Informasi Saham PTSP PT Pioneerindo Gourmet International 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
14012	Pb Ratio	1	2	5	7
40002	Enterprise Value	4	281,940,155,000	623,101,306,000	815,974,009,000
14010	Ps Ratio	15	0	1	1
14008	Pe Ratio	18	15	62	73
101	Enterprises Value Revenue Ratio	22	0	1	6
102	Enterprises Value E B I T D A Ratio	29	3	9	45
40001	Market Cap	37	232,952,440,000	571,892,720,000	772,828,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	2	5	3	3	4	7
40002	Enterprise Value	4	281,940,155,000	623,101,306,000	371,961,650,000	402,682,590,000	469,365,245,000	815,974,009,000
14010	Ps Ratio	15	0	1	1	1	1	1
14008	Pe Ratio	18	15	62	31	35	50	73
101	Enterprises Value Revenue Ratio	22	0	1	1	1	1	6
102	Enterprises Value E B I T D A Ratio	29	3	9	5	6	6	45
40001	Market Cap	37	232,952,440,000	571,892,720,000	331,212,000,000	354,396,840,000	433,887,720,000	772,828,000,000

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	21,203,698,000	9,542,642,000	15,268,776,000	-4,912,623,000	-40,149,197,000
20304	Write Off	0	0	0	-164,615,000	-473,069,000
20091	Net Income	16,055,548,000	10,208,287,000	8,718,956,000	-17,603,059,000	-48,072,251,000
29004	Basic E P S	73	0	39	-80	-218
20190	E B I T D A	81,350,188,000	26,737,083,000	72,706,241,000	55,283,680,000	27,349,838,000
20046	Gross Profit	380,205,064,000	102,107,023,000	337,255,829,000	251,961,898,000	223,222,316,000
29009	Diluted E P S	73	0	39	-80	-218
20136	Pretax Income	18,244,134,000	8,838,495,000	11,643,410,000	-13,157,837,000	-51,413,297,000
20145	Tax Provision	639,153,000	-1,895,896,000	1,877,031,000	4,461,982,000	-2,403,715,000
20100	Total Revenue	623,950,741,000	166,613,765,000	555,686,213,000	423,068,585,000	372,583,278,000
20164	Total Expenses	609,611,963,000	161,402,564,000	537,447,754,000	438,031,426,000	431,564,381,000
20013	Cost Of Revenue	243,745,677,000	64,506,742,000	218,430,384,000	171,106,687,000	149,360,962,000
20177	Interest Income	336,725,000	77,656,000	386,852,000	596,150,000	964,903,000
20057	Interest Expense	2,959,564,000	704,147,000	3,625,366,000	8,245,214,000	11,264,100,000
20109	Operating Income	14,338,778,000	5,211,201,000	18,238,459,000	-14,962,841,000	-58,981,103,000
20316	Normalized Income	16,142,004,188	10,278,171,100	8,216,965,188	-17,340,062,500	-47,441,801,892
20108	Operating Expense	365,866,286,000	96,895,822,000	319,017,370,000	266,924,739,000	282,203,419,000
20112	Operating Revenue	623,950,741,000	166,613,765,000	555,686,213,000	423,068,585,000	372,583,278,000
20087	Minority Interests	-1,549,433,000	-526,104,000	-1,047,423,000	16,760,000	937,331,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,622,839,000	-626,491,000	-3,238,514,000	-7,649,064,000	-10,299,197,000
20416	Total Unusual Items	-89,595,000	-89,595,000	598,470,000	-337,175,000	-661,370,000
29010	Basic Average Shares	220,808,000	0	220,808,000	220,808,000	220,808,000
20269	Other Special Charges	89,595,000	89,595,000	-598,470,000	39,540,000	486,502,000
20287	Rent And Landing Fees	48,734,555,000	10,310,852,000	45,645,101,000	32,621,584,000	29,432,412,000
29011	Diluted Average Shares	220,808,000	0	220,808,000	220,808,000	220,808,000
20420	Normalized E B I T D A	81,439,783,000	26,826,678,000	72,107,771,000	55,620,855,000	28,011,208,000
20162	Special Income Charges	-89,595,000	-89,595,000	598,470,000	-337,175,000	-661,370,000
20315	Reconciled Depreciation	60,146,490,000	17,194,441,000	57,437,465,000	60,196,303,000	67,499,035,000
20312	Other Operating Expenses	-1,000,000	-1,000,000	-40,212,000	-164,615,000	-473,069,000
20440	Rent Expense Supplemental	48,734,555,000	10,310,852,000	45,645,101,000	32,621,584,000	29,432,412,000
20314	Reconciled Cost Of Revenue	243,745,677,000	64,506,742,000	218,430,384,000	171,106,687,000	149,360,962,000
20419	Tax Effect Of Unusual Items	-3,138,812	-19,710,900	96,479,188	-74,178,500	-30,920,892
20225	Impairment Of Capital Assets	0	0	2,444,132,000	297,635,000	174,868,000
20018	Depreciation Income Statement	60,146,490,000	17,194,441,000	57,437,465,000	60,196,303,000	67,499,035,000
20075	Interest Income Non Operating	336,725,000	77,656,000	386,852,000	596,150,000	964,903,000
20158	Selling And Marketing Expense	40,530,206,000	13,776,032,000	36,149,822,000	34,364,499,000	29,152,483,000
20064	Interest Expense Non Operating	2,959,564,000	704,147,000	3,625,366,000	8,245,214,000	11,264,100,000
20093	Net Income Common Stockholders	16,055,548,000	10,208,287,000	8,718,956,000	-17,603,059,000	-48,072,251,000
20094	Net Income Continuous Operations	17,604,981,000	10,734,391,000	9,766,379,000	-17,619,819,000	-49,009,582,000
20045	General And Administrative Expense	77,769,519,000	20,882,510,000	66,646,668,000	50,610,426,000	52,073,889,000
20159	Selling General And Administration	118,299,725,000	34,658,542,000	102,796,490,000	84,974,925,000	81,226,372,000
20435	Total Operating Income As Reported	-20,866,973,000	-32,268,961,000	-14,881,924,000	-5,508,773,000	-41,114,100,000
20412	Other Non Operating Income Expenses	7,013,881,000	4,689,640,000	-4,026,339,000	9,708,994,000	18,494,403,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	16,055,548,000	10,208,287,000	8,718,956,000	-17,603,059,000	-48,072,251,000
20417	Total Unusual Items Excluding Goodwill	-89,595,000	-89,595,000	598,470,000	-337,175,000	-661,370,000
20077	Net Non Operating Interest Income Expense	-2,622,839,000	-626,491,000	-3,238,514,000	-7,649,064,000	-10,299,197,000
20346	Net Income Including Noncontrolling Interests	17,604,981,000	10,734,391,000	9,766,379,000	-17,619,819,000	-49,009,582,000
20019	Depreciation And Amortization In Income Statement	60,146,490,000	17,194,441,000	57,437,465,000	60,196,303,000	67,499,035,000
20309	Net Income From Continuing And Discontinued Operation	16,055,548,000	10,208,287,000	8,718,956,000	-17,603,059,000	-48,072,251,000
20331	Net Income From Continuing Operation Net Minority Interest	16,055,548,000	10,208,287,000	8,718,956,000	-17,603,059,000	-48,072,251,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	21,203,698,000	9,542,642,000	1,358,677,000	13,416,684,000	-3,114,305,000	15,268,776,000	-4,912,623,000	-40,149,197,000
20304	Write Off	0	0	0	0	0	0	-164,615,000	-473,069,000
20091	Net Income	16,055,548,000	10,208,287,000	-187,079,000	9,451,480,000	-3,417,140,000	8,718,956,000	-17,603,059,000	-48,072,251,000
29004	Basic E P S	73	0	42	0	-16	39	-80	-218
20190	E B I T D A	81,350,188,000	26,737,083,000	15,368,092,000	29,488,452,000	9,756,561,000	72,706,241,000	55,283,680,000	27,349,838,000
20046	Gross Profit	380,205,064,000	102,107,023,000	89,320,222,000	109,230,868,000	79,546,951,000	337,255,829,000	251,961,898,000	223,222,316,000
29009	Diluted E P S	73	0	42	0	-16	39	-80	-218
20136	Pretax Income	18,244,134,000	8,838,495,000	707,097,000	12,616,274,000	-3,917,732,000	11,643,410,000	-13,157,837,000	-51,413,297,000
20145	Tax Provision	639,153,000	-1,895,896,000	460,200,000	1,943,677,000	131,172,000	1,877,031,000	4,461,982,000	-2,403,715,000
