000	8,130,000,000,000	15	6	1	1	14	195	1	-2	28	7,650	0	5,178	4,182	7,430,000	3,000,000	991,670,000	993,750,000	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	328	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-02-27	4,720,000,000,000	8,130,000,000,000	15	6	1	1	14	195	1	-4	28	7,650	0	5,199	4,184	7,470,000	3,420,000	991,670,000	993,750,000	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	328	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk	2024-02-26	4,730,000,000,000	8,140,000,000,000	14	6	1	1	14	196	1	0	0	7,650	0	5,199	4,184	7,470,000	3,420,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	329	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk (PTRO.JK)	2024-02-23	4,830,000,000,000	8,260,000,000,000	15	6	1	1	15	198	1	0	0	7,650	0	5,251	4,192	7,520,000	4,260,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	329	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk (PTRO.JK)	2024-02-22	4,810,000,000,000	8,230,000,000,000	15	6	1	1	15	198	1	0	0	7,650	2,810	5,251	4,192	7,520,000	4,260,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	329	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000
PTRO	PT Petrosea Tbk (PTRO.JK)	2024-02-21	4,850,000,000,000	8,270,000,000,000	15	6	1	1	15	199	1	0	0	7,650	2,810	5,294	4,194	7,520,000	4,350,000	991,670,000	0	106,550,000	93	1,149	24	365	N/A	May 25, 2023	10:1	Mar 06, 2012	Dec 31, 2022	Sep 30, 2023	4	3	4	8	565,440,000	1	18	92,960,000	20,720,000	329	0	45,640,000	259,400,000	111	1	119,940,000	-25,510,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	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	6,750	6,925	6,725	6,925	162,000
2024-05-08	15:48:00	6,775	6,775	6,775	6,775	16,400
2024-05-08	15:47:00	6,775	6,775	6,775	6,775	1,800
2024-05-08	15:46:00	6,725	6,775	6,725	6,775	25,300
2024-05-08	15:45:00	6,700	6,725	6,700	6,725	2,500
2024-05-08	15:44:00	6,750	6,750	6,725	6,725	0
2024-05-08	15:43:00	6,750	6,750	6,725	6,750	34,900
2024-05-08	15:42:00	6,775	6,775	6,725	6,725	3,200
2024-05-08	15:41:00	6,650	6,800	6,650	6,800	80,700
2024-05-08	15:40:00	6,650	6,675	6,625	6,675	20,300
2024-05-08	15:39:00	6,625	6,650	6,625	6,650	18,900
2024-05-08	15:38:00	6,650	6,650	6,625	6,625	18,300
2024-05-08	15:37:00	6,675	6,675	6,675	6,675	8,300
2024-05-08	15:36:00	6,675	6,675	6,675	6,675	10,300
2024-05-08	15:35:00	6,675	6,700	6,675	6,675	7,700
2024-05-08	15:34:00	6,675	6,675	6,675	6,675	82,000
2024-05-08	15:33:00	6,625	6,675	6,600	6,675	57,000
2024-05-08	15:32:00	6,650	6,650	6,600	6,600	25,100
2024-05-08	15:31:00	6,650	6,675	6,650	6,675	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	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	6,775	6,925	6,725	6,925	178,400
2024-05-08	15:46:00	6,725	6,775	6,725	6,775	27,100