20100	Total Revenue	623,950,741,000	166,613,765,000	145,762,956,000	176,913,716,000	134,660,304,000	555,686,213,000	423,068,585,000	372,583,278,000
20164	Total Expenses	609,611,963,000	161,402,564,000	144,467,208,000	165,842,222,000	137,899,969,000	537,447,754,000	438,031,426,000	431,564,381,000
20013	Cost Of Revenue	243,745,677,000	64,506,742,000	56,442,734,000	67,682,848,000	55,113,353,000	218,430,384,000	171,106,687,000	149,360,962,000
20177	Interest Income	336,725,000	77,656,000	124,845,000	63,683,000	70,541,000	386,852,000	596,150,000	964,903,000
20057	Interest Expense	2,959,564,000	704,147,000	651,580,000	800,410,000	803,427,000	3,625,366,000	8,245,214,000	11,264,100,000
20109	Operating Income	14,338,778,000	5,211,201,000	1,295,748,000	11,071,494,000	-3,239,665,000	18,238,459,000	-14,962,841,000	-58,981,103,000
20316	Normalized Income	16,142,004,188	10,278,171,100	-234,882,080	9,503,324,212	-3,417,140,000	8,216,965,188	-17,340,062,500	-47,441,801,892
20108	Operating Expense	365,866,286,000	96,895,822,000	88,024,474,000	98,159,374,000	82,786,616,000	319,017,370,000	266,924,739,000	282,203,419,000
20112	Operating Revenue	623,950,741,000	166,613,765,000	145,762,956,000	176,913,716,000	134,660,304,000	555,686,213,000	423,068,585,000	372,583,278,000
20087	Minority Interests	-1,549,433,000	-526,104,000	-433,976,000	-1,221,116,000	631,763,000	-1,047,423,000	16,760,000	937,331,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,622,839,000	-626,491,000	-526,735,000	-736,727,000	-732,886,000	-3,238,514,000	-7,649,064,000	-10,299,197,000
20416	Total Unusual Items	-89,595,000	-89,595,000	61,286,000	-61,286,000	0	598,470,000	-337,175,000	-661,370,000
29010	Basic Average Shares	220,808,000	0	220,808,000	0	220,808,000	220,808,000	220,808,000	220,808,000
20269	Other Special Charges	89,595,000	89,595,000	0	0	0	-598,470,000	39,540,000	486,502,000
20287	Rent And Landing Fees	48,734,555,000	10,310,852,000	13,291,185,000	13,369,282,000	11,763,236,000	45,645,101,000	32,621,584,000	29,432,412,000
29011	Diluted Average Shares	220,808,000	0	220,808,000	0	220,808,000	220,808,000	220,808,000	220,808,000
20420	Normalized E B I T D A	81,439,783,000	26,826,678,000	15,306,806,000	29,549,738,000	9,756,561,000	72,107,771,000	55,620,855,000	28,011,208,000
20162	Special Income Charges	-89,595,000	-89,595,000	61,286,000	-61,286,000	0	598,470,000	-337,175,000	-661,370,000
20315	Reconciled Depreciation	60,146,490,000	17,194,441,000	14,009,415,000	16,071,768,000	12,870,866,000	57,437,465,000	60,196,303,000	67,499,035,000
20312	Other Operating Expenses	-1,000,000	-1,000,000	0	0	0	-40,212,000	-164,615,000	-473,069,000
20440	Rent Expense Supplemental	48,734,555,000	10,310,852,000	13,291,185,000	13,369,282,000	11,763,236,000	45,645,101,000	32,621,584,000	29,432,412,000
20314	Reconciled Cost Of Revenue	243,745,677,000	64,506,742,000	56,442,734,000	67,682,848,000	55,113,353,000	218,430,384,000	171,106,687,000	149,360,962,000
20419	Tax Effect Of Unusual Items	-3,138,812	-19,710,900	13,482,920	-9,441,788	0	96,479,188	-74,178,500	-30,920,892
20225	Impairment Of Capital Assets	0	0	-41,578,000	0	0	2,444,132,000	297,635,000	174,868,000
20018	Depreciation Income Statement	60,146,490,000	17,194,441,000	14,009,415,000	16,071,768,000	12,870,866,000	57,437,465,000	60,196,303,000	67,499,035,000
20075	Interest Income Non Operating	336,725,000	77,656,000	124,845,000	63,683,000	70,541,000	386,852,000	596,150,000	964,903,000
20158	Selling And Marketing Expense	40,530,206,000	13,776,032,000	8,521,263,000	10,215,484,000	8,017,427,000	36,149,822,000	34,364,499,000	29,152,483,000
20064	Interest Expense Non Operating	2,959,564,000	704,147,000	651,580,000	800,410,000	803,427,000	3,625,366,000	8,245,214,000	11,264,100,000
20093	Net Income Common Stockholders	16,055,548,000	10,208,287,000	-187,079,000	9,451,480,000	-3,417,140,000	8,718,956,000	-17,603,059,000	-48,072,251,000
20094	Net Income Continuous Operations	17,604,981,000	10,734,391,000	246,897,000	10,672,597,000	-4,048,904,000	9,766,379,000	-17,619,819,000	-49,009,582,000
20045	General And Administrative Expense	77,769,519,000	20,882,510,000	19,264,445,000	19,758,999,000	17,863,565,000	66,646,668,000	50,610,426,000	52,073,889,000
20159	Selling General And Administration	118,299,725,000	34,658,542,000	27,785,708,000	29,974,483,000	25,880,992,000	102,796,490,000	84,974,925,000	81,226,372,000
20435	Total Operating Income As Reported	-20,866,973,000	-32,268,961,000	1,233,833,000	13,353,000,000	-3,184,845,000	-14,881,924,000	-5,508,773,000	-41,114,100,000
20412	Other Non Operating Income Expenses	7,013,881,000	4,689,640,000	-121,384,000	2,344,184,000	101,441,000	-4,026,339,000	9,708,994,000	18,494,403,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	16,055,548,000	10,208,287,000	-187,079,000	9,451,480,000	-3,417,140,000	8,718,956,000	-17,603,059,000	-48,072,251,000
20417	Total Unusual Items Excluding Goodwill	-89,595,000	-89,595,000	61,286,000	-61,286,000	0	598,470,000	-337,175,000	-661,370,000
20077	Net Non Operating Interest Income Expense	-2,622,839,000	-626,491,000	-526,735,000	-736,727,000	-732,886,000	-3,238,514,000	-7,649,064,000	-10,299,197,000
20346	Net Income Including Noncontrolling Interests	17,604,981,000	10,734,391,000	246,897,000	10,672,596,000	-4,048,903,000	9,766,379,000	-17,619,819,000	-49,009,582,000
20019	Depreciation And Amortization In Income Statement	60,146,490,000	17,194,441,000	14,009,415,000	16,071,768,000	12,870,866,000	57,437,465,000	60,196,303,000	67,499,035,000
20309	Net Income From Continuing And Discontinued Operation	16,055,548,000	10,208,287,000	-187,079,000	9,451,480,000	-3,417,140,000	8,718,956,000	-17,603,059,000	-48,072,251,000
20331	Net Income From Continuing Operation Net Minority Interest	16,055,548,000	10,208,287,000	-187,079,000	9,451,480,000	-3,417,140,000	8,718,956,000	-17,603,059,000	-48,072,251,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	9,047,179,000	10,374,726,000	13,562,172,000
23165	Payables	58,747,163,000	48,591,513,000	60,753,630,000	66,826,949,000
23139	Net P P E	198,062,003,000	167,186,379,000	214,684,810,000	241,923,743,000
23351	Properties	0	0	0	0
23386	Total Debt	79,836,370,000	59,909,737,000	89,016,756,000	115,728,267,000
23100	Gross P P E	523,605,589,000	477,666,187,000	483,832,719,000	453,665,724,000
23038	Common Stock	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000
23045	Current Debt	26,161,021,000	25,691,291,000	28,374,015,000	44,345,236,000
23532	Share Issued	220,808,000	220,808,000	220,808,000	220,808,000
23220	Total Assets	328,934,944,000	291,721,506,000	323,191,361,000	380,488,760,000
23027	Capital Stock	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000
23382	Other Payable	23,320,195,000	17,506,927,000	22,633,815,000	37,485,413,000
23028	Cash Financial	25,729,156,000	19,932,212,000	20,015,644,000	24,065,937,000
23123	Long Term Debt	1,997,784,000	7,788,100,000	15,036,355,000	25,282,873,000
23179	Prepaid Assets	8,823,464,000	12,404,541,000	5,751,704,000	7,109,977,000