2024-05-08	15:44:00	6,750	6,750	6,700	6,725	2,500
2024-05-08	15:42:00	6,775	6,775	6,725	6,750	38,100
2024-05-08	15:40:00	6,650	6,800	6,625	6,800	101,000
2024-05-08	15:38:00	6,650	6,650	6,625	6,650	37,200
2024-05-08	15:36:00	6,675	6,675	6,675	6,675	18,600
2024-05-08	15:34:00	6,675	6,700	6,675	6,675	89,700
2024-05-08	15:32:00	6,650	6,675	6,600	6,675	82,100
2024-05-08	15:30:00	6,650	6,675	6,600	6,675	57,700
2024-05-08	15:28:00	6,675	6,675	6,650	6,650	7,400
2024-05-08	15:26:00	6,675	6,700	6,650	6,675	7,300
2024-05-08	15:25:36	6,700	6,700	6,700	6,700	0
2024-05-08	15:24:00	6,750	6,750	6,675	6,700	61,100
2024-05-08	15:22:00	6,750	6,750	6,750	6,750	10,800
2024-05-08	15:20:00	6,750	6,825	6,750	6,800	66,000
2024-05-08	15:18:00	6,675	6,750	6,675	6,750	17,000
2024-05-08	15:16:00	6,625	6,675	6,600	6,650	28,200
2024-05-08	15:14:00	6,725	6,725	6,550	6,600	439,300
2024-05-08	15:12:00	6,750	6,750	6,700	6,700	157,600
2024-05-08	15:10:00	6,775	6,775	6,750	6,750	11,300
2024-05-08	15:08:00	6,775	6,775	6,750	6,750	11,200
2024-05-08	15:06:00	6,800	6,800	6,750	6,775	4,300
2024-05-08	15:04:00	6,800	6,800	6,750	6,800	37,300

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	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	6,700	6,925	6,700	6,925	208,000
2024-05-08	15:40:00	6,650	6,800	6,625	6,725	138,000
2024-05-08	15:35:00	6,675	6,700	6,625	6,650	63,500
2024-05-08	15:30:00	6,650	6,675	6,600	6,675	221,600
2024-05-08	15:25:36	6,700	6,700	6,700	6,700	0
2024-05-08	15:25:00	6,700	6,700	6,650	6,650	41,400
2024-05-08	15:20:00	6,750	6,825	6,700	6,700	111,200
2024-05-08	15:15:00	6,625	6,750	6,550	6,750	207,800
2024-05-08	15:10:00	6,775	6,775	6,625	6,625	445,600
2024-05-08	15:05:00	6,775	6,800	6,750	6,750	47,500
2024-05-08	15:00:00	6,775	6,800	6,750	6,775	82,000
2024-05-08	14:55:00	6,800	6,800	6,750	6,775	76,400
2024-05-08	14:50:00	6,825	6,825	6,800	6,825	3,900
2024-05-08	14:45:00	6,825	6,850	6,800	6,850	23,500
2024-05-08	14:40:00	6,850	6,850	6,800	6,800	68,900
2024-05-08	14:35:00	6,850	6,875	6,825	6,850	77,600
2024-05-08	14:30:00	6,850	6,850	6,850	6,850	25,100
2024-05-08	14:29:41	6,850	6,850	6,850	6,850	0
2024-05-08	14:25:00	6,825	6,850	6,800	6,850	56,300
2024-05-08	14:20:00	6,825	6,875	6,800	6,850	179,200
2024-05-08	14:15:00	6,950	6,950	6,825	6,825	198,700
2024-05-08	14:10:00	6,925	6,950	6,925	6,950	19,000
2024-05-08	14:05:00	6,950	6,950	6,950	6,950	3,800
2024-05-08	14:00:00	6,950	6,950	6,925	6,925	2,300
2024-05-08	13:55:00	6,975	6,975	6,925	6,975	5,000
2024-05-08	13:50:00	6,900	6,950	6,900	6,950	7,500
2024-05-08	13:45:00	6,950	6,975	6,900	6,900	12,400

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	0
2024-05-08	15:45:00	6,700	6,925	6,700	6,925	208,000
2024-05-08	15:30:00	6,650	6,800	6,600	6,725	423,100
2024-05-08	15:25:36	6,700	6,700	6,700	6,700	0
2024-05-08	15:15:00	6,625	6,825	6,550	6,650	360,400
2024-05-08	15:00:00	6,775	6,800	6,625	6,625	575,100
2024-05-08	14:45:00	6,825	6,850	6,750	6,775	103,800
2024-05-08	14:30:00	6,850	6,875	6,800	6,800	171,600
2024-05-08	14:29:41	6,850	6,850	6,850	6,850	0
2024-05-08	14:15:00	6,950	6,950	6,800	6,850	434,200
2024-05-08	14:00:00	6,950	6,950	6,925	6,950	25,100
2024-05-08	13:45:00	6,950	6,975	6,900	6,975	24,900
2024-05-08	13:33:40	6,925	6,925	6,925	6,925	0
2024-05-08	13:30:00	6,975	6,975	6,875	6,950	244,200
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	11:59:19	6,975	6,975	6,975	6,975	0
2024-05-08	11:55:21	6,950	6,950	6,950	6,950	0
2024-05-08	11:45:00	7,000	7,000	6,950	6,975	103,400
2024-05-08	11:30:00	7,025	7,025	6,975	7,000	23,300
2024-05-08	11:15:00	6,975	7,025	6,975	7,000	71,500
2024-05-08	11:10:15	6,975	6,975	6,975	6,975	0
2024-05-08	11:00:00	7,050	7,050	6,975	6,975	84,400
2024-05-08	10:45:00	6,925	7,075	6,900	7,025	272,200
2024-05-08	10:30:00	6,950	7,000	6,900	6,925	263,700
2024-05-08	10:28:09	6,950	6,950	6,950	6,950	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	0
2024-05-08	15:30:00	6,650	6,925	6,600	6,925	631,100
2024-05-08	15:25:36	6,700	6,700	6,700	6,700	0
2024-05-08	15:00:00	6,775	6,825	6,550	6,650	935,500
2024-05-08	14:30:00	6,850	6,875	6,750	6,775	275,400
2024-05-08	14:29:41	6,850	6,850	6,850	6,850	0
2024-05-08	14:00:00	6,950	6,950	6,800	6,850	459,300
2024-05-08	13:33:40	6,925	6,925	6,925	6,925	0
2024-05-08	13:30:00	6,975	6,975	6,875	6,975	269,100
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	11:59:19	6,975	6,975	6,975	6,975	0
2024-05-08	11:55:21	6,950	6,950	6,950	6,950	0
2024-05-08	11:30:00	7,025	7,025	6,950	6,975	126,700
2024-05-08	11:10:15	6,975	6,975	6,975	6,975	0
2024-05-08	11:00:00	7,050	7,050	6,975	7,000	155,900
2024-05-08	10:30:00	6,950	7,075	6,900	7,025	535,900
2024-05-08	10:28:09	6,950	6,950	6,950	6,950	0
2024-05-08	10:00:00	7,300	7,325	6,600	6,950	1,953,500
2024-05-08	09:40:31	7,300	7,300	7,300	7,300	0
2024-05-08	09:30:00	7,425	7,425	7,275	7,300	294,700
2024-05-08	09:00:00	7,275	7,425	7,200	7,425	982,000
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:36:24	7,175	7,175	7,175	7,175	0
2024-05-07	15:30:00	7,175	7,200	7,150	7,200	439,400
2024-05-07	15:00:00	7,150	7,200	7,150	7,175	234,900
2024-05-07	14:38:31	7,150	7,150	7,150	7,150	0
2024-05-07	14:30:00	7,150	7,175	7,150	7,150	98,600
2024-05-07	14:00:00	7,200	7,200	7,150	7,150	119,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	0
2024-05-08	15:25:36	6,700	6,700	6,700	6,700	0
2024-05-08	15:00:00	6,775	6,925	6,550	6,925	1,566,600
2024-05-08	14:29:41	6,850	6,850	6,850	6,850	0
2024-05-08	14:00:00	6,950	6,950	6,750	6,775	734,700