23385	Working Capital	-27,570,209,000	-26,257,425,000	-57,785,677,000	-49,315,138,000
23000	Accounts Payable	25,548,375,000	21,033,029,000	24,229,627,000	21,325,445,000
23029	Cash Equivalents	4,500,000,000	4,500,000,000	13,020,000,000	32,000,000,000
23245	Invested Capital	160,931,683,000	149,472,281,000	150,686,012,000	194,505,066,000
23340	Other Properties	131,653,238,000	126,896,102,000	131,698,291,000	125,119,321,000
23132	Minority Interest	18,078,727,000	19,083,211,000	20,602,468,000	20,632,895,000
23342	Other Receivables	0	0	0	160,957,000
23204	Retained Earnings	22,370,398,000	6,314,850,000	-2,404,106,000	15,198,953,000
23217	Total Tax Payable	9,878,593,000	10,051,557,000	13,890,188,000	8,016,091,000
23001	Accounts Receivable	4,408,369,000	4,522,276,000	1,982,016,000	3,473,878,000
23280	Common Stock Equity	132,772,878,000	115,992,890,000	107,275,642,000	124,876,957,000
23403	Net Tangible Assets	107,115,359,000	90,335,371,000	81,618,123,000	99,219,438,000
23215	Stockholders Equity	132,772,878,000	115,992,890,000	107,275,642,000	124,876,957,000
23383	Tangible Book Value	107,115,359,000	90,335,371,000	81,618,123,000	99,219,438,000
23374	Total Capitalization	134,770,662,000	123,780,990,000	122,311,997,000	150,159,830,000
23469	Other Equity Interest	63,442,000	63,443,000	63,443,000	63,443,000
23393	Ordinary Shares Number	220,808,000	220,808,000	220,808,000	220,808,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000
23008	Accumulated Depreciation	-325,543,586,000	-310,479,808,000	-269,147,909,000	-211,741,981,000
23282	Construction In Progress	7,393,013,000	0	6,436,866,000	10,543,485,000
23380	Capital Lease Obligations	51,677,565,000	26,430,346,000	45,606,386,000	46,100,158,000
23030	Cash And Cash Equivalents	30,229,157,000	24,432,212,000	33,035,644,000	56,065,937,000
23262	Gross Accounts Receivable	4,569,623,000	4,684,530,000	2,022,228,000	3,678,705,000
23012	Additional Paid In Capital	6,800,000,000	6,800,000,000	6,800,000,000	6,800,000,000
23275	Buildings And Improvements	344,504,810,000	312,897,387,000	306,468,577,000	282,287,691,000
23163	Other Short Term Investments	619,498,000	0	0	160,957,000
23020	Available For Sale Securities	0	0	0	174,705,000
23319	Machinery Furniture Equipment	40,054,528,000	37,872,698,000	39,228,985,000	35,715,227,000
23048	Current Capital Lease Obligation	26,293,534,000	14,434,487,000	25,751,707,000	19,736,938,000
23127	Long Term Capital Lease Obligation	25,384,031,000	11,995,859,000	19,854,679,000	26,363,220,000
23098	Goodwill And Other Intangible Assets	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000
23261	Total Equity Gross Minority Interest	150,851,605,000	135,076,101,000	127,878,110,000	145,509,852,000
23067	Non Current Deferred Taxes Liabilities	18,032,643,000	18,052,419,000	17,304,812,000	14,067,068,000
23259	Total Liabilities Net Minority Interest	178,083,339,000	156,645,405,000	195,313,251,000	234,978,908,000
23046	Current Debt And Capital Lease Obligation	52,454,555,000	40,125,778,000	54,125,722,000	64,082,174,000
23266	Allowance For Doubtful Accounts Receivable	-161,254,000	-162,254,000	-40,212,000	-204,827,000
23124	Long Term Debt And Capital Lease Obligation	27,381,815,000	19,783,959,000	34,891,034,000	51,646,093,000
23344	Non Current Pension And Other Postretirement Benefit Plans	9,679,087,000	10,718,828,000	13,311,513,000	18,915,875,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	10,691,258,000	7,740,876,000	19,481,423,000	9,047,179,000	10,374,726,000	13,562,172,000
23165	Payables	58,747,163,000	47,183,712,000	52,073,584,000	43,906,694,000	48,591,513,000	60,753,630,000	66,826,949,000
23139	Net P P E	198,062,003,000	191,547,006,000	184,110,718,000	177,586,149,000	167,186,379,000	214,684,810,000	241,923,743,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	79,836,370,000	73,081,470,000	63,305,916,000	65,608,479,000	59,909,737,000	89,016,756,000	115,728,267,000
23100	Gross P P E	523,605,589,000	544,721,243,000	522,761,685,000	500,936,824,000	477,666,187,000	483,832,719,000	453,665,724,000
23038	Common Stock	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000
23045	Current Debt	26,161,021,000	28,796,361,000	24,963,149,000	30,324,694,000	25,691,291,000	28,374,015,000	44,345,236,000
23532	Share Issued	220,808,000	220,808,000	220,808,000	220,808,000	220,808,000	220,808,000	220,808,000
23220	Total Assets	328,934,944,000	308,975,436,000	296,995,625,000	288,676,294,000	291,721,506,000	323,191,361,000	380,488,760,000
23027	Capital Stock	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000	110,404,000,000
23382	Other Payable	23,320,195,000	14,796,522,000	13,713,839,000	21,944,284,000	17,506,927,000	22,633,815,000	37,485,413,000
23028	Cash Financial	25,729,156,000	17,372,884,000	18,056,266,000	12,822,729,000	19,932,212,000	20,015,644,000	24,065,937,000
23123	Long Term Debt	1,997,784,000	3,767,781,000	5,333,993,000	6,479,458,000	7,788,100,000	15,036,355,000	25,282,873,000
23179	Prepaid Assets	8,823,464,000	12,948,526,000	14,181,266,000	14,511,065,000	12,404,541,000	5,751,704,000	7,109,977,000
23385	Working Capital	-27,570,209,000	-29,550,530,000	-26,632,906,000	-38,528,535,000	-26,257,425,000	-57,785,677,000	-49,315,138,000
23000	Accounts Payable	25,548,375,000	25,793,861,000	31,475,877,000	16,474,742,000	21,033,029,000	24,229,627,000	21,325,445,000
23029	Cash Equivalents	4,500,000,000	4,500,000,000	4,500,000,000	4,500,000,000	4,500,000,000	13,020,000,000	32,000,000,000
23245	Invested Capital	160,931,683,000	154,404,293,000	152,324,372,000	149,388,973,000	149,472,281,000	150,686,012,000	194,505,066,000
23340	Other Properties	131,653,238,000	128,972,095,000	129,407,002,000	127,449,674,000	126,896,102,000	131,698,291,000	125,119,321,000
23132	Minority Interest	18,078,727,000	17,656,539,000	17,222,563,000	16,003,590,000	19,083,211,000	20,602,468,000	20,632,895,000
23342	Other Receivables	0	0	0	0	0	0	160,957,000
23204	Retained Earnings	22,370,398,000	12,162,111,000	12,349,190,000	2,897,710,000	6,314,850,000	-2,404,106,000	15,198,953,000
23217	Total Tax Payable	9,878,593,000	6,593,329,000	6,883,868,000	5,487,668,000	10,051,557,000	13,890,188,000	8,016,091,000
23001	Accounts Receivable	4,408,369,000	4,574,935,000	4,300,092,000	4,887,910,000	4,522,276,000	1,982,016,000	3,473,878,000
23280	Common Stock Equity	132,772,878,000	121,840,151,000	122,027,230,000	112,584,821,000	115,992,890,000	107,275,642,000	124,876,957,000
23403	Net Tangible Assets	107,115,359,000	96,182,632,000	96,369,711,000	86,927,302,000	90,335,371,000	81,618,123,000	99,219,438,000
23215	Stockholders Equity	132,772,878,000	121,840,151,000	122,027,230,000	112,584,821,000	115,992,890,000	107,275,642,000	124,876,957,000
23383	Tangible Book Value	107,115,359,000	96,182,632,000	96,369,711,000	86,927,302,000	90,335,371,000	81,618,123,000	99,219,438,000
23374	Total Capitalization	134,770,662,000	125,607,932,000	127,361,223,000	119,064,279,000	123,780,990,000	122,311,997,000	150,159,830,000