2024-05-08	13:33:40	6,925	6,925	6,925	6,925	0
2024-05-08	13:00:00	6,975	6,975	6,875	6,975	269,100
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:19	6,975	6,975	6,975	6,975	0
2024-05-08	11:55:21	6,950	6,950	6,950	6,950	0
2024-05-08	11:10:15	6,975	6,975	6,975	6,975	0
2024-05-08	11:00:00	7,050	7,050	6,950	6,975	282,600
2024-05-08	10:28:09	6,950	6,950	6,950	6,950	0
2024-05-08	10:00:00	7,300	7,325	6,600	7,025	2,489,400
2024-05-08	09:40:31	7,300	7,300	7,300	7,300	0
2024-05-08	09:00:00	7,275	7,425	7,200	7,300	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:36:24	7,175	7,175	7,175	7,175	0
2024-05-07	15:00:00	7,150	7,200	7,150	7,200	674,300
2024-05-07	14:38:31	7,150	7,150	7,150	7,150	0
2024-05-07	14:00:00	7,200	7,200	7,150	7,150	217,700
2024-05-07	13:43:32	7,200	7,200	7,200	7,200	0
2024-05-07	13:00:00	7,100	7,225	7,100	7,200	321,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:23	7,100	7,100	7,100	7,100	0
2024-05-07	11:09:07	7,200	7,200	7,200	7,200	0
2024-05-07	11:00:00	7,200	7,200	7,075	7,100	587,600
2024-05-07	10:23:16	7,175	7,175	7,175	7,175	0
2024-05-07	10:00:00	7,225	7,250	7,150	7,200	718,400
2024-05-07	09:40:33	7,200	7,200	7,200	7,200	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	6,850	6,850	6,850	6,850	0
2024-05-08	15:25:36	6,700	6,700	6,700	6,700	0
2024-05-08	15:00:00	6,775	6,925	6,550	6,850	1,758,600
2024-05-08	14:29:41	6,850	6,850	6,850	6,850	0
2024-05-08	13:33:40	6,925	6,925	6,925	6,925	0
2024-05-08	13:30:00	6,975	6,975	6,750	6,775	1,003,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:19	6,975	6,975	6,975	6,975	0
2024-05-08	11:55:21	6,950	6,950	6,950	6,950	0
2024-05-08	11:10:15	6,975	6,975	6,975	6,975	0
2024-05-08	10:30:00	6,950	7,075	6,900	6,975	818,500
2024-05-08	10:28:09	6,950	6,950	6,950	6,950	0
2024-05-08	09:40:31	7,300	7,300	7,300	7,300	0
2024-05-08	09:00:00	7,275	7,425	6,600	6,950	3,230,200
2024-05-07	16:14:53	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:36:24	7,175	7,175	7,175	7,175	0
2024-05-07	15:00:00	7,150	7,225	7,150	7,225	1,210,600
2024-05-07	14:38:31	7,150	7,150	7,150	7,150	0
2024-05-07	13:43:32	7,200	7,200	7,200	7,200	0
2024-05-07	13:30:00	7,100	7,225	7,100	7,150	547,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:23	7,100	7,100	7,100	7,100	0
2024-05-07	11:09:07	7,200	7,200	7,200	7,200	0
2024-05-07	10:30:00	7,150	7,200	7,075	7,100	809,300
2024-05-07	10:23:16	7,175	7,175	7,175	7,175	0
2024-05-07	09:40:33	7,200	7,200	7,200	7,200	0
2024-05-07	09:00:00	7,125	7,275	7,000	7,150	2,837,500
2024-05-06	16:14:22	0	0	0	0	0
2024-05-06	16:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	7,275	7,425	6,550	6,850	7,147,600
2024-05-07	09:00:00	7,125	7,275	7,000	7,225	6,761,600
2024-05-06	09:00:00	6,275	7,125	6,250	6,950	12,803,000