23469	Other Equity Interest	63,442,000	63,443,000	63,443,000	63,443,000	63,443,000	63,443,000	63,443,000
23393	Ordinary Shares Number	220,808,000	220,808,000	220,808,000	220,808,000	220,808,000	220,808,000	220,808,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000
23008	Accumulated Depreciation	-325,543,586,000	-353,174,237,000	-338,650,967,000	-323,350,675,000	-310,479,808,000	-269,147,909,000	-211,741,981,000
23282	Construction In Progress	7,393,013,000	8,048,894,000	8,303,750,000	9,571,123,000	0	6,436,866,000	10,543,485,000
23380	Capital Lease Obligations	51,677,565,000	40,517,328,000	33,008,774,000	28,804,327,000	26,430,346,000	45,606,386,000	46,100,158,000
23030	Cash And Cash Equivalents	30,229,157,000	21,872,884,000	22,556,266,000	17,322,729,000	24,432,212,000	33,035,644,000	56,065,937,000
23262	Gross Accounts Receivable	4,569,623,000	4,737,189,000	4,462,346,000	5,050,164,000	4,684,530,000	2,022,228,000	3,678,705,000
23012	Additional Paid In Capital	6,800,000,000	6,800,000,000	6,800,000,000	6,800,000,000	6,800,000,000	6,800,000,000	6,800,000,000
23275	Buildings And Improvements	344,504,810,000	368,022,298,000	345,643,297,000	325,817,226,000	312,897,387,000	306,468,577,000	282,287,691,000
23163	Other Short Term Investments	619,498,000	0	0	0	0	0	160,957,000
23020	Available For Sale Securities	0	0	0	0	0	0	174,705,000
23319	Machinery Furniture Equipment	40,054,528,000	39,677,956,000	39,407,636,000	38,098,801,000	37,872,698,000	39,228,985,000	35,715,227,000
23048	Current Capital Lease Obligation	26,293,534,000	15,276,711,000	14,407,538,000	17,428,943,000	14,434,487,000	25,751,707,000	19,736,938,000
23127	Long Term Capital Lease Obligation	25,384,031,000	25,240,617,000	18,601,236,000	11,375,384,000	11,995,859,000	19,854,679,000	26,363,220,000
23098	Goodwill And Other Intangible Assets	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000	25,657,519,000
23261	Total Equity Gross Minority Interest	150,851,605,000	139,496,690,000	139,249,793,000	128,588,411,000	135,076,101,000	127,878,110,000	145,509,852,000
23067	Non Current Deferred Taxes Liabilities	18,032,643,000	19,326,655,000	19,210,385,000	18,217,873,000	18,052,419,000	17,304,812,000	14,067,068,000
23259	Total Liabilities Net Minority Interest	178,083,339,000	169,478,746,000	157,745,832,000	160,087,883,000	156,645,405,000	195,313,251,000	234,978,908,000
23046	Current Debt And Capital Lease Obligation	52,454,555,000	44,073,072,000	39,370,687,000	47,753,637,000	40,125,778,000	54,125,722,000	64,082,174,000
23266	Allowance For Doubtful Accounts Receivable	-161,254,000	-162,254,000	-162,254,000	-162,254,000	-162,254,000	-40,212,000	-204,827,000
23124	Long Term Debt And Capital Lease Obligation	27,381,815,000	29,008,398,000	23,935,229,000	17,854,842,000	19,783,959,000	34,891,034,000	51,646,093,000
23344	Non Current Pension And Other Postretirement Benefit Plans	9,679,087,000	9,878,044,000	10,718,828,000	9,239,065,000	10,718,828,000	13,311,513,000	18,915,875,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	184,383,000	184,383,000	445,275,000	180,900,000	212,750,000
26185	Free Cash Flow	47,762,884,000	29,538,391,000	26,397,409,000	29,054,056,000	3,110,032,000
26027	Changes In Cash	5,796,946,000	8,356,274,000	-8,603,432,000	-23,030,293,000	26,075,345,000
26182	Issuance Of Debt	11,263,614,000	-12,447,372,000	10,532,750,000	10,000,000,000	59,888,839,000
26123	Sale Of Business	0	0	0	0	5,200,000,000
26016	End Cash Position	30,229,157,000	30,229,157,000	24,432,212,000	33,035,644,000	56,065,937,000
26112	Purchase Of P P E	-21,415,282,000	-8,888,196,000	-12,207,357,000	-15,940,808,000	-18,891,986,000
26183	Repayment Of Debt	-16,584,200,000	-1,459,538,000	-20,463,729,000	-36,217,671,000	-16,051,629,000
26125	Sale Of Investment	-32,000,000,000	0	0	0	500,000,000
26005	Capital Expenditure	-21,415,282,000	-8,888,196,000	-12,207,357,000	-15,940,808,000	-18,891,986,000
26007	Cash Dividends Paid	-2,452,262,000	-2,452,262,000	0	0	0
26012	Financing Cash Flow	-42,150,320,000	-23,816,499,000	-35,446,116,000	-52,265,249,000	17,052,563,000
26253	Interest Paid C F F	0	0	0	0	-26,784,648,000
26013	Investing Cash Flow	-21,230,900,000	-6,253,814,000	-11,762,082,000	-15,759,908,000	-12,979,236,000
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	24,432,212,000	21,872,884,000	33,035,644,000	56,065,937,000	29,990,593,000
26223	Classesof Cash Payments	-541,144,345,000	-127,076,957,000	-505,353,359,000	-372,178,496,000	-340,870,026,000
26099	Long Term Debt Issuance	0	0	0	0	26,984,741,000
26090	Long Term Debt Payments	-6,584,200,000	-1,459,538,000	-10,463,729,000	-26,217,671,000	-8,551,629,000
26246	Dividends Received C F I	0	0	0	0	0
26101	Short Term Debt Issuance	11,263,614,000	-12,447,372,000	10,532,750,000	10,000,000,000	32,904,098,000
26091	Short Term Debt Payments	-10,000,000,000	0	-10,000,000,000	-10,000,000,000	-7,500,000,000
26154	Common Stock Dividend Paid	-2,452,262,000	-2,452,262,000	0	0	0
26073	Net Long Term Debt Issuance	-6,584,200,000	-1,459,538,000	-10,463,729,000	-26,217,671,000	18,433,112,000
26164	Net Other Financing Charges	0	0	0	0	1,000
26165	Net Other Investing Changes	-1,000	-1,000	0	0	0
26119	Net P P E Purchase And Sale	-21,230,899,000	-8,703,813,000	-11,762,082,000	-15,759,908,000	-18,679,236,000
26075	Net Short Term Debt Issuance	1,263,614,000	-12,447,372,000	532,750,000	0	25,404,098,000
26072	Net Issuance Payments Of Debt	-5,320,586,000	-13,906,910,000	-9,930,979,000	-26,217,671,000	43,837,210,000
26226	Paymentson Behalfof Employees	-136,050,210,000	-46,086,975,000	-113,927,745,000	-92,835,892,000	-104,518,669,000
26116	Net Business Purchase And Sale	0	0	0	0	5,200,000,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0
26118	Net Investment Purchase And Sale	-18,980,000,000	0	0	0	500,000,000
26304	Other Cash Adjustment Outside Changein Cash	-1,000	-1,000	0	0	-1,000
26220	Cash Flowsfromusedin Operating Activities Direct	69,178,166,000	38,426,587,000	38,604,766,000	44,994,864,000	22,002,018,000
26221	Classesof Cash Receiptsfrom Operating Activities	624,249,023,000	166,964,706,000	552,961,578,000	425,404,449,000	376,009,841,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	184,383,000	184,383,000	0	0	0	445,275,000	180,900,000	212,750,000
26185	Free Cash Flow	47,762,884,000	29,538,391,000	5,274,299,000	13,211,152,000	-260,958,000	26,397,409,000	29,054,056,000	3,110,032,000
26027	Changes In Cash	5,796,946,000	8,356,274,000	-683,382,000	5,233,537,000	-7,109,483,000	-8,603,432,000	-23,030,293,000	26,075,345,000
26182	Issuance Of Debt	11,263,614,000	-12,447,372,000	4,075,223,000	4,821,675,000	14,814,088,000	10,532,750,000	10,000,000,000	59,888,839,000
26123	Sale Of Business	0	0	0	0	0	0	0	5,200,000,000
26016	End Cash Position	30,229,157,000	30,229,157,000	21,872,884,000	22,556,266,000	17,322,729,000	24,432,212,000	33,035,644,000	56,065,937,000
26112	Purchase Of P P E	-21,415,282,000	-8,888,196,000	-2,424,641,000	-8,462,204,000	-1,640,241,000	-12,207,357,000	-15,940,808,000	-18,891,986,000
26183	Repayment Of Debt	-16,584,200,000	-1,459,538,000	-1,708,220,000	-1,708,221,000	-11,708,221,000	-20,463,729,000	-36,217,671,000	-16,051,629,000
26125	Sale Of Investment	-32,000,000,000	0	0	0	0	0	0	500,000,000
26005	Capital Expenditure	-21,415,282,000	-8,888,196,000	-2,424,641,000	-8,462,204,000	-1,640,241,000	-12,207,357,000	-15,940,808,000	-18,891,986,000
26007	Cash Dividends Paid	-2,452,262,000	-2,452,262,000	0	0	0	0	0	0
26012	Financing Cash Flow	-42,150,320,000	-23,816,499,000	-5,957,681,000	-7,977,615,000	-4,398,525,000	-35,446,116,000	-52,265,249,000	17,052,563,000
26253	Interest Paid C F F	0	0	0	0	0	0	0	-26,784,648,000
26013	Investing Cash Flow	-21,230,900,000	-6,253,814,000	-2,424,641,000	-8,462,204,000	-4,090,241,000	-11,762,082,000	-15,759,908,000	-12,979,236,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	24,432,212,000	21,872,884,000	22,556,266,000	17,322,729,000	24,432,212,000	33,035,644,000	56,065,937,000	29,990,593,000
26223	Classesof Cash Payments	-541,144,345,000	-127,076,957,000	-135,013,282,000	-148,865,954,000	-130,188,152,000	-505,353,359,000	-372,178,496,000	-340,870,026,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	26,984,741,000
26090	Long Term Debt Payments	-6,584,200,000	-1,459,538,000	-1,708,220,000	-1,708,221,000	-1,708,221,000	-10,463,729,000	-26,217,671,000	-8,551,629,000
26246	Dividends Received C F I	0	0	0	0	-2,450,000,000	0	0	0
26101	Short Term Debt Issuance	11,263,614,000	-12,447,372,000	4,075,223,000	4,821,675,000	14,814,088,000	10,532,750,000	10,000,000,000	32,904,098,000
26091	Short Term Debt Payments	-10,000,000,000	0	0	0	-10,000,000,000	-10,000,000,000	-10,000,000,000	-7,500,000,000
26154	Common Stock Dividend Paid	-2,452,262,000	-2,452,262,000	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-6,584,200,000	-1,459,538,000	-1,708,220,000	-1,708,221,000	-1,708,221,000	-10,463,729,000	-26,217,671,000	18,433,112,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	1,000
26165	Net Other Investing Changes	-1,000	-1,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-21,230,899,000	-8,703,813,000	-2,424,641,000	-8,462,204,000	-1,640,241,000	-11,762,082,000	-15,759,908,000	-18,679,236,000
26075	Net Short Term Debt Issuance	1,263,614,000	-12,447,372,000	4,075,223,000	4,821,675,000	4,814,088,000	532,750,000	0	25,404,098,000
26072	Net Issuance Payments Of Debt	-5,320,586,000	-13,906,910,000	2,367,003,000	3,113,454,000	3,105,867,000	-9,930,979,000	-26,217,671,000	43,837,210,000
26226	Paymentson Behalfof Employees	-136,050,210,000	-46,086,975,000	-19,243,295,000	-44,108,786,000	-26,611,154,000	-113,927,745,000	-92,835,892,000	-104,518,669,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	5,200,000,000
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	0	0	0
26118	Net Investment Purchase And Sale	-18,980,000,000	0	0	0	0	0	0	500,000,000
26304	Other Cash Adjustment Outside Changein Cash	-1,000	-1,000	0	0	0	0	0	-1,000
26220	Cash Flowsfromusedin Operating Activities Direct	69,178,166,000	38,426,587,000	7,698,940,000	21,673,356,000	1,379,283,000	38,604,766,000	44,994,864,000	22,002,018,000
26221	Classesof Cash Receiptsfrom Operating Activities	624,249,023,000	166,964,706,000	145,488,110,000	177,501,538,000	134,294,669,000	552,961,578,000	425,404,449,000	376,009,841,000

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	Ex-Dividend Date
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-15	At close: 03:19PM WIB	1,035	1,050	1,290	0	1,000.00 - 1,290.00	1,000	1,290	1,000.00 - 6,675.00	1,000	6,675	190,300	51,815	284,842,000,000	1	31	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-12	At close: 03:19PM WIB	1,035	1,050	1,290	0	1,000.00 - 1,290.00	1,000	1,290	1,000.00 - 6,675.00	1,000	6,675	190,300	52,127	291,847,000,000	1	31	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-11	At close: 03:19PM WIB	1,035	1,050	1,290	0	1,000.00 - 1,290.00	1,000	1,290	1,000.00 - 6,675.00	1,000	6,675	190,300	51,281	291,847,000,000	1	31	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-10	At close: 03:19PM WIB	1,035	1,050	1,290	0	1,000.00 - 1,290.00	1,000	1,290	1,000.00 - 6,675.00	1,000	6,675	190,300	50,366	291,847,000,000	1	31	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-05	At close: 03:19PM WIB	1,035	1,050	1,290	0	1,000.00 - 1,290.00	1,000	1,290	1,000.00 - 6,675.00	1,000	6,675	190,300	45,443	291,847,000,000	1	31	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-04	At close: 02:54PM WIB	1,100	1,080	1,035	1,050	1,035.00 - 1,100.00	1,035	1,100	1,030.00 - 6,675.00	1,030	6,675	19,200	48,643	234,156,000,000	1	25	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-03	At close: 03:11PM WIB	1,165	1,160	1,070	1,100	1,030.00 - 1,160.00	1,030	1,160	1,030.00 - 6,675.00	1,030	6,675	12,500	51,131	248,862,000,000	1	27	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-02	At close: 02:43PM WIB	1,225	1,210	1,165	1,175	1,165.00 - 1,210.00	1,165	1,210	1,160.00 - 6,675.00	1,160	6,675	8,500	52,225	263,567,000,000	1	28	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-01	At close: 03:48PM WIB	1,220	1,240	1,215	1,230	1,225.00 - 1,295.00	1,225	1,295	1,160.00 - 6,675.00	1,160	6,675	6,200	54,720	277,142,000,000	1	30	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-29	At close: 03:41PM WIB	1,250	1,250	1,225	1,240	1,220.00 - 1,250.00	1,220	1,250	1,160.00 - 6,675.00	1,160	6,675	3,600	54,720	276,010,000,000	1	30	41	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-28	At close: 03:41PM WIB	1,250	1,250	1,225	1,240	1,220.00 - 1,250.00	1,220	1,250	1,160.00 - 6,675.00	1,160	6,675	3,600	54,693	269,386,000,000	1	29	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-27	At close: 11:05AM WIB	1,250	1,230	0	0	1,230.00 - 1,280.00	1,230	1,280	1,160.00 - 6,675.00	1,160	6,675	2,600	54,256	276,010,000,000	1	30	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-26	At close: 03:35PM WIB	1,250	1,250	0	0	1,215.00 - 1,270.00	1,215	1,270	1,160.00 - 6,675.00	1,160	6,675	19,400	54,334	276,010,000,000	1	30	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-25	At close: 03:48PM WIB	1,305	1,305	1,210	0	1,250.00 - 1,310.00	1,250	1,310	1,160.00 - 6,675.00	1,160	6,675	4,200	55,287	276,010,000,000	1	30	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-22	At close: 03:36PM WIB	1,270	1,320	1,275	1,305	1,260.00 - 1,325.00	1,260	1,325	1,160.00 - 6,675.00	1,160	6,675	7,200	56,146	288,154,000,000	1	31	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-21	At close: 04:00PM WIB	1,285	0	0	0	0.0000 - 0.0000	0	0		0		0	55,926	0	1	0	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-14	As of 11:35AM WIB. Market open.	1,315	1,315	1,305	1,335	1,305.00 - 1,335.00	1,305	1,335	1,160.00 - 6,675.00	1,160	6,675	7,500	54,464	294,779,000,000	1	32	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-13	At close: 03:44PM WIB	1,315	1,315	1,300	1,360	1,270.00 - 1,365.00	1,270	1,365	1,160.00 - 6,675.00	1,160	6,675	6,500	54,366	290,363,000,000	1	31	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-11	