2024-05-03	09:00:00	6,125	6,475	5,925	6,275	6,815,000
2024-05-02	09:00:00	5,550	6,150	5,500	6,100	10,475,700
2024-04-30	09:00:00	5,700	5,750	5,450	5,575	7,069,200
2024-04-29	09:00:00	5,275	5,750	5,250	5,700	10,613,100
2024-04-26	09:00:00	4,790	5,550	4,790	5,275	14,260,100
2024-04-25	09:00:00	4,500	4,790	4,480	4,790	2,864,200
2024-04-24	09:00:00	4,420	4,570	4,420	4,470	619,000
2024-04-23	09:00:00	4,400	4,520	4,390	4,420	461,600
2024-04-22	09:00:00	4,500	4,550	4,390	4,390	741,800
2024-04-19	09:00:00	4,540	4,600	4,420	4,470	714,000
2024-04-18	09:00:00	4,700	4,740	4,510	4,540	1,282,200
2024-04-17	09:00:00	4,420	4,820	4,400	4,700	4,784,500
2024-04-16	09:00:00	4,490	4,500	4,350	4,410	882,100
2024-04-05	09:00:00	4,390	4,600	4,390	4,480	2,758,400
2024-04-04	09:00:00	4,410	4,560	4,370	4,390	1,964,900
2024-04-03	09:00:00	4,090	4,380	4,040	4,350	2,232,100
2024-04-02	09:00:00	4,100	4,120	4,040	4,090	599,900
2024-04-01	09:00:00	4,210	4,230	3,940	4,070	1,443,500
2024-03-28	09:00:00	4,280	4,300	4,200	4,210	465,400
2024-03-27	09:00:00	4,260	4,320	4,250	4,280	441,400
2024-03-26	09:00:00	4,390	4,390	4,230	4,260	743,100
2024-03-25	09:00:00	4,400	4,400	4,300	4,340	468,800
2024-03-22	09:00:00	4,410	4,470	4,320	4,330	438,200
2024-03-21	09:00:00	4,280	4,450	4,250	4,410	1,868,800
2024-03-20	09:00:00	4,430	4,470	4,200	4,280	1,787,800
2024-03-19	09:00:00	4,480	4,540	4,410	4,430	723,100
2024-03-18	09:00:00	4,630	4,630	4,460	4,460	1,455,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	7,125	7,275	7,000	7,225	6,761,600
2024-05-03	09:00:00	6,125	6,475	5,925	6,275	6,815,000
2024-05-02	09:00:00	5,550	6,150	5,500	6,100	10,475,700
2024-04-30	09:00:00	5,700	5,750	5,450	5,575	7,069,200
2024-04-29	09:00:00	5,275	5,750	5,250	5,700	10,613,100
2024-04-26	09:00:00	4,790	5,550	4,790	5,275	14,260,100
2024-04-25	09:00:00	4,500	4,790	4,480	4,790	2,864,200
2024-04-24	09:00:00	4,420	4,570	4,420	4,470	619,000
2024-04-23	09:00:00	4,400	4,520	4,390	4,420	461,600
2024-04-22	09:00:00	4,500	4,550	4,390	4,390	741,800
2024-04-19	09:00:00	4,540	4,600	4,420	4,470	714,000
2024-04-18	09:00:00	4,700	4,740	4,510	4,540	1,282,200
2024-04-17	09:00:00	4,420	4,820	4,400	4,700	4,784,500
2024-04-16	09:00:00	4,490	4,500	4,350	4,410	882,100
2024-04-05	09:00:00	4,390	4,600	4,390	4,480	2,758,400
2024-04-04	09:00:00	4,410	4,560	4,370	4,390	1,964,900
2024-04-03	09:00:00	4,090	4,380	4,040	4,350	2,232,100
2024-04-02	09:00:00	4,100	4,120	4,040	4,090	599,900
2024-04-01	09:00:00	4,210	4,230	3,940	4,070	1,443,500
2024-03-28	09:00:00	4,280	4,300	4,200	4,210	465,400
2024-03-27	09:00:00	4,260	4,320	4,250	4,280	441,400
2024-03-26	09:00:00	4,390	4,390	4,230	4,260	743,100
2024-03-25	09:00:00	4,400	4,400	4,300	4,340	468,800
2024-03-22	09:00:00	4,410	4,470	4,320	4,330	438,200
2024-03-21	09:00:00	4,280	4,450	4,250	4,410	1,868,800
2024-03-20	09:00:00	4,430	4,470	4,200	4,280	1,787,800
2024-03-19	09:00:00	4,480	4,540	4,410	4,430	723,100
2024-03-18	09:00:00	4,630	4,630	4,460	4,460	1,455,300
2024-03-15	09:00:00	4,700	4,730	4,630	4,630	688,400
2024-03-14	09:00:00	4,700	4,830	4,680	4,700	775,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	6,275	7,425	6,250	6,850	26,712,200
2024-04-28	00:00:00	5,275	6,475	5,250	6,275	34,973,000
2024-04-21	00:00:00	4,500	5,550	4,390	5,275	18,946,700
2024-04-14	00:00:00	4,490	4,820	4,350	4,470	7,662,800
2024-04-07	00:00:00	4,480	4,480	4,480	4,480	0
2024-03-31	00:00:00	4,210	4,600	3,940	4,480	8,998,800
2024-03-24	00:00:00	4,400	4,400	4,200	4,210	2,118,700
2024-03-17	00:00:00	4,630	4,630	4,200	4,330	6,273,200
2024-03-10	00:00:00	4,790	4,830	4,630	4,630	2,264,400
2024-03-03	00:00:00	4,770	4,890	4,620	4,790	5,855,900
2024-02-25	00:00:00	4,770	4,970	4,720	4,780	5,647,500
2024-02-18	00:00:00	4,720	5,300	4,720	4,770	16,286,600
2024-02-11	00:00:00	5,175	5,225	4,460	4,720	12,940,800
2024-02-04	00:00:00	5,100	5,550	5,050	5,175	16,204,600
2024-01-28	00:00:00	5,050	5,300	4,730	5,050	11,648,000
2024-01-21	00:00:00	5,000	6,000	4,950	5,050	33,193,200
2024-01-14	00:00:00	4,600	5,400	4,410	4,950	17,559,300
2024-01-07	00:00:00	5,575	5,600	4,250	4,580	24,284,500
2023-12-31	00:00:00	5,250	6,000	5,250	5,550	14,442,300
2023-12-24	00:00:00	5,600	5,775	5,250	5,250	10,154,300
2023-12-17	00:00:00	6,100	6,500	5,600	5,600	31,604,500
2023-12-10	00:00:00	7,000	7,450	5,400	6,025	61,975,400
2023-12-03	00:00:00	4,170	7,650	4,100	7,000	170,767,600
2023-11-26	00:00:00	3,820	4,300	3,820	4,150	19,702,500
2023-11-19	00:00:00	3,870	4,000	3,620	3,820	14,490,600
2023-11-12	00:00:00	4,120	4,200	3,830	3,850	11,473,600
2023-11-05	00:00:00	3,760	4,450	3,730	4,100	51,299,700
2023-10-29	00:00:00	3,950	4,930	3,630	3,760	64,745,200
2023-10-22	00:00:00	3,650	4,380	3,500	3,950	36,525,200
2023-10-15	00:00:00	3,040	3,750	3,040	3,650	25,608,400

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,550	7,425	5,500	6,850	44,002,900
2024-03-31	00:00:00	4,210	5,750	3,940	5,575	53,290,600
2024-02-29	00:00:00	4,820	4,890	4,200	4,210	17,700,700
2024-01-31	00:00:00	4,810	5,550	4,460	4,820	54,047,900
2023-12-31	00:00:00	5,250	6,000	4,250	4,810	96,970,400
2023-11-30	00:00:00	4,110	7,650	4,020	5,250	281,173,800
2023-10-31	00:00:00	3,870	4,450	3,620	4,070	101,537,900
2023-09-30	00:00:00	3,220	4,930	2,810	3,870	127,176,200
2023-08-31	00:00:00	3,380	3,590	3,190	3,220	23,653,800
2023-07-31	00:00:00	3,890	3,890	3,300	3,370	26,999,600
2023-06-30	00:00:00	3,630	3,950	3,500	3,900	25,632,300
2023-05-31	00:00:00	4,230	4,230	3,530	3,620	37,489,000
2023-04-30	00:00:00	4,660	6,000	4,100	4,230	39,938,000
2023-03-31	00:00:00	4,850	4,870	4,770	4,840	1,215,600
2023-02-28	00:00:00	4,910	5,025	4,900	4,970	1,179,400
2023-01-31	00:00:00	4,960	5,050	4,810	4,870	2,125,800
2022-12-31	00:00:00	4,330	5,250	4,110	5,100	23,047,800
2022-11-30	00:00:00	3,600	4,640	3,600	4,330	12,641,000
2022-10-31	00:00:00	2,960	3,590	2,870	3,590	10,123,800
2022-09-30	00:00:00	2,730	3,040	2,730	2,960	5,400,600
2022-08-31	00:00:00	3,100	3,120	2,720	2,730	35,746,300
2022-07-31	00:00:00	2,970	3,120	2,950	3,090	26,311,900
2022-06-30	00:00:00	2,800	3,040	2,620	2,970	14,510,500
2022-05-31	00:00:00	2,860	2,960	2,710	2,800	16,357,200
2022-04-30	00:00:00	2,920	2,970	2,700	2,860	16,023,200
2022-03-31	00:00:00	2,720	3,120	2,670	2,920	34,785,700
2022-02-28	00:00:00	2,820	2,950	2,580	2,720	32,334,300
2022-01-31	00:00:00	2,290	2,900	2,220	2,820	36,634,400
2021-12-31	00:00:00	2,200	2,330	2,100	2,290	12,741,300
2021-11-30	00:00:00	2,340	2,450	2,150	2,170	10,421,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	5,550	7,425	5,500	6,850	44,002,900
2024-03-31	00:00:00	4,210	5,750	3,940	5,700	46,221,400
2024-02-29	00:00:00	4,820	4,890	4,200	4,210	17,700,700
2024-01-31	00:00:00	4,810	5,750	3,940	5,575	125,039,200
2023-12-31	00:00:00	5,250	6,000	4,200	4,210	168,719,000
2023-11-30	00:00:00	4,110	7,650	4,020	4,820	432,192,100
2023-10-31	00:00:00	3,870	7,650	3,620	4,810	479,682,100
2023-09-30	00:00:00	3,220	7,650	2,810	5,250	509,887,900
2023-08-31	00:00:00	3,380	4,930	2,810	4,070	252,367,900
2023-07-31	00:00:00	3,890	4,930	2,810	3,870	177,829,600
2023-06-30	00:00:00	3,630	3,950	3,190	3,220	76,285,700
2023-05-31	00:00:00	4,230	4,230	3,300	3,370	90,120,900
2023-04-30	00:00:00	4,230	4,230	3,500	3,900	63,121,300
2023-03-31	00:00:00	4,840	6,000	3,530	3,620	83,068,400
2023-02-28	00:00:00	4,910	6,000	4,100	4,230	63,199,800
2023-01-31	00:00:00	4,870	5,075	4,150	4,840	41,643,500
2022-10-31	00:00:00	2,960	5,250	2,870	5,100	45,812,600
2022-07-31	00:00:00	2,970	3,120	2,720	2,960	67,458,800
2022-04-30	00:00:00	2,920	3,040	2,620	2,970	46,890,900
2022-01-31	00:00:00	2,290	3,120	2,220	2,920	103,754,400
2021-10-31	00:00:00	2,520	2,930	2,100	2,290	46,100,900
2021-07-31	00:00:00	1,940	2,880	1,885	2,540	90,385,800
2021-04-30	00:00:00	2,270	2,300	1,815	1,940	46,413,000
2021-01-31	00:00:00	1,800	2,310	1,780	2,270	53,656,000

Dividends Amount

Date	Time	Amount
2023-05-25	09:00:00	0
2021-05-11	09:00:00	115
2020-04-22	09:00:00	108
2019-05-02	09:00:00	124
2018-04-24	09:00:00	62
2015-04-28	09:00:00	22
2014-06-27	09:00:00	82

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	0	0.00 %
2021	1	115	5.08 %
2020	1	108	4.78 %
2019	1	124	5.44 %
2018	1	62	2.74 %
2015	1	22	0.95 %
2014	1	82	3.61 %

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