At close: 04:03PM WIB	1,315	1,305	1,310	1,320	1,300.00 - 1,380.00	1,300	1,380	1,160.00 - 6,675.00	1,160	6,675	7,600	54,318	290,363,000,000	1	31	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-08	At close: 04:03PM WIB	1,315	1,305	1,310	1,320	1,300.00 - 1,380.00	1,300	1,380	1,160.00 - 6,675.00	1,160	6,675	7,600	54,193	290,363,000,000	1	31	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-05	At close: 04:00PM WIB	1,395	1,395	1,295	1,395	1,300.00 - 1,395.00	1,300	1,395	1,160.00 - 6,675.00	1,160	6,675	1,600	53,894	287,050,000,000	1	31	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-04	At close: 04:12PM WIB	1,385	1,435	1,380	1,400	1,340.00 - 1,550.00	1,340	1,550	1,160.00 - 6,675.00	1,160	6,675	32,200	53,639	308,027,000,000	1	33	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-01	At close: 04:00PM WIB	1,345	1,340	1,385	1,435	1,340.00 - 1,600.00	1,340	1,600	1,160.00 - 6,675.00	1,160	6,675	12,800	53,979	305,819,000,000	1	33	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-28	At close: 03:46PM WIB	1,350	1,350	1,365	1,390	1,350.00 - 1,385.00	1,350	1,385	1,160.00 - 6,675.00	1,160	6,675	27,700	53,001	305,819,000,000	1	33	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-27	At close: 04:00PM WIB	1,425	1,425	1,350	1,385	1,300.00 - 1,425.00	1,300	1,425	1,160.00 - 6,675.00	1,160	6,675	26,300	52,555	298,091,000,000	1	32	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-26	At close: 04:00PM WIB	1,350	1,350	1,355	1,400	1,160.00 - 1,440.00	1,160	1,440	1,160.00 - 6,675.00	1,160	6,675	60,800	51,525	314,651,000,000	1	34	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-23	At close: 04:13PM WIB	1,390	1,390	1,350	1,385	1,275.00 - 1,390.00	1,275	1,390	1,215.00 - 6,675.00	1,215	6,675	8,400	51,383	298,091,000,000	1	32	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk (PTSP.JK)	2024-02-22	At close: 03:14PM WIB	1,345	1,400	1,345	1,390	1,340.00 - 1,400.00	1,340	1,400	1,215.00 - 6,675.00	1,215	6,675	11,200	51,193	306,923,000,000	1	33	42	N/A	N/A (N/A)	Jul 10, 1997
PTSP	PT Pioneerindo Gourmet International Tbk (PTSP.JK)	2024-02-21	At close: 04:04PM WIB	1,330	1,330	0	1,350	1,330.00 - 1,380.00	1,330	1,380	1,215.00 - 6,675.00	1,215	6,675	12,200	50,994	296,987,000,000	1	32	42	N/A	N/A (N/A)	Jul 10, 1997

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	% Held By Institutions	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 Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-15	284,840,000,000	333,830,000,000	31	0	2	1	4	1	0	0	6,675	1,000	1,424	2,124	52	47	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2023	Dec 31, 2023	3	6	4	12	623,950,000,000	2,826	17	48,120,000,000	16,060,000,000	42	197	30,230,000,000	137	79,840,000,000	53	1	601	69,180,000,000	45,010,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-12	284,840,000,000	336,050,000,000	31	0	2	1	4	1	0	0	6,675	1,000	1,480	2,129	51	34	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-11	284,840,000,000	336,050,000,000	31	0	2	1	5	1	0	0	6,675	1,000	1,480	2,129	50	34	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-10	284,840,000,000	336,050,000,000	31	0	2	1	5	1	0	0	6,675	1,000	1,480	2,129	50	34	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-05	228,540,000,000	279,740,000,000	28	0	2	0	4	1	0	0	6,675	0	1,576	2,139	49	8	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-04	257,240,000,000	308,450,000,000	28	0	2	1	4	1	0	0	6,675	0	1,600	2,141	51	9	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-03	257,240,000,000	308,450,000,000	28	0	2	1	4	1	0	0	6,675	0	1,624	2,143	52	11	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-02	270,490,000,000	321,700,000,000	29	0	2	1	4	1	0	0	6,675	0	1,664	2,145	55	10	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-04-01	269,390,000,000	320,590,000,000	29	0	2	1	4	1	0	0	6,675	0	1,664	2,145	55	10	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-29	269,390,000,000	320,590,000,000	29	0	2	1	4	1	0	0	6,675	1,160	1,691	2,147	55	13	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	41	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-28	276,010,000,000	327,220,000,000	30	0	2	1	4	1	0	0	6,675	0	1,719	2,149	54	11	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-27	288,150,000,000	339,360,000,000	31	0	2	1	5	1	0	0	6,675	0	1,744	2,151	54	12	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-26	288,150,000,000	339,360,000,000	31	0	2	1	5	1	0	0	6,675	0	1,769	2,152	55	12	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-25	288,150,000,000	339,360,000,000	31	0	2	1	5	1	0	0	6,675	1,160	1,769	2,152	55	12	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-22	280,430,000,000	331,630,000,000	30	0	2	1	5	1	0	0	6,675	0	1,820	2,158	56	14	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-21	283,740,000,000	334,950,000,000	31	0	2	1	5	1	0	0	6,675	1,160	1,820	2,158	56	14	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-14	290,360,000,000	341,570,000,000	31	0	2	1	5	1	0	0	6,675	0	1,984	2,173	54	22	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-13	290,360,000,000	341,570,000,000	31	0	2	1	5	1	0	0	6,675	0	1,984	2,173	53	22	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-11	290,360,000,000	341,570,000,000	31	0	2	1	5	1	0	0	6,675	1,160	1,984	2,173	53	22	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-08	290,360,000,000	341,570,000,000	31	0	2	1	5	1	0	0	6,675	1,160	2,020	2,176	54	23	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-05	305,820,000,000	357,030,000,000	33	1	3	1	5	1	0	0	6,675	0	2,173	2,188	54	39	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-04	305,820,000,000	357,030,000,000	33	1	3	1	5	1	0	0	6,675	0	2,173	2,188	53	39	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-03-01	296,990,000,000	348,200,000,000	32	1	2	1	5	1	0	0	6,675	0	2,260	2,194	53	80	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-28	314,650,000,000	349,300,000,000	32	1	4	1	5	1	-32	28	6,675	0	2,349	2,200	53	148	220,810,000	238,390,000	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-27	314,650,000,000	365,860,000,000	34	1	3	1	5	1	-35	28	6,675	0	2,400	2,203	52	162	220,810,000	238,390,000	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	44	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk	2024-02-26	298,090,000,000	349,300,000,000	32	1	2	1	5	1	0	0	6,675	0	2,400	2,203	52	162	220,810,000	0	139,280,000	51	20	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk (PTSP.JK)	2024-02-23	306,920,000,000	358,130,000,000	33	1	3	1	5	1	0	0	6,675	0	2,514	2,208	51	200	220,810,000	0	139,280,000	51	18	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk (PTSP.JK)	2024-02-22	296,990,000,000	348,200,000,000	32	1	2	1	5	1	0	0	6,675	1,215	2,514	2,208	51	200	220,810,000	0	139,280,000	51	18	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000
PTSP	PT Pioneerindo Gourmet International Tbk (PTSP.JK)	2024-02-21	293,670,000,000	344,880,000,000	32	0	2	1	5	1	0	0	6,675	1,215	2,576	2,212	51	200	220,810,000	0	139,280,000	51	16	N/A	Jul 10, 1997	N/A	N/A	Dec 31, 2022	Sep 30, 2023	2	1	4	7	599,340,000,000	2,714	13	42,580,000,000	9,290,000,000	42	0	21,870,000,000	99	73,080,000,000	52	1	552	39,840,000,000	41,830,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,055	1,055	1,055	1,055	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	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	1,055	1,055	1,055	1,055	200
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	1,055	1,055	1,055	1,055	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	1,055	1,055	1,055	1,055	200
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	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	15:13:55	1,065	1,065	1,065	1,065	0
2024-05-08	15:12:00	1,065	1,065	1,065	1,065	200
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	1,065	1,065	1,065	1,065	300
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,055	1,055	1,055	1,055	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	1,055	1,055	1,055	1,055	200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:13:55	1,065	1,065	1,065	1,065	0
2024-05-08	15:10:00	1,065	1,065	1,065	1,065	200
2024-05-08	15:05:00	1,065	1,065	1,065	1,065	300
2024-05-08	15:00:00	1,065	1,065	1,065	1,065	0
2024-05-08	14:55:00	1,065	1,065	1,065	1,065	200
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	1,060	1,060	1,060	1,060	100
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:08:43	1,100	1,100	1,100	1,100	0
2024-05-08	14:05:00	1,100	1,100	1,100	1,100	200
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	1,060	1,095	1,060	1,095	2,300
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,055	1,055	1,055	1,055	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	1,055	1,055	1,055	1,055	200
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:13:55	1,065	1,065	1,065	1,065	0
2024-05-08	15:00:00	1,065	1,065	1,065	1,065	500
2024-05-08	14:45:00	1,065	1,065	1,065	1,065	200
2024-05-08	14:30:00	1,060	1,060	1,060	1,060	100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:08:43	1,100	1,100	1,100	1,100	0
2024-05-08	14:00:00	1,100	1,100	1,100	1,100	200
2024-05-08	13:45:00	1,060	1,095	1,060	1,095	2,300
2024-05-08	13:30:02	1,060	1,060	1,060	1,060	0
2024-05-08	13:30:00	1,100	1,100	1,060	1,065	1,000
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:45:00	0	0	0	0	0
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:02:17	1,095	1,095	1,095	1,095	0
2024-05-08	11:00:00	1,090	1,095	1,090	1,095	0
2024-05-08	10:45:00	1,060	1,060	1,055	1,055	1,900
2024-05-08	10:30:00	1,150	1,150	1,150	1,150	100
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:13:39	1,145	1,145	1,145	1,145	0
2024-05-08	10:00:00	1,145	1,145	1,145	1,145	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,055	1,055	1,055	1,055	0
2024-05-08	15:30:00	1,055	1,055	1,055	1,055	200
2024-05-08	15:13:55	1,065	1,065	1,065	1,065	0
2024-05-08	15:00:00	1,065	1,065	1,065	1,065	500
2024-05-08	14:30:00	1,060	1,065	1,060	1,065	300
2024-05-08	14:08:43	1,100	1,100	1,100	1,100	0
2024-05-08	14:00:00	1,100	1,100	1,100	1,100	200
2024-05-08	13:30:02	1,060	1,060	1,060	1,060	0
2024-05-08	13:30:00	1,100	1,100	1,060	1,095	3,300
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	11:30:00	0	0	0	0	0
2024-05-08	11:02:17	1,095	1,095	1,095	1,095	0
2024-05-08	11:00:00	1,090	1,095	1,090	1,095	0
2024-05-08	10:30:00	1,150	1,150	1,055	1,055	2,000
2024-05-08	10:13:39	1,145	1,145	1,145	1,145	0
2024-05-08	10:00:00	1,145	1,145	1,145	1,145	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:46:49	1,145	1,145	1,145	1,145	0
2024-05-07	14:30:00	1,145	1,145	1,145	1,145	100
2024-05-07	14:20:14	1,115	1,115	1,115	1,115	0
2024-05-07	14:00:00	1,115	1,115	1,115	1,115	2,700
2024-05-07	13:30:01	1,115	1,115	1,115	1,115	0
2024-05-07	13:30:00	1,115	1,115	1,060	1,110	300
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,055	1,055	1,055	1,055	0
2024-05-08	15:13:55	1,065	1,065	1,065	1,065	0
2024-05-08	15:00:00	1,065	1,065	1,055	1,055	700
2024-05-08	14:08:43	1,100	1,100	1,100	1,100	0
2024-05-08	14:00:00	1,100	1,100	1,060	1,065	500
2024-05-08	13:30:02	1,060	1,060	1,060	1,060	0
2024-05-08	13:00:00	1,100	1,100	1,060	1,095	3,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:02:17	1,095	1,095	1,095	1,095	0
2024-05-08	11:00:00	1,090	1,095	1,090	1,095	0
2024-05-08	10:13:39	1,145	1,145	1,145	1,145	0
2024-05-08	10:00:00	1,145	1,150	1,055	1,055	2,000
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:46:49	1,145	1,145	1,145	1,145	0
2024-05-07	14:20:14	1,115	1,115	1,115	1,115	0
2024-05-07	14:00:00	1,115	1,145	1,115	1,145	2,800
2024-05-07	13:30:01	1,115	1,115	1,115	1,115	0
2024-05-07	13:00:00	1,115	1,115	1,060	1,110	300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:53	1,115	1,115	1,115	1,115	0
2024-05-07	11:00:00	1,115	1,115	1,030	1,115	2,200
2024-05-07	10:40:53	1,115	1,115	1,115	1,115	0
2024-05-07	10:21:09	1,115	1,115	1,115	1,115	0
2024-05-07	10:00:00	1,115	1,115	1,100	1,115	2,000
2024-05-07	09:38:41	1,135	1,135	1,135	1,135	0
2024-05-07	09:00:00	1,135	1,135	1,135	1,135	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:31:18	0	0	0	0	0
2024-05-06	14:23:15	1,170	1,170	1,170	1,170	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,055	1,055	1,055	1,055	0
2024-05-08	15:13:55	1,065	1,065	1,065	1,065	0
2024-05-08	15:00:00	1,065	1,065	1,055	1,055	800
2024-05-08	14:08:43	1,100	1,100	1,100	1,100	0
2024-05-08	13:30:02	1,060	1,060	1,060	1,060	0
2024-05-08	13:30:00	1,100	1,100	1,060	1,065	3,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:02:17	1,095	1,095	1,095	1,095	0
2024-05-08	10:30:00	1,150	1,150	1,055	1,095	2,000
2024-05-08	10:13:39	1,145	1,145	1,145	1,145	0
2024-05-08	09:00:00	1,145	1,145	1,145	1,145	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:46:49	1,145	1,145	1,145	1,145	0
2024-05-07	14:20:14	1,115	1,115	1,115	1,115	0
2024-05-07	13:30:01	1,115	1,115	1,115	1,115	0
2024-05-07	13:30:00	1,115	1,145	1,060	1,145	3,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:53	1,115	1,115	1,115	1,115	0
2024-05-07	10:40:53	1,115	1,115	1,115	1,115	0
2024-05-07	10:30:00	1,115	1,115	1,030	1,115	2,500
2024-05-07	10:21:09	1,115	1,115	1,115	1,115	0
2024-05-07	09:38:41	1,135	1,135	1,135	1,135	0
2024-05-07	09:00:00	1,135	1,135	1,100	1,115	2,000
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:31:18	0	0	0	0	0
2024-05-06	14:23:15	1,170	1,170	1,170	1,170	0
2024-05-06	13:30:00	1,165	1,170	1,165	1,170	1,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	10:30:00	0	0	0	0	0
2024-05-06	09:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,145	1,150	1,055	1,055	6,300
2024-05-07	09:00:00	1,135	1,145	1,030	1,145	7,700
2024-05-06	09:00:00	1,165	1,170	1,165	1,170	1,300
2024-05-03	09:00:00	1,155	1,170	1,110	1,165	2,400
2024-05-02	09:00:00	1,215	1,220	1,155	1,155	2,400
2024-04-30	09:00:00	1,185	1,370	1,135	1,215	34,100
2024-04-29	09:00:00	1,235	1,395	1,170	1,185	24,300
2024-04-26	09:00:00	1,190	1,340	1,140	1,185	9,200
2024-04-25	09:00:00	1,190	1,190	1,105	1,150	5,600
2024-04-24	09:00:00	1,220	1,220	1,185	1,190	5,300
2024-04-23	09:00:00	1,200	1,280	1,190	1,240	14,100
2024-04-22	09:00:00	1,340	1,340	1,245	1,260	24,300
2024-04-19	09:00:00	1,375	1,375	1,185	1,290	50,000
2024-04-18	09:00:00	1,400	1,495	1,330	1,375	28,300
2024-04-17	09:00:00	1,625	1,860	1,285	1,445	306,300
2024-04-16	09:00:00	1,330	1,610	1,290	1,610	364,500
2024-04-05	09:00:00	1,050	1,290	1,000	1,290	190,300
2024-04-04	09:00:00	1,080	1,100	1,035	1,035	17,500
2024-04-03	09:00:00	1,160	1,160	1,030	1,100	12,500
2024-04-02	09:00:00	1,210	1,210	1,165	1,165	8,500
2024-04-01	09:00:00	1,240	1,295	1,225	1,225	6,200
2024-03-28	09:00:00	1,250	1,250	1,220	1,220	3,600
2024-03-27	09:00:00	1,230	1,280	1,230	1,250	2,600
2024-03-26	09:00:00	1,295	1,295	1,215	1,250	19,400
2024-03-25	09:00:00	1,310	1,310	1,250	1,250	4,200
2024-03-22	09:00:00	1,320	1,325	1,260	1,305	7,200
2024-03-21	09:00:00	1,270	1,320	1,270	1,270	12,400
2024-03-20	09:00:00	1,260	1,295	1,260	1,285	3,500
2024-03-19	09:00:00	1,325	1,325	1,280	1,280	25,500
2024-03-18	09:00:00	1,305	1,330	1,305	1,330	23,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,135	1,145	1,030	1,145	7,700
2024-05-03	09:00:00	1,155	1,170	1,110	1,165	2,400
2024-05-02	09:00:00	1,215	1,220	1,155	1,155	2,400
2024-04-30	09:00:00	1,185	1,370	1,135	1,215	34,100
2024-04-29	09:00:00	1,235	1,395	1,170	1,185	24,300
2024-04-26	09:00:00	1,190	1,340	1,140	1,185	9,200
2024-04-25	09:00:00	1,190	1,190	1,105	1,150	5,600
2024-04-24	09:00:00	1,220	1,220	1,185	1,190	5,300
2024-04-23	09:00:00	1,200	1,280	1,190	1,240	14,100
2024-04-22	09:00:00	1,340	1,340	1,245	1,260	24,300
2024-04-19	09:00:00	1,375	1,375	1,185	1,290	50,000
2024-04-18	09:00:00	1,400	1,495	1,330	1,375	28,300
2024-04-17	09:00:00	1,625	1,860	1,285	1,445	306,300
2024-04-16	09:00:00	1,330	1,610	1,290	1,610	364,500
2024-04-05	09:00:00	1,050	1,290	1,000	1,290	190,300
2024-04-04	09:00:00	1,080	1,100	1,035	1,035	17,500
2024-04-03	09:00:00	1,160	1,160	1,030	1,100	12,500
2024-04-02	09:00:00	1,210	1,210	1,165	1,165	8,500
2024-04-01	09:00:00	1,240	1,295	1,225	1,225	6,200
2024-03-28	09:00:00	1,250	1,250	1,220	1,220	3,600
2024-03-27	09:00:00	1,230	1,280	1,230	1,250	2,600
2024-03-26	09:00:00	1,295	1,295	1,215	1,250	19,400
2024-03-25	09:00:00	1,310	1,310	1,250	1,250	4,200
2024-03-22	09:00:00	1,320	1,325	1,260	1,305	7,200
2024-03-21	09:00:00	1,270	1,320	1,270	1,270	12,400
2024-03-20	09:00:00	1,260	1,295	1,260	1,285	3,500
2024-03-19	09:00:00	1,325	1,325	1,280	1,280	25,500
2024-03-18	09:00:00	1,305	1,330	1,305	1,330	23,200
2024-03-15	09:00:00	1,370	1,370	1,370	1,370	0
2024-03-14	09:00:00	1,315	1,410	1,305	1,370	33,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,165	1,170	1,030	1,055	15,300
2024-04-28	00:00:00	1,235	1,395	1,110	1,165	63,200
2024-04-21	00:00:00	1,340	1,340	1,105	1,185	58,500
2024-04-14	00:00:00	1,330	1,860	1,185	1,290	749,100
2024-04-07	00:00:00	1,290	1,290	1,290	1,290	0
2024-03-31	00:00:00	1,240	1,295	1,000	1,290	235,000
2024-03-24	00:00:00	1,310	1,310	1,215	1,220	29,800
2024-03-17	00:00:00	1,305	1,330	1,260	1,305	71,800
2024-03-10	00:00:00	1,315	1,410	1,270	1,370	39,700
2024-03-03	00:00:00	1,435	1,550	1,295	1,315	81,600
2024-02-25	00:00:00	1,350	1,600	1,160	1,385	143,200
2024-02-18	00:00:00	1,350	1,400	1,215	1,350	244,200
2024-02-11	00:00:00	1,505	1,890	1,350	1,395	1,173,100
2024-02-04	00:00:00	1,980	2,000	1,450	1,570	602,600
2024-01-28	00:00:00	2,190	2,290	1,950	1,975	23,700
2024-01-21	00:00:00	2,100	2,300	2,020	2,190	13,700
2024-01-14	00:00:00	3,180	4,000	1,970	2,240	156,500
2024-01-07	00:00:00	2,630	3,200	2,340	3,200	11,100
2023-12-31	00:00:00	2,590	2,630	2,340	2,630	582,800
2023-12-24	00:00:00	3,150	3,150	2,460	2,590	7,400
2023-12-17	00:00:00	3,590	3,590	3,150	3,150	2,400
2023-12-10	00:00:00	4,450	4,450	3,590	3,590	108,500
2023-12-03	00:00:00	6,000	6,675	4,470	4,470	74,400
2023-11-26	00:00:00	4,570	6,075	4,570	6,075	39,600
2023-11-19	00:00:00	4,570	4,570	4,570	4,570	0
2023-11-12	00:00:00	1,885	4,570	1,885	4,570	31,000
2023-11-05	00:00:00	1,540	1,885	1,490	1,885	11,800
2023-10-29	00:00:00	1,565	1,565	1,540	1,540	100
2023-10-22	00:00:00	1,750	1,750	1,565	1,565	600
2023-10-15	00:00:00	1,555	2,090	1,465	1,800	16,200

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,215	1,220	1,030	1,055	20,100
2024-03-31	00:00:00	1,240	1,860	1,000	1,215	1,101,000
2024-02-29	00:00:00	1,340	1,600	1,215	1,220	235,700
2024-01-31	00:00:00	2,200	2,200	1,160	1,345	2,172,600
2023-12-31	00:00:00	2,590	4,000	1,970	2,250	765,500
2023-11-30	00:00:00	5,725	6,675	2,460	2,590	205,300
2023-10-31	00:00:00	1,565	5,525	1,490	5,525	69,900
2023-09-30	00:00:00	1,575	2,090	1,315	1,565	462,700
2023-08-31	00:00:00	1,775	1,960	1,500	1,500	8,800
2023-07-31	00:00:00	1,770	2,140	1,600	1,780	740,100
2023-06-30	00:00:00	2,000	2,450	1,505	1,770	161,300
2023-05-31	00:00:00	1,840	1,840	1,605	1,605	40,800
2023-04-30	00:00:00	1,960	1,960	1,840	1,840	51,100
2023-03-31	00:00:00	1,960	1,960	1,960	1,960	300
2023-02-28	00:00:00	1,965	1,965	1,965	1,965	0
2023-01-31	00:00:00	2,090	2,090	2,090	2,090	10,200
2022-12-31	00:00:00	3,500	3,600	2,500	2,500	36,800
2022-11-30	00:00:00	3,330	3,650	3,080	3,500	13,300
2022-10-31	00:00:00	3,590	4,160	3,280	3,330	10,500
2022-09-30	00:00:00	5,100	5,300	3,460	3,570	20,500
2022-08-31	00:00:00	4,260	6,000	3,860	5,100	28,500
2022-07-31	00:00:00	4,900	5,750	3,960	4,240	19,200
2022-06-30	00:00:00	3,230	6,500	2,730	5,150	34,000
2022-05-31	00:00:00	4,040	4,120	2,970	3,230	4,600
2022-04-30	00:00:00	4,530	4,550	4,030	4,040	1,600
2022-03-31	00:00:00	6,000	6,000	4,420	4,530	7,100
2022-02-28	00:00:00	5,550	7,200	5,350	6,000	24,400
2022-01-31	00:00:00	6,025	7,000	5,050	5,500	30,000
2021-12-31	00:00:00	7,000	7,750	5,300	6,025	15,800
2021-11-30	00:00:00	4,510	8,375	4,510	7,000	25,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,215	1,220	1,030	1,055	20,100
2024-03-31	00:00:00	1,240	1,860	1,000	1,185	1,066,900
2024-02-29	00:00:00	1,340	1,600	1,215	1,220	235,700
2024-01-31	00:00:00	2,200	2,200	1,000	1,215	3,509,300
2023-12-31	00:00:00	2,590	4,000	1,160	1,220	3,173,800
2023-11-30	00:00:00	5,725	6,675	1,160	1,345	3,143,400
2023-10-31	00:00:00	1,565	6,675	1,490	2,250	1,040,700
2023-09-30	00:00:00	1,575	6,675	1,315	2,590	737,900
2023-08-31	00:00:00	1,775	5,525	1,315	5,525	541,400
2023-07-31	00:00:00	1,770	2,140	1,315	1,565	1,211,600
2023-06-30	00:00:00	2,000	2,450	1,500	1,500	910,200
2023-05-31	00:00:00	1,840	2,450	1,505	1,780	942,200
2023-04-30	00:00:00	1,840	2,450	1,505	1,770	202,100
2023-03-31	00:00:00	1,960	1,960	1,605	1,605	134,400
2023-02-28	00:00:00	1,965	1,965	1,840	1,840	230,600
2023-01-31	00:00:00	2,090	2,090	1,915	1,960	307,900
2022-10-31	00:00:00	3,590	4,160	2,500	2,500	60,600
2022-07-31	00:00:00	4,900	6,000	3,460	3,570	68,200
2022-04-30	00:00:00	4,530	6,500	2,730	5,150	40,200
2022-01-31	00:00:00	6,025	7,200	4,420	4,530	61,500
2021-10-31	00:00:00	4,860	8,375	4,390	6,025	68,300
2021-07-31	00:00:00	5,400	6,200	3,530	5,225	100,700
2021-04-30	00:00:00	5,150	5,600	5,150	5,400	5,100
2021-01-31	00:00:00	3,580	5,200	3,570	5,150	45,700

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters