Informasi Saham PYFA PT Pyridam Farma 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
40002	Enterprise Value	1	1,746,083,998,272	1,478,713,549,637	1,239,352,919,679
14008	Pe Ratio	4	2	0	2
14010	Ps Ratio	6	0	1	1
101	Enterprises Value Revenue Ratio	10	2	2	8
102	Enterprises Value E B I T D A Ratio	14	110	37	164
14012	Pb Ratio	21	2	2	1
40001	Market Cap	33	849,062,498,693	612,666,599,875	462,844,200,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,746,083,998,272	1,478,713,549,637	1,265,464,844,909	1,233,165,745,725	1,207,248,119,591	1,239,352,919,679
14008	Pe Ratio	4	2	0	2	2	2	2
14010	Ps Ratio	6	0	1	1	1	1	1
101	Enterprises Value Revenue Ratio	10	2	2	2	2	2	8
102	Enterprises Value E B I T D A Ratio	14	110	37	4	3	3	164
14012	Pb Ratio	21	2	2	1	1	1	1
40001	Market Cap	33	849,062,498,693	612,666,599,875	430,739,399,912	444,116,400,000	430,739,399,912	462,844,200,000

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	2,546,608,134	-15,221,331,911	342,538,677,269	50,738,116,120	31,788,057,336
20304	Write Off	1,803,376,006	1,803,376,006	3,384,843,780	0	0
20091	Net Income	-85,220,974,920	-39,724,367,926	275,241,310,307	5,478,944,087	22,104,364,267
29004	Basic E P S	-34	0	110	2	9
20190	E B I T D A	15,848,527,554	-9,813,571,493	358,199,726,393	59,321,644,920	34,225,885,881
20007	Amortization	2,152,078,666	2,152,078,666	580,376,749	0	0
20046	Gross Profit	295,315,536,640	72,105,277,037	250,844,626,456	244,580,974,995	163,890,332,368
29009	Diluted E P S	-34	0	110	2	9
20136	Pretax Income	-83,247,951,561	-37,517,616,523	263,080,101,103	8,811,330,955	29,642,208,781
20145	Tax Provision	1,978,525,689	2,205,587,214	-12,391,910,255	3,332,378,515	7,537,844,514
20100	Total Revenue	702,067,615,605	181,592,899,705	715,425,027,099	630,530,235,961	277,398,061,739
20164	Total Expenses	698,506,718,843	193,160,553,117	716,454,013,865	605,925,980,722	245,997,311,578
20013	Cost Of Revenue	406,752,078,965	109,487,622,668	464,580,400,643	385,949,260,966	113,507,729,371
20177	Interest Income	1,371,961,310	1,250,637,948	291,612,829,213	299,167,193	63,383,806
20057	Interest Expense	85,794,559,695	22,296,284,612	79,458,576,166	41,926,785,165	2,145,848,555
20109	Operating Income	3,560,896,762	-11,567,653,412	-1,028,986,766	24,604,255,239	31,400,750,161
20316	Normalized Income	-83,848,273,071	-38,317,492,229	228,549,893,782	5,091,903,650	21,691,478,376
20108	Operating Expense	291,754,639,878	83,672,930,449	251,873,613,222	219,976,719,756	132,489,582,207
20112	Operating Revenue	702,067,615,605	181,592,899,705	715,425,027,099	630,530,235,961	277,398,061,739
20087	Minority Interests	5,502,330	-1,164,189	-230,701,051	-8,353	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-85,127,442,710	-22,383,241,275	204,526,978,474	-43,084,061,136	-2,501,477,989
20416	Total Unusual Items	-1,759,874,166	-1,803,686,791	59,860,790,417	622,444,057	553,684,767
29010	Basic Average Shares	2,492,181,945	0	2,492,181,945	2,492,181,945	2,492,181,945
20269	Other Special Charges	-43,501,840	310,785	-725,723,973	-622,444,057	-553,684,767
20287	Rent And Landing Fees	2,336,627,332	-687,002,457	3,009,685,510	3,318,414,885	2,956,372,015
29011	Diluted Average Shares	2,492,181,945	0	2,492,181,945	2,492,181,945	2,492,181,945
20420	Normalized E B I T D A	17,608,401,720	-8,009,884,702	298,338,935,976	58,699,200,863	33,672,201,114
20162	Special Income Charges	-1,759,874,166	-1,803,686,791	59,860,790,417	622,444,057	553,684,767
20315	Reconciled Depreciation	13,301,919,420	5,407,760,418	15,661,049,124	8,583,528,800	2,437,828,545
20312	Other Operating Expenses	1,600,382,158	0	3,384,843,780	1,542,638,848	2,800,222,965
20151	Research And Development	17,765,486,854	4,056,695,943	11,280,065,604	573,442,007	0
20368	Total Other Finance Cost	704,844,325	1,337,594,611	7,627,274,573	1,456,443,164	419,013,240
20440	Rent Expense Supplemental	2,336,627,332	-687,002,457	3,009,685,510	3,318,414,885	2,956,372,015
20314	Reconciled Cost Of Revenue	406,752,078,965	109,487,622,668	464,580,400,643	385,949,260,966	113,507,729,371
20419	Tax Effect Of Unusual Items	-387,172,317	-396,811,094	13,169,373,892	235,403,620	140,798,876
20018	Depreciation Income Statement	11,149,840,754	3,255,681,752	15,080,672,375	8,583,528,800	2,437,828,545
20075	Interest Income Non Operating	1,371,961,310	1,250,637,948	291,612,829,213	299,167,193	63,383,806
20158	Selling And Marketing Expense	117,063,765,657	35,482,620,010	99,222,121,308	96,755,650,191	61,387,855,847
20064	Interest Expense Non Operating	85,794,559,695	22,296,284,612	79,458,576,166	41,926,785,165	2,145,848,555
20093	Net Income Common Stockholders	-85,220,974,920	-39,724,367,926	275,241,310,307	5,478,944,087	22,104,364,267
20094	Net Income Continuous Operations	-85,226,477,250	-39,723,203,737	275,472,011,358	5,478,952,440	22,104,364,267
20045	General And Administrative Expense	33,071,777,824	16,181,784,447	26,879,026,108	20,576,415,867	11,546,594,491
20159	Selling General And Administration	150,135,543,481	51,664,404,457	126,101,147,416	117,332,066,058	72,934,450,338
20435	Total Operating Income As Reported	1,879,491,149	-15,255,698,610	345,856,748,383	51,895,392,091	32,143,686,770
20412	Other Non Operating Income Expenses	-60,896,492,334	0	318,479,866,542	26,508,400,250	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-85,220,974,920	-39,724,367,926	275,241,310,307	5,478,944,087	22,104,364,267
20289	Restructuring And Mergern Acquisition	0	0	-62,519,910,224	0	0
20417	Total Unusual Items Excluding Goodwill	-1,759,874,166	-1,803,686,791	59,860,790,417	622,444,057	553,684,767
20077	Net Non Operating Interest Income Expense	-85,127,442,710	-22,383,241,275	204,526,978,474	-43,084,061,136	-2,501,477,989
20346	Net Income Including Noncontrolling Interests	-85,226,477,250	-39,723,203,737	275,472,011,358	5,478,952,440	22,104,364,267
20019	Depreciation And Amortization In Income Statement	13,301,919,420	5,407,760,418	15,661,049,124	8,583,528,800	2,437,828,545
20309	Net Income From Continuing And Discontinued Operation	-85,220,974,920	-39,724,367,926	275,241,310,307	5,478,944,087	22,104,364,267
20331	Net Income From Continuing Operation Net Minority Interest	-85,220,974,920	-39,724,367,926	275,241,310,307	5,478,944,087	22,104,364,267

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	2,546,608,134	-15,221,331,911	13,459,464,197	-3,793,286,201	8,101,762,049	342,538,677,269	50,738,116,120	31,788,057,336
20304	Write Off	1,803,376,006	1,803,376,006	0	0	592,879,518	3,384,843,780	0	0
20091	Net Income	-85,220,974,920	-39,724,367,926	-8,810,434,888	-24,374,068,064	-12,312,104,042	275,241,310,307	5,478,944,087	22,104,364,267
29004	Basic E P S	-34	0	-110	0	-5	110	2	9
20190	E B I T D A	15,848,527,554	-9,813,571,493	15,187,724,918	-269,411,888	10,743,786,017	358,199,726,393	59,321,644,920	34,225,885,881
20007	Amortization	2,152,078,666	2,152,078,666	0	0	0	580,376,749	0	0
20046	Gross Profit	295,315,536,640	72,105,277,037	86,227,207,583	63,601,577,721	73,381,474,299	250,844,626,456	244,580,974,995	163,890,332,368
29009	Diluted E P S	-34	0	-110	0	-5	110	2	9
20136	Pretax Income	-83,247,951,561	-37,517,616,523	-7,952,376,123	-24,798,535,895	-12,979,423,020	263,080,101,103	8,811,330,955	29,642,208,781
20145	Tax Provision	1,978,525,689	2,205,587,214	853,066,238	-422,680,192	-657,447,571	-12,391,910,255	3,332,378,515	7,537,844,514
20100	Total Revenue	702,067,615,605	181,592,899,705	206,860,583,665	148,751,834,268	164,862,297,967	715,425,027,099	630,530,235,961	277,398,061,739
20164	Total Expenses	698,506,718,843	193,160,553,117	192,375,487,766	156,733,276,457	156,237,401,503	716,454,013,865	605,925,980,722	245,997,311,578
20013	Cost Of Revenue	406,752,078,965	109,487,622,668	120,633,376,082	85,150,256,547	91,480,823,668	464,580,400,643	385,949,260,966	113,507,729,371
20177	Interest Income	1,371,961,310	1,250,637,948	-463,103,654	32,134,780	552,292,236	291,612,829,213	299,167,193	63,383,806
20057	Interest Expense	85,794,559,695	22,296,284,612	21,411,840,320	21,005,249,694	21,081,185,069	79,458,576,166	41,926,785,165	2,145,848,555
20109	Operating Income	3,560,896,762	-11,567,653,412	14,485,095,899	-7,981,442,189	8,624,896,464	-1,028,986,766	24,604,255,239	31,400,750,161
20316	Normalized Income	-83,848,273,071	-38,317,492,229	-8,673,321,347	-25,169,373,115	-11,752,467,330	228,549,893,782	5,091,903,650	21,691,478,376
20108	Operating Expense	291,754,639,878	83,672,930,449	71,742,111,684	71,583,019,910	64,756,577,835	251,873,613,222	219,976,719,756	132,489,582,207
20112	Operating Revenue	702,067,615,605	181,592,899,705	206,860,583,665	148,751,834,268	164,862,297,967	715,425,027,099	630,530,235,961	277,398,061,739
20087	Minority Interests	5,502,330	-1,164,189	-4,992,527	1,787,639	9,871,407	-230,701,051	-8,353	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-85,127,442,710	-22,383,241,275	-20,882,922,882	-21,017,634,338	-20,843,644,215	204,526,978,474	-43,084,061,136	-2,501,477,989
20416	Total Unusual Items	-1,759,874,166	-1,803,686,791	-175,786,591	809,095,734	-589,496,518	59,860,790,417	622,444,057	553,684,767
29010	Basic Average Shares	2,492,181,945	0	535,080,000	0	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945
20269	Other Special Charges	-43,501,840	310,785	175,786,591	-216,216,216	-3,383,000	-725,723,973	-622,444,057	-553,684,767
20287	Rent And Landing Fees	2,336,627,332	-687,002,457	4,065,164,606	0	0	3,009,685,510	3,318,414,885	2,956,372,015
29011	Diluted Average Shares	2,492,181,945	0	535,080,000	0	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945
20420	Normalized E B I T D A	17,608,401,720	-8,009,884,702	15,363,511,509	-1,078,507,622	11,333,282,535	298,338,935,976	58,699,200,863	33,672,201,114
20162	Special Income Charges	-1,759,874,166	-1,803,686,791	-175,786,591	809,095,734	-589,496,518	59,860,790,417	622,444,057	553,684,767
20315	Reconciled Depreciation	13,301,919,420	5,407,760,418	1,728,260,721	3,523,874,313	2,642,023,968	15,661,049,124	8,583,528,800	2,437,828,545
20312	Other Operating Expenses	1,600,382,158	0	942,876,750	0	0	3,384,843,780	1,542,638,848	2,800,222,965
20151	Research And Development	17,765,486,854	4,056,695,943	6,034,025,936	3,576,008,229	4,098,756,746	11,280,065,604	573,442,007	0
20368	Total Other Finance Cost	704,844,325	1,337,594,611	-992,021,092	44,519,424	314,751,382	7,627,274,573	1,456,443,164	419,013,240
20440	Rent Expense Supplemental	2,336,627,332	-687,002,457	4,065,164,606	0	0	3,009,685,510	3,318,414,885	2,956,372,015
20314	Reconciled Cost Of Revenue	406,752,078,965	109,487,622,668	120,633,376,082	85,150,256,547	91,480,823,668	464,580,400,643	385,949,260,966	113,507,729,371
20419	Tax Effect Of Unusual Items	-387,172,317	-396,811,094	-38,673,050	13,790,683	-29,859,806	13,169,373,892	235,403,620	140,798,876
20018	Depreciation Income Statement	11,149,840,754	3,255,681,752	2,555,505,484	2,696,629,550	2,642,023,968	15,080,672,375	8,583,528,800	2,437,828,545
20075	Interest Income Non Operating	1,371,961,310	1,250,637,948	-463,103,654	32,134,780	552,292,236	291,612,829,213	299,167,193	63,383,806
20158	Selling And Marketing Expense	117,063,765,657	35,482,620,010	24,467,064,859	31,261,318,340	25,852,762,448	99,222,121,308	96,755,650,191	61,387,855,847
20064	Interest Expense Non Operating	85,794,559,695	22,296,284,612	21,411,840,320	21,005,249,694	21,081,185,069	79,458,576,166	41,926,785,165	2,145,848,555
20093	Net Income Common Stockholders	-85,220,974,920	-39,724,367,926	-8,810,434,888	-24,374,068,064	-12,312,104,042	275,241,310,307	5,478,944,087	22,104,364,267
20094	Net Income Continuous Operations	-85,226,477,250	-39,723,203,737	-8,805,442,361	-24,375,855,703	-12,321,975,449	275,472,011,358	5,478,952,440	22,104,364,267
20045	General And Administrative Expense	33,071,777,824	16,181,784,447	5,147,348,320	6,699,359,196	5,043,285,861	26,879,026,108	20,576,415,867	11,546,594,491
20159	Selling General And Administration	150,135,543,481	51,664,404,457	29,614,413,179	37,960,677,536	30,896,048,309	126,101,147,416	117,332,066,058	72,934,450,338
20435	Total Operating Income As Reported	1,879,491,149	-15,255,698,610	13,051,870,121	-3,780,901,557	7,864,221,195	345,856,748,383	51,895,392,091	32,143,686,770
20412	Other Non Operating Income Expenses	-60,896,492,334	0	-1,380,932,496	2,234,027,399	988,408,695	318,479,866,542	26,508,400,250	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-85,220,974,920	-39,724,367,926	-8,810,434,888	-24,374,068,064	-12,312,104,042	275,241,310,307	5,478,944,087	22,104,364,267
20289	Restructuring And Mergern Acquisition	0	0	0	0	0	-62,519,910,224	0	0
20417	Total Unusual Items Excluding Goodwill	-1,759,874,166	-1,803,686,791	-175,786,591	809,095,734	-589,496,518	59,860,790,417	622,444,057	553,684,767
20077	Net Non Operating Interest Income Expense	-85,127,442,710	-22,383,241,275	-20,882,922,882	-21,017,634,338	-20,843,644,215	204,526,978,474	-43,084,061,136	-2,501,477,989
20346	Net Income Including Noncontrolling Interests	-85,226,477,250	-39,723,203,737	-8,805,442,361	-24,375,855,703	-12,321,975,449	275,472,011,358	5,478,952,440	22,104,364,267
20019	Depreciation And Amortization In Income Statement	13,301,919,420	5,407,760,418	1,728,260,721	3,523,874,313	2,642,023,968	15,661,049,124	8,583,528,800	2,437,828,545
20309	Net Income From Continuing And Discontinued Operation	-85,220,974,920	-39,724,367,926	-8,810,434,888	-24,374,068,064	-12,312,104,042	275,241,310,307	5,478,944,087	22,104,364,267
20331	Net Income From Continuing Operation Net Minority Interest	-85,220,974,920	-39,724,367,926	-8,810,434,888	-24,374,068,064	-12,312,104,042	275,241,310,307	5,478,944,087	22,104,364,267

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	42,446,932,208	0
23531	Net Debt	885,923,650,844	759,575,384,888	387,134,886,520	16,940,860,441
23165	Payables	92,351,659,758	98,804,020,894	157,815,738,028	16,636,819,927
23139	Net P P E	810,246,497,272	846,694,435,409	386,757,279,807	96,247,181,765
23351	Properties	0	0	0	0
23386	Total Debt	986,991,282,918	910,038,027,610	448,813,694,092	35,512,663,095
23100	Gross P P E	1,251,558,102,270	1,240,029,734,744	543,071,137,245	186,443,726,551
23038	Common Stock	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000
23045	Current Debt	145,485,085,924	154,131,082,897	80,858,242,848	22,669,790,959
23532	Share Issued	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945
23220	Total Assets	1,521,232,660,433	1,520,568,653,644	806,221,575,272	228,575,380,866
23027	Capital Stock	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000
23382	Other Payable	26,219,163,527	26,498,381,183	60,196,815,217	441,631,627
23028	Cash Financial	58,466,565,254	65,794,527,804	17,733,236,120	9,635,894,823
23123	Long Term Debt	830,408,348,259	742,023,899,452	354,009,879,792	3,906,964,305
23179	Prepaid Assets	56,621,331,312	42,464,054,686	31,765,683,017	8,336,641,515
23385	Working Capital	276,823,782,936	243,604,118,570	74,592,792,511	84,593,855,289
23000	Accounts Payable	62,845,539,361	68,691,525,517	95,400,486,320	9,259,126,732
23029	Cash Equivalents	31,503,218,085	70,785,069,657	30,000,000,000	0
23245	Invested Capital	1,332,727,354,278	1,338,281,259,133	601,968,180,690	184,208,505,419
23132	Minority Interest	225,783,884	231,210,457	509,406	0
23342	Other Receivables	9,771,710,230	2,807,430,175	6,864,730,849	1,029,653,680
23204	Retained Earnings	285,447,450,375	370,668,425,295	95,427,114,988	89,948,170,901
23217	Total Tax Payable	3,286,956,870	3,614,114,194	2,218,436,491	6,936,061,568
23001	Accounts Receivable	188,691,462,237	148,947,620,771	94,126,483,359	59,304,207,665
23280	Common Stock Equity	356,833,920,095	442,126,276,784	167,100,058,050	157,631,750,155
23403	Net Tangible Assets	337,722,623,895	430,956,065,116	122,269,812,656	157,365,608,056
23215	Stockholders Equity	356,833,920,095	442,126,276,784	167,100,058,050	157,631,750,155
23383	Tangible Book Value	337,722,623,895	430,956,065,116	122,269,812,656	157,365,608,056
23374	Total Capitalization	1,187,242,268,354	1,184,150,176,236	521,109,937,842	161,538,714,460
23312	Land And Improvements	257,688,231,045	257,688,231,045	178,894,298,837	19,182,864,837
23393	Ordinary Shares Number	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945
23155	Other Intangible Assets	19,111,296,200	11,170,211,668	2,383,313,186	266,142,099
23008	Accumulated Depreciation	-441,311,604,998	-393,335,299,335	-156,313,857,438	-90,196,544,786
23282	Construction In Progress	1,605,024,539	8,894,741,368	1,782,129,193	389,432,836
23380	Capital Lease Obligations	11,097,848,735	13,883,045,261	13,945,571,452	8,935,907,831
23030	Cash And Cash Equivalents	89,969,783,339	136,579,597,461	47,733,236,120	9,635,894,823
23262	Gross Accounts Receivable	201,845,180,067	160,297,962,595	102,293,946,452	65,929,031,910
23012	Additional Paid In Capital	2,063,538,092	2,064,410,376	2,065,084,580	2,065,078,501
23275	Buildings And Improvements	550,998,892,533	542,309,911,434	192,002,669,282	83,302,013,584
23020	Available For Sale Securities	100,081,597,522	100,593,953,764	40,239,999,011	0
23319	Machinery Furniture Equipment	441,265,954,153	431,136,850,897	170,392,039,933	83,569,415,294
23048	Current Capital Lease Obligation	5,948,920,179	5,675,725,146	5,152,282,835	4,834,919,506
23127	Long Term Capital Lease Obligation	5,148,928,556	8,207,320,115	8,793,288,617	4,100,988,325
23098	Goodwill And Other Intangible Assets	19,111,296,200	11,170,211,668	44,830,245,394	266,142,099
23261	Total Equity Gross Minority Interest	357,059,703,979	442,357,487,241	167,100,567,456	157,631,750,155
23259	Total Liabilities Net Minority Interest	1,164,172,956,454	1,078,211,166,403	639,121,007,816	70,943,630,711
23046	Current Debt And Capital Lease Obligation	151,434,006,103	159,806,808,043	86,010,525,683	27,504,710,465
23266	Allowance For Doubtful Accounts Receivable	-13,153,717,830	-11,350,341,824	-8,167,463,093	-6,624,824,245
23124	Long Term Debt And Capital Lease Obligation	835,557,276,815	750,231,219,567	362,803,168,409	8,007,952,630
23344	Non Current Pension And Other Postretirement Benefit Plans	34,901,002,103	30,591,578,288	24,479,726,341	18,187,112,798

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
23097	Goodwill	0	0	0	0	0	42,446,932,208	0
23531	Net Debt	885,923,650,844	854,580,409,992	823,417,850,295	776,462,304,451	759,575,384,888	387,134,886,520	16,940,860,441
23165	Payables	92,351,659,758	102,363,045,631	145,400,697,225	124,637,357,941	98,804,020,894	157,815,738,028	16,636,819,927
23139	Net P P E	810,246,497,272	816,231,948,778	827,296,716,231	838,760,631,797	846,694,435,409	386,757,279,807	96,247,181,765
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	986,991,282,918	987,814,653,877	898,512,304,284	858,061,051,281	910,038,027,610	448,813,694,092	35,512,663,095
23100	Gross P P E	1,251,558,102,270	1,243,734,456,527	1,241,532,554,277	1,245,197,232,451	1,240,029,734,744	543,071,137,245	186,443,726,551
23038	Common Stock	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000
23045	Current Debt	145,485,085,924	141,929,905,136	148,922,039,890	104,868,896,266	154,131,082,897	80,858,242,848	22,669,790,959
23532	Share Issued	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945
23220	Total Assets	1,521,232,660,433	1,558,244,360,425	1,515,035,072,885	1,488,163,011,456	1,520,568,653,644	806,221,575,272	228,575,380,866
23027	Capital Stock	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000	53,508,000,000
23382	Other Payable	26,219,163,527	24,924,824,009	38,626,366,826	28,418,288,510	26,498,381,183	60,196,815,217	441,631,627
23028	Cash Financial	58,466,565,254	90,264,486,030	32,654,162,936	37,879,009,205	65,794,527,804	17,733,236,120	9,635,894,823
23123	Long Term Debt	830,408,348,259	834,418,208,971	738,282,669,692	740,605,113,741	742,023,899,452	354,009,879,792	3,906,964,305
23179	Prepaid Assets	56,621,331,312	54,180,358,606	52,940,732,347	51,221,427,486	42,464,054,686	31,765,683,017	8,336,641,515
23385	Working Capital	276,823,782,936	311,349,117,563	212,128,357,581	232,451,917,424	243,604,118,570	74,592,792,511	84,593,855,289
23000	Accounts Payable	62,845,539,361	74,225,427,885	98,616,225,175	91,602,791,547	68,691,525,517	95,400,486,320	9,259,126,732
23029	Cash Equivalents	31,503,218,085	31,503,218,085	31,132,696,351	31,132,696,351	70,785,069,657	30,000,000,000	0
23245	Invested Capital	1,332,727,354,278	1,372,977,783,897	1,292,645,485,737	1,275,288,855,690	1,338,281,259,133	601,968,180,690	184,208,505,419
23132	Minority Interest	225,783,884	224,543,938	219,551,411	221,339,050	231,210,457	509,406	0
23342	Other Receivables	9,771,710,230	7,626,290,226	4,631,615,049	2,023,033,671	2,807,430,175	6,864,730,849	1,029,653,680
23204	Retained Earnings	285,447,450,375	325,171,818,301	333,982,253,189	358,356,321,253	370,668,425,295	95,427,114,988	89,948,170,901
23217	Total Tax Payable	3,286,956,870	3,212,793,737	8,158,105,224	4,616,277,884	3,614,114,194	2,218,436,491	6,936,061,568
23001	Accounts Receivable	188,691,462,237	192,232,007,499	189,462,712,124	160,357,271,606	148,947,620,771	94,126,483,359	59,304,207,665
23280	Common Stock Equity	356,833,920,095	396,629,669,790	405,440,776,155	429,814,845,683	442,126,276,784	167,100,058,050	157,631,750,155
23403	Net Tangible Assets	337,722,623,895	376,862,800,336	385,175,933,954	413,868,121,758	430,956,065,116	122,269,812,656	157,365,608,056
23215	Stockholders Equity	356,833,920,095	396,629,669,790	405,440,776,155	429,814,845,683	442,126,276,784	167,100,058,050	157,631,750,155
23383	Tangible Book Value	337,722,623,895	376,862,800,336	385,175,933,954	413,868,121,758	430,956,065,116	122,269,812,656	157,365,608,056
23374	Total Capitalization	1,187,242,268,354	1,231,047,878,761	1,143,723,445,847	1,170,419,959,424	1,184,150,176,236	521,109,937,842	161,538,714,460
23312	Land And Improvements	257,688,231,045	257,688,231,045	257,688,231,045	257,688,231,045	257,688,231,045	178,894,298,837	19,182,864,837
23393	Ordinary Shares Number	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945	2,492,181,945
23155	Other Intangible Assets	19,111,296,200	19,766,869,454	20,264,842,201	15,946,723,925	11,170,211,668	2,383,313,186	266,142,099
23008	Accumulated Depreciation	-441,311,604,998	-427,502,507,749	-414,235,838,046	-406,436,600,654	-393,335,299,335	-156,313,857,438	-90,196,544,786
23282	Construction In Progress	1,605,024,539	775,079,295	13,382,920,846	11,784,920,971	8,894,741,368	1,782,129,193	389,432,836
23380	Capital Lease Obligations	11,097,848,735	11,466,539,770	11,307,594,702	12,587,041,274	13,883,045,261	13,945,571,452	8,935,907,831
23030	Cash And Cash Equivalents	89,969,783,339	121,767,704,115	63,786,859,287	69,011,705,556	136,579,597,461	47,733,236,120	9,635,894,823
23262	Gross Accounts Receivable	201,845,180,067	206,888,485,966	203,176,313,841	172,300,492,948	160,297,962,595	102,293,946,452	65,929,031,910
23012	Additional Paid In Capital	2,063,538,092	2,064,410,376	2,065,081,853	2,065,083,317	2,064,410,376	2,065,084,580	2,065,078,501
23275	Buildings And Improvements	550,998,892,533	549,698,852,147	537,157,441,920	542,674,734,039	542,309,911,434	192,002,669,282	83,302,013,584
23020	Available For Sale Securities	100,081,597,522	100,244,135,115	99,508,670,890	99,561,624,314	100,593,953,764	40,239,999,011	0
23319	Machinery Furniture Equipment	441,265,954,153	435,572,294,040	433,303,960,466	433,049,346,396	431,136,850,897	170,392,039,933	83,569,415,294
23048	Current Capital Lease Obligation	5,948,920,179	6,136,829,459	6,004,070,363	5,653,830,003	5,675,725,146	5,152,282,835	4,834,919,506
23127	Long Term Capital Lease Obligation	5,148,928,556	5,329,710,311	5,303,524,339	6,933,211,271	8,207,320,115	8,793,288,617	4,100,988,325
23098	Goodwill And Other Intangible Assets	19,111,296,200	19,766,869,454	20,264,842,201	15,946,723,925	11,170,211,668	44,830,245,394	266,142,099
23261	Total Equity Gross Minority Interest	357,059,703,979	396,854,213,728	405,660,327,566	430,036,184,733	442,357,487,241	167,100,567,456	157,631,750,155
23259	Total Liabilities Net Minority Interest	1,164,172,956,454	1,161,390,146,697	1,109,374,745,319	1,058,126,826,723	1,078,211,166,403	639,121,007,816	70,943,630,711
23046	Current Debt And Capital Lease Obligation	151,434,006,103	148,066,734,595	154,926,110,253	110,522,726,269	159,806,808,043	86,010,525,683	27,504,710,465
23266	Allowance For Doubtful Accounts Receivable	-13,153,717,830	-14,656,478,467	-13,713,601,717	-11,943,221,342	-11,350,341,824	-8,167,463,093	-6,624,824,245
23124	Long Term Debt And Capital Lease Obligation	835,557,276,815	839,747,919,282	743,586,194,031	747,538,325,012	750,231,219,567	362,803,168,409	8,007,952,630
23344	Non Current Pension And Other Postretirement Benefit Plans	34,901,002,103	32,866,482,463	31,597,475,427	30,504,278,194	30,591,578,288	24,479,726,341	18,187,112,798

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	226,439,216	-23,783,784	1,399,420,090	822,600,000	1,254,400,002
26185	Free Cash Flow	-127,643,390,849	-107,996,206,182	-40,985,438,666	-182,445,508,506	-6,724,788,395
26027	Changes In Cash	-46,608,273,713	-31,796,380,367	88,847,035,545	38,098,034,679	4,151,840,021
26182	Issuance Of Debt	592,923,058,922	59,842,166,138	602,283,599,573	398,601,088,511	20,800,000,000
26123	Sale Of Business	504,500,000	504,500,000	0	0	0
26016	End Cash Position	89,969,783,339	89,969,783,339	136,579,597,461	47,733,236,120	9,635,894,823
26112	Purchase Of P P E	-13,364,421,606	-3,979,677,874	-37,247,330,121	-218,735,065,357	-7,695,308,475
26183	Repayment Of Debt	-506,970,957,054	-38,445,556,333	-268,727,259,282	-22,653,184,517	-9,002,142,852
26005	Capital Expenditure	-23,660,531,081	-23,660,531,081	-46,400,980,213	-222,031,934,357	-7,837,008,475
26012	Financing Cash Flow	79,837,461,540	75,892,212,386	326,360,377,876	370,071,438,166	9,622,228,414
26013	Investing Cash Flow	-22,462,875,485	5,285,527,418	-242,928,883,878	-371,559,829,338	-6,582,608,473
26115	Purchase Of Business	0	0	-163,455,538,102	-108,504,529,770	0
26110	Purchase Of Investment	0	0	-37,222,000,000	-40,239,999,011	0
26015	Beginning Cash Position	136,579,597,461	121,767,704,115	47,733,236,120	9,635,894,823	5,294,802,962
26223	Classesof Cash Payments	-679,200,665,508	-218,852,599,401	-567,654,633,463	-527,693,569,853	-248,950,349,332
26099	Long Term Debt Issuance	592,923,058,922	59,842,166,138	602,283,599,573	398,601,088,511	20,800,000,000
26090	Long Term Debt Payments	-506,970,957,054	-38,445,556,333	-268,727,259,282	-22,653,184,517	-9,002,142,852
26108	Purchase Of Intangibles	-10,296,109,475	8,957,591,863	-9,153,650,092	-3,296,869,000	-141,700,000
26101	Short Term Debt Issuance	0	0	0	100,933,888,511	20,800,000,000
26091	Short Term Debt Payments	0	0	0	-22,653,184,517	-9,002,142,852
26073	Net Long Term Debt Issuance	85,952,101,868	21,396,609,805	333,556,340,291	375,947,903,994	11,797,857,148
26164	Net Other Financing Charges	0	0	0	501,053	0
26165	Net Other Investing Changes	466,716,380	-173,102,787	2,750,214,347	-1,605,966,200	0
26119	Net P P E Purchase And Sale	-13,137,982,390	-4,003,461,658	-35,847,910,031	-217,912,465,357	-6,440,908,473
26075	Net Short Term Debt Issuance	0	0	0	78,280,703,994	11,797,857,148
26072	Net Issuance Payments Of Debt	85,952,101,868	21,396,609,805	333,556,340,291	375,947,903,994	11,797,857,148
26226	Paymentson Behalfof Employees	-160,130,579,809	-61,068,345,361	-128,277,900,630	-78,080,982,299	-67,484,451,422
26116	Net Business Purchase And Sale	504,500,000	504,500,000	-163,455,538,102	-108,504,529,770	0
26063	Effect Of Exchange Rate Changes	-1,540,409	-1,540,409	-674,204	-693,382	189,251,840
26118	Net Investment Purchase And Sale	0	0	-37,222,000,000	-40,239,999,011	0
26117	Net Intangibles Purchase And Sale	-10,296,109,475	8,957,591,863	-9,153,650,092	-3,296,869,000	-141,700,000
26220	Cash Flowsfromusedin Operating Activities Direct	-103,982,859,768	-112,974,120,171	5,415,541,547	39,586,425,851	1,112,220,080
26221	Classesof Cash Receiptsfrom Operating Activities	662,323,774,139	185,133,444,967	660,603,889,687	616,044,705,327	256,867,460,370

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	226,439,216	-23,783,784	0	240,000,000	10,223,000	1,399,420,090	822,600,000	1,254,400,002
26185	Free Cash Flow	-127,643,390,849	-107,996,206,182	40,142,743,982	-34,408,471,532	-25,381,457,117	-40,985,438,666	-182,445,508,506	-6,724,788,395
26027	Changes In Cash	-46,608,273,713	-31,796,380,367	57,981,516,305	-5,224,844,805	-67,568,564,846	88,847,035,545	38,098,034,679	4,151,840,021
26182	Issuance Of Debt	592,923,058,922	59,842,166,138	448,777,411,159	51,338,447,255	32,965,034,370	602,283,599,573	398,601,088,511	20,800,000,000
26123	Sale Of Business	504,500,000	504,500,000	0	0	0	0	0	0
26016	End Cash Position	89,969,783,339	89,969,783,339	121,767,704,115	63,786,859,287	69,011,705,556	136,579,597,461	47,733,236,120	9,635,894,823
26112	Purchase Of P P E	-13,364,421,606	-3,979,677,874	-1,814,442,564	-4,546,922,871	-3,023,378,297	-37,247,330,121	-218,735,065,357	-7,695,308,475
26183	Repayment Of Debt	-506,970,957,054	-38,445,556,333	-373,489,749,803	-20,974,604,115	-74,061,046,803	-268,727,259,282	-22,653,184,517	-9,002,142,852
26005	Capital Expenditure	-23,660,531,081	-23,660,531,081	-17,433,981,656	-4,310,022,871	-6,894,440,543	-46,400,980,213	-222,031,934,357	-7,837,008,475
26012	Financing Cash Flow	79,837,461,540	75,892,212,386	17,751,236,483	28,808,466,178	-42,614,453,507	326,360,377,876	370,071,438,166	9,622,228,414
26013	Investing Cash Flow	-22,462,875,485	5,285,527,418	-17,346,445,816	-3,934,862,322	-6,467,094,765	-242,928,883,878	-371,559,829,338	-6,582,608,473
26115	Purchase Of Business	0	0	0	0	0	-163,455,538,102	-108,504,529,770	0
26110	Purchase Of Investment	0	0	1,391,593	0	0	-37,222,000,000	-40,239,999,011	0
26015	Beginning Cash Position	136,579,597,461	121,767,704,115	63,786,859,287	69,011,705,556	136,579,597,461	47,733,236,120	9,635,894,823	5,294,802,962
26223	Classesof Cash Payments	-679,200,665,508	-218,852,599,401	-180,587,171,875	-128,707,874,086	-151,053,020,146	-567,654,633,463	-527,693,569,853	-248,950,349,332
26099	Long Term Debt Issuance	592,923,058,922	59,842,166,138	448,777,411,159	51,338,447,255	32,965,034,370	602,283,599,573	398,601,088,511	20,800,000,000
26090	Long Term Debt Payments	-506,970,957,054	-38,445,556,333	-373,489,749,803	-20,974,604,115	-74,061,046,803	-268,727,259,282	-22,653,184,517	-9,002,142,852
26108	Purchase Of Intangibles	-10,296,109,475	8,957,591,863	-15,619,539,092	236,900,000	-3,871,062,246	-9,153,650,092	-3,296,869,000	-141,700,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	100,933,888,511	20,800,000,000
26091	Short Term Debt Payments	0	0	0	0	0	0	-22,653,184,517	-9,002,142,852
26073	Net Long Term Debt Issuance	85,952,101,868	21,396,609,805	75,287,661,356	30,363,843,140	-41,096,012,433	333,556,340,291	375,947,903,994	11,797,857,148
26164	Net Other Financing Charges	0	0	0	0	0	0	501,053	0
26165	Net Other Investing Changes	466,716,380	-173,102,787	87,535,840	135,160,549	417,122,778	2,750,214,347	-1,605,966,200	0
26119	Net P P E Purchase And Sale	-13,137,982,390	-4,003,461,658	-1,814,442,564	-4,306,922,871	-3,013,155,297	-35,847,910,031	-217,912,465,357	-6,440,908,473
26075	Net Short Term Debt Issuance	0	0	0	0	0	0	78,280,703,994	11,797,857,148
26072	Net Issuance Payments Of Debt	85,952,101,868	21,396,609,805	75,287,661,356	30,363,843,140	-41,096,012,433	333,556,340,291	375,947,903,994	11,797,857,148
26226	Paymentson Behalfof Employees	-160,130,579,809	-61,068,345,361	-33,263,544,986	-32,234,152,838	-33,564,536,624	-128,277,900,630	-78,080,982,299	-67,484,451,422
26116	Net Business Purchase And Sale	504,500,000	504,500,000	0	0	0	-163,455,538,102	-108,504,529,770	0
26063	Effect Of Exchange Rate Changes	-1,540,409	-1,540,409	-671,477	-1,464	672,941	-674,204	-693,382	189,251,840
26118	Net Investment Purchase And Sale	0	0	1,391,593	0	0	-37,222,000,000	-40,239,999,011	0
26117	Net Intangibles Purchase And Sale	-10,296,109,475	8,957,591,863	-15,619,539,092	236,900,000	-3,871,062,246	-9,153,650,092	-3,296,869,000	-141,700,000
26220	Cash Flowsfromusedin Operating Activities Direct	-103,982,859,768	-112,974,120,171	57,576,725,638	-30,098,448,661	-18,487,016,574	5,415,541,547	39,586,425,851	1,112,220,080
26221	Classesof Cash Receiptsfrom Operating Activities	662,323,774,139	185,133,444,967	204,091,288,290	119,646,393,750	153,452,647,132	660,603,889,687	616,044,705,327	256,867,460,370

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PYFA	PT Pyridam Farma Tbk	2024-04-15	At close: 04:13PM WIB	835	855	1,035	1,040	820.00 - 1,040.00	820	1,040	595.00 - 1,545.00	595	1,545	10,163,100	1,108,939	556,483,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-12	At close: 04:13PM WIB	835	855	1,035	1,040	820.00 - 1,040.00	820	1,040	595.00 - 1,545.00	595	1,545	10,163,100	1,125,785	556,483,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-11	At close: 04:13PM WIB	835	855	1,035	1,040	820.00 - 1,040.00	820	1,040	595.00 - 1,545.00	595	1,545	10,163,100	1,140,563	556,483,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-10	At close: 04:13PM WIB	835	855	1,035	1,040	820.00 - 1,040.00	820	1,040	595.00 - 1,545.00	595	1,545	10,163,100	1,160,726	556,483,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-05	At close: 04:13PM WIB	835	855	1,040	1,015	820.00 - 1,040.00	820	1,040	595.00 - 1,545.00	595	1,545	10,163,100	1,374,224	556,483,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-04	At close: 04:05PM WIB	820	820	850	830	820.00 - 840.00	820	840	595.00 - 1,545.00	595	1,545	242,400	1,543,584	446,792,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-03	At close: 04:10PM WIB	820	820	820	820	820.00 - 830.00	820	830	595.00 - 1,545.00	595	1,545	298,300	1,984,663	438,766,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-02	At close: 04:02PM WIB	820	820	825	820	815.00 - 850.00	815	850	595.00 - 1,545.00	595	1,545	255,400	2,175,313	438,766,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-04-01	At close: 04:02PM WIB	820	830	820	820	810.00 - 845.00	810	845	595.00 - 1,545.00	595	1,545	723,200	2,192,770	438,766,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-29	At close: 04:12PM WIB	820	830	820	805	805.00 - 840.00	805	840	595.00 - 1,545.00	595	1,545	1,089,400	2,192,770	438,766,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-28	At close: 04:12PM WIB	820	830	820	805	805.00 - 840.00	805	840	595.00 - 1,545.00	595	1,545	1,089,400	2,190,024	438,766,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-27	At close: 04:13PM WIB	785	795	0	0	785.00 - 895.00	785	895	595.00 - 1,545.00	595	1,545	4,100,500	2,081,218	438,766,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-26	At close: 04:08PM WIB	755	755	775	0	755.00 - 795.00	755	795	595.00 - 1,545.00	595	1,545	832,500	2,188,360	420,038,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-25	At close: 04:13PM WIB	815	840	760	0	750.00 - 880.00	750	880	595.00 - 1,545.00	595	1,545	2,510,300	2,226,752	403,985,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-22	At close: 04:11PM WIB	655	700	810	815	640.00 - 815.00	640	815	595.00 - 1,545.00	595	1,545	5,126,900	2,175,080	436,090,000,000	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-21	At close: 04:14PM WIB	620	0	0	0	0.0000 - 0.0000	0	0		0		0	2,173,048	0	1	-159	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-14	As of 11:50AM WIB. Market open.	730	690	730	735	690.00 - 740.00	690	740	595.00 - 1,545.00	595	1,545	464,100	2,576,058	393,284,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-13	At close: 04:14PM WIB	750	710	725	730	710.00 - 780.00	710	780	595.00 - 1,545.00	595	1,545	656,300	2,613,233	390,608,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-11	At close: 04:01PM WIB	750	715	740	750	715.00 - 750.00	715	750	595.00 - 1,545.00	595	1,545	142,000	2,649,179	401,310,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-08	At close: 04:01PM WIB	750	715	740	750	715.00 - 750.00	715	750	595.00 - 1,545.00	595	1,545	142,000	2,659,168	401,310,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-05	At close: 04:13PM WIB	790	790	745	790	750.00 - 790.00	750	790	595.00 - 1,545.00	595	1,545	681,000	2,833,298	401,310,000,000	1	-108	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-04	At close: 04:00PM WIB	805	765	785	790	760.00 - 845.00	760	845	595.00 - 1,545.00	595	1,545	243,400	2,893,800	422,713,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-03-01	At close: 04:13PM WIB	830	830	0	0	785.00 - 830.00	785	830	595.00 - 1,545.00	595	1,545	273,500	3,056,431	430,739,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-02-28	At close: 04:06PM WIB	825	825	830	850	805.00 - 855.00	805	855	595.00 - 1,545.00	595	1,545	377,900	3,602,616	444,116,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-02-27	At close: 04:11PM WIB	755	755	820	830	755.00 - 930.00	755	930	595.00 - 1,545.00	595	1,545	2,333,600	3,563,098	441,441,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-02-26	At close: 04:14PM WIB	750	750	750	765	750.00 - 785.00	750	785	595.00 - 1,545.00	595	1,545	135,600	3,561,055	403,985,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk	2024-02-23	At close: 04:09PM WIB	750	750	750	755	735.00 - 760.00	735	760	595.00 - 1,545.00	595	1,545	236,600	3,557,337	401,310,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk (PYFA.JK)	2024-02-22	At close: 04:14PM WIB	765	765	745	765	705.00 - 795.00	705	795	595.00 - 1,545.00	595	1,545	1,326,300	3,535,050	401,310,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019
PYFA	PT Pyridam Farma Tbk (PYFA.JK)	2024-02-21	At close: 04:14PM WIB	825	825	760	775	750.00 - 835.00	750	835	595.00 - 1,545.00	595	1,545	1,913,700	3,505,649	409,336,000,000	1	-110	N/A	N/A (N/A)	May 31, 2019

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)	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)
PYFA	PT Pyridam Farma Tbk	2024-04-15	556,480,000,000	1,450,000,000,000	2	1	2	2	92	1	0	0	1,545	595	824	874	1,130,000	2,340,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-12	556,480,000,000	1,450,000,000,000	2	1	2	2	92	1	0	0	1,545	595	818	871	1,140,000	2,410,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-11	556,480,000,000	1,450,000,000,000	2	1	2	2	92	1	0	0	1,545	595	818	871	1,160,000	2,410,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-10	556,480,000,000	1,450,000,000,000	2	1	2	2	92	1	0	0	1,545	595	818	871	1,160,000	2,410,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-05	446,790,000,000	1,340,000,000,000	2	1	1	2	85	1	0	0	1,545	0	824	867	1,540,000	1,690,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-04	438,770,000,000	1,340,000,000,000	2	1	1	2	84	1	0	0	1,545	0	830	868	1,980,000	1,780,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-03	438,770,000,000	1,340,000,000,000	2	1	1	2	84	1	0	0	1,545	0	835	868	2,180,000	1,800,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-02	438,770,000,000	1,340,000,000,000	2	1	1	2	84	1	0	0	1,545	0	840	867	2,190,000	1,820,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-04-01	438,770,000,000	1,340,000,000,000	2	1	1	2	84	1	0	0	1,545	0	840	867	2,190,000	1,820,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-29	438,770,000,000	1,340,000,000,000	2	1	1	2	84	1	0	0	1,545	595	846	866	2,190,000	1,830,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-28	438,770,000,000	1,340,000,000,000	2	1	1	2	84	1	0	0	1,545	0	855	866	2,080,000	1,150,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-27	436,090,000,000	1,330,000,000,000	2	1	1	2	84	1	0	0	1,545	0	864	865	2,190,000	1,170,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-26	436,090,000,000	1,330,000,000,000	2	1	1	2	84	1	0	0	1,545	0	869	864	2,230,000	1,190,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-25	436,090,000,000	1,330,000,000,000	2	1	1	2	84	1	0	0	1,545	595	869	864	2,230,000	1,190,000	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-22	350,480,000,000	1,250,000,000,000	2	1	1	2	79	1	0	0	1,545	0	887	864	2,170,000	655	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-21	331,750,000,000	1,230,000,000,000	2	0	1	2	78	1	0	0	1,545	595	887	864	2,170,000	655	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2023	Dec 31, 2023	-12	-8	0	-21	702,070,000,000	1,312	10	53,950,000,000	-85,220,000,000	-159	89,970,000,000	168	986,990,000,000	276	2	667	-103,980,000,000	-89,790,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-14	390,610,000,000	1,260,000,000,000	2	1	1	2	31	1	0	0	1,545	0	948	864	2,610,000	528	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-13	401,310,000,000	1,270,000,000,000	2	1	1	2	32	1	0	0	1,545	0	948	864	2,610,000	528	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-11	401,310,000,000	1,270,000,000,000	2	1	1	2	32	1	0	0	1,545	595	948	864	2,620,000	528	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-08	401,310,000,000	1,270,000,000,000	2	1	1	2	32	1	0	0	1,545	595	955	864	2,660,000	537	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-05	430,740,000,000	1,300,000,000,000	2	1	1	2	32	1	0	0	1,545	0	982	863	2,890,000	776	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-108	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-04	430,740,000,000	1,300,000,000,000	2	1	1	2	32	1	0	0	1,545	0	982	863	2,890,000	776	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-03-01	444,120,000,000	1,310,000,000,000	2	1	1	2	33	1	0	0	1,545	0	989	862	3,060,000	772	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-02-28	403,990,000,000	1,210,000,000,000	2	1	1	2	33	1	-16	28	1,545	0	1,006	861	3,560,000	513	535,080,000	538,100,000	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-02-27	403,990,000,000	1,270,000,000,000	2	1	1	2	32	1	-16	28	1,545	0	1,009	861	3,560,000	542	535,080,000	538,100,000	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-111	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk	2024-02-26	401,310,000,000	1,270,000,000,000	2	1	1	2	32	1	0	0	1,545	0	1,009	861	3,560,000	542	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk (PYFA.JK)	2024-02-23	401,310,000,000	1,270,000,000,000	2	1	1	2	32	1	0	0	1,545	0	1,020	861	3,540,000	414	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk (PYFA.JK)	2024-02-22	409,340,000,000	1,280,000,000,000	2	1	1	2	32	1	0	0	1,545	595	1,020	861	3,540,000	414	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000
PYFA	PT Pyridam Farma Tbk (PYFA.JK)	2024-02-21	441,440,000,000	1,310,000,000,000	2	1	1	2	33	1	0	0	1,545	595	1,027	861	3,510,000	235	535,080,000	0	217,490,000	64	8	N/A	May 31, 2019	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-9	6	-14	-14	684,980,000,000	1,280	-15	-281,770,000,000	-58,780,000,000	-110	121,770,000,000	228	987,810,000,000	249	2	741	163,300,000,000	-289,130,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	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	101	102	101	102	2,920,300
2024-05-08	15:48:00	102	102	102	102	29,000
2024-05-08	15:47:00	101	101	100	101	1,533,300
2024-05-08	15:46:00	101	101	101	101	0
2024-05-08	15:45:00	101	101	101	101	504,100
2024-05-08	15:44:00	101	101	100	100	1,088,200
2024-05-08	15:43:00	101	102	101	101	3,408,000
2024-05-08	15:42:00	102	102	101	102	111,100
2024-05-08	15:41:00	102	102	102	102	19,300
2024-05-08	15:40:00	102	102	102	102	200
2024-05-08	15:39:00	102	102	101	101	134,800
2024-05-08	15:38:00	102	102	102	102	100
2024-05-08	15:37:00	101	102	101	101	2,800
2024-05-08	15:36:00	101	102	101	102	2,500
2024-05-08	15:35:00	101	102	101	102	33,700
2024-05-08	15:34:00	102	102	102	102	0
2024-05-08	15:33:00	101	101	100	101	525,600
2024-05-08	15:32:00	102	102	101	101	10,032,600
2024-05-08	15:31:00	103	103	103	103	15,400

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	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	102	102	101	102	2,949,300
2024-05-08	15:46:00	101	101	100	101	1,533,300
2024-05-08	15:44:00	101	101	100	101	1,592,300
2024-05-08	15:42:00	102	102	101	101	3,519,100
2024-05-08	15:40:00	102	102	102	102	19,500
2024-05-08	15:38:00	102	102	101	101	134,900
2024-05-08	15:36:00	101	102	101	101	5,300
2024-05-08	15:34:00	102	102	101	102	33,700
2024-05-08	15:32:00	102	102	100	101	10,558,200
2024-05-08	15:30:00	102	103	102	103	23,800
2024-05-08	15:28:00	103	103	102	102	3,900
2024-05-08	15:26:00	103	103	102	102	49,300
2024-05-08	15:25:31	103	103	103	103	0
2024-05-08	15:24:00	103	103	103	103	19,800
2024-05-08	15:22:00	103	103	103	103	1,400
2024-05-08	15:20:00	103	103	103	103	1,900
2024-05-08	15:18:00	103	103	102	103	64,000
2024-05-08	15:16:00	103	103	103	103	19,100
2024-05-08	15:14:00	103	103	102	103	20,200
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	102	103	102	103	1,817,100
2024-05-08	15:08:00	102	103	102	103	5,400
2024-05-08	15:06:00	102	103	101	103	3,939,600
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	101	101	101	101	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	101	102	100	102	4,863,900
2024-05-08	15:40:00	102	102	100	100	4,626,800
2024-05-08	15:35:00	101	102	101	101	173,900
2024-05-08	15:30:00	102	103	100	102	10,564,700
2024-05-08	15:25:31	103	103	103	103	0
2024-05-08	15:25:00	103	103	102	102	72,200
2024-05-08	15:20:00	103	103	103	103	2,900
2024-05-08	15:15:00	102	103	102	103	81,200
2024-05-08	15:10:00	102	103	102	102	1,741,200
2024-05-08	15:05:00	102	103	101	103	3,945,000
2024-05-08	15:00:00	102	103	102	103	86,100
2024-05-08	14:55:00	102	103	102	102	390,300
2024-05-08	14:50:00	103	103	102	103	409,900
2024-05-08	14:45:00	102	103	102	103	69,600
2024-05-08	14:40:00	102	103	102	103	760,200
2024-05-08	14:35:00	103	104	102	103	1,105,200
2024-05-08	14:30:00	102	104	102	103	82,200
2024-05-08	14:29:29	103	103	103	103	0
2024-05-08	14:25:00	102	104	102	103	150,900
2024-05-08	14:20:00	103	103	102	103	172,700
2024-05-08	14:15:00	104	104	103	103	590,800
2024-05-08	14:10:00	103	104	103	104	1,769,600
2024-05-08	14:05:00	102	103	102	103	324,500
2024-05-08	14:00:00	102	103	102	102	531,800
2024-05-08	13:55:00	103	103	102	103	22,300
2024-05-08	13:50:00	102	103	102	103	82,800
2024-05-08	13:45:00	102	103	102	102	186,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:45:00	101	102	100	102	4,863,900
2024-05-08	15:30:00	102	103	100	100	15,365,400
2024-05-08	15:25:31	103	103	103	103	0
2024-05-08	15:15:00	102	103	102	102	156,300
2024-05-08	15:00:00	102	103	101	102	5,772,300
2024-05-08	14:45:00	102	103	102	102	869,800
2024-05-08	14:30:00	102	104	102	103	1,947,600
2024-05-08	14:29:29	103	103	103	103	0
2024-05-08	14:15:00	104	104	102	103	914,400
2024-05-08	14:00:00	102	104	102	104	2,625,900
2024-05-08	13:45:00	102	103	102	103	291,700
2024-05-08	13:33:40	102	102	102	102	0
2024-05-08	13:30:00	102	103	102	102	2,408,900
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	11:59:58	102	102	102	102	0
2024-05-08	11:55:15	102	102	102	102	0
2024-05-08	11:45:00	102	103	102	102	1,086,700
2024-05-08	11:30:00	101	102	101	102	2,660,900
2024-05-08	11:15:00	104	104	101	102	11,972,300
2024-05-08	11:09:33	104	104	104	104	0
2024-05-08	11:00:00	103	104	103	104	2,077,200
2024-05-08	10:45:00	103	105	103	103	2,397,300
2024-05-08	10:30:00	102	105	102	104	5,025,800
2024-05-08	10:28:00	103	103	103	103	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:30:00	102	103	100	102	20,229,300
2024-05-08	15:25:31	103	103	103	103	0
2024-05-08	15:00:00	102	103	101	102	5,928,600
2024-05-08	14:30:00	102	104	102	102	2,817,400
2024-05-08	14:29:29	103	103	103	103	0
2024-05-08	14:00:00	102	104	102	103	3,540,300
2024-05-08	13:33:40	102	102	102	102	0
2024-05-08	13:30:00	102	103	102	103	2,700,600
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	11:59:58	102	102	102	102	0
2024-05-08	11:55:15	102	102	102	102	0
2024-05-08	11:30:00	101	103	101	102	3,747,600
2024-05-08	11:09:33	104	104	104	104	0
2024-05-08	11:00:00	103	104	101	102	14,049,500
2024-05-08	10:30:00	102	105	102	103	7,423,100
2024-05-08	10:28:00	103	103	103	103	0
2024-05-08	10:00:00	103	104	100	102	38,316,500
2024-05-08	09:41:45	105	105	105	105	0
2024-05-08	09:30:00	106	106	103	103	18,723,300
2024-05-08	09:00:00	106	111	101	106	29,603,500
2024-05-07	16:00:00	106	106	106	106	0
2024-05-07	15:36:45	106	106	106	106	0
2024-05-07	15:30:00	104	107	103	106	15,140,100
2024-05-07	15:00:00	113	115	102	104	94,915,800
2024-05-07	14:39:54	114	114	114	114	0
2024-05-07	14:30:00	112	115	111	113	9,777,500
2024-05-07	14:00:00	110	116	110	113	35,606,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:25:31	103	103	103	103	0
2024-05-08	15:00:00	102	103	100	102	26,157,900
2024-05-08	14:29:29	103	103	103	103	0
2024-05-08	14:00:00	102	104	102	102	6,357,700
2024-05-08	13:33:40	102	102	102	102	0
2024-05-08	13:00:00	102	103	102	103	2,700,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	102	102	102	102	0
2024-05-08	11:55:15	102	102	102	102	0
2024-05-08	11:09:33	104	104	104	104	0
2024-05-08	11:00:00	103	104	101	102	17,792,000
2024-05-08	10:28:00	103	103	103	103	0
2024-05-08	10:00:00	103	105	100	103	45,739,600
2024-05-08	09:41:45	105	105	105	105	0
2024-05-08	09:00:00	106	111	101	103	0
2024-05-07	16:00:00	106	106	106	106	0
2024-05-07	15:36:45	106	106	106	106	0
2024-05-07	15:00:00	113	115	102	106	110,055,900
2024-05-07	14:39:54	114	114	114	114	0
2024-05-07	14:00:00	110	116	110	113	45,383,800
2024-05-07	13:43:30	107	107	107	107	0
2024-05-07	13:00:00	106	114	105	110	26,869,800
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	105	105	105	105	0
2024-05-07	11:10:27	106	106	106	106	0
2024-05-07	11:00:00	104	107	104	105	16,641,000
2024-05-07	10:23:40	111	111	111	111	0
2024-05-07	10:00:00	113	114	101	105	122,340,400
2024-05-07	09:40:46	117	117	117	117	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	101	101	101	101	0
2024-05-08	15:25:31	103	103	103	103	0
2024-05-08	15:00:00	102	103	100	101	29,731,100
2024-05-08	14:29:29	103	103	103	103	0
2024-05-08	13:33:40	102	102	102	102	0
2024-05-08	13:30:00	102	104	102	102	9,058,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	102	102	102	102	0
2024-05-08	11:55:15	102	102	102	102	0
2024-05-08	11:09:33	104	104	104	104	0
2024-05-08	10:30:00	102	105	101	102	25,220,200
2024-05-08	10:28:00	103	103	103	103	0
2024-05-08	09:41:45	105	105	105	105	0
2024-05-08	09:00:00	106	111	100	102	86,643,300
2024-05-07	16:14:25	0	0	0	0	0
2024-05-07	16:00:00	106	106	106	106	0
2024-05-07	15:36:45	106	106	106	106	0
2024-05-07	15:00:00	113	115	102	106	117,368,100
2024-05-07	14:39:54	114	114	114	114	0
2024-05-07	13:43:30	107	107	107	107	0
2024-05-07	13:30:00	106	116	105	113	72,253,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	105	105	105	105	0
2024-05-07	11:10:27	106	106	106	106	0
2024-05-07	10:30:00	112	112	101	105	94,539,700
2024-05-07	10:23:40	111	111	111	111	0
2024-05-07	09:40:44	117	117	117	117	0
2024-05-07	09:00:00	101	119	98	112	257,810,800
2024-05-06	16:14:48	0	0	0	0	0
2024-05-06	15:47:35	99	99	99	99	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	106	111	100	101	154,707,900
2024-05-07	09:00:00	101	119	98	106	549,590,100
2024-05-06	09:00:00	88	101	81	100	241,161,300
2024-05-03	09:00:00	94	99	87	87	80,756,200
2024-05-02	09:00:00	105	105	96	96	240,229,300
2024-04-30	09:00:00	102	103	100	103	133,610,200
2024-04-29	09:00:00	100	103	100	101	97,592,600
2024-04-26	09:00:00	100	107	100	101	114,702,700
2024-04-25	09:00:00	162	165	106	106	139,213,100
2024-04-24	09:00:00	173	182	154	162	24,356,900
2024-04-23	09:00:00	199	220	161	173	68,791,900
2024-04-22	09:00:00	140	164	138	164	2,492,000
2024-04-19	09:00:00	147	147	111	122	93,767,484
2024-04-18	09:00:00	158	175	145	147	47,846,931
2024-04-17	09:00:00	204	210	161	166	37,380,400
2024-04-16	09:00:00	223	251	202	204	55,959,517
2024-04-05	09:00:00	855	1,040	820	1,040	10,163,100
2024-04-04	09:00:00	840	840	820	835	239,900
2024-04-03	09:00:00	820	830	820	820	298,300
2024-04-02	09:00:00	820	850	815	820	255,400
2024-04-01	09:00:00	830	845	810	820	723,200
2024-03-28	09:00:00	830	840	805	820	1,089,400
2024-03-27	09:00:00	795	895	785	820	4,100,500
2024-03-26	09:00:00	795	795	755	785	832,500
2024-03-25	09:00:00	880	880	750	755	2,510,300
2024-03-22	09:00:00	700	815	640	815	5,120,400
2024-03-21	09:00:00	620	740	620	655	1,261,700
2024-03-20	09:00:00	620	635	600	620	703,200
2024-03-19	09:00:00	630	680	620	620	1,154,700
2024-03-18	09:00:00	645	695	645	675	498,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	101	119	98	106	549,590,100
2024-05-06	09:00:00	88	101	81	100	241,161,300
2024-05-03	09:00:00	94	99	87	87	80,756,200
2024-05-02	09:00:00	105	105	96	96	240,229,300
2024-04-30	09:00:00	102	103	100	103	133,610,200
2024-04-29	09:00:00	100	103	100	101	97,592,600
2024-04-26	09:00:00	100	107	100	101	114,702,700
2024-04-25	09:00:00	162	165	106	106	139,213,100
2024-04-24	09:00:00	173	182	154	162	24,356,900
2024-04-23	09:00:00	199	220	161	173	68,791,900
2024-04-22	09:00:00	140	164	138	164	2,492,000
2024-04-19	09:00:00	147	147	111	122	93,767,484
2024-04-18	09:00:00	158	175	145	147	47,846,931
2024-04-17	09:00:00	204	210	161	166	37,380,400
2024-04-16	09:00:00	223	251	202	204	55,959,517
2024-04-05	09:00:00	855	1,040	820	1,040	10,163,100
2024-04-04	09:00:00	840	840	820	835	239,900
2024-04-03	09:00:00	820	830	820	820	298,300
2024-04-02	09:00:00	820	850	815	820	255,400
2024-04-01	09:00:00	830	845	810	820	723,200
2024-03-28	09:00:00	830	840	805	820	1,089,400
2024-03-27	09:00:00	795	895	785	820	4,100,500
2024-03-26	09:00:00	795	795	755	785	832,500
2024-03-25	09:00:00	880	880	750	755	2,510,300
2024-03-22	09:00:00	700	815	640	815	5,120,400
2024-03-21	09:00:00	620	740	620	655	1,261,700
2024-03-20	09:00:00	620	635	600	620	703,200
2024-03-19	09:00:00	630	680	620	620	1,154,700
2024-03-18	09:00:00	645	695	645	675	498,700
2024-03-15	09:00:00	690	710	680	690	880,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	88	119	81	101	945,459,300
2024-04-28	00:00:00	100	105	87	87	552,188,300
2024-04-21	00:00:00	140	220	100	101	349,556,600
2024-04-14	00:00:00	223	251	111	122	234,954,332
2024-04-07	00:00:00	1,040	1,040	1,040	1,040	0
2024-03-31	00:00:00	830	1,040	810	1,040	11,679,900
2024-03-24	00:00:00	880	895	750	820	8,532,700
2024-03-17	00:00:00	645	815	600	815	8,738,700
2024-03-10	00:00:00	710	780	680	690	2,792,400
2024-03-03	00:00:00	765	845	705	750	1,640,700
2024-02-25	00:00:00	750	930	750	805	3,638,000
2024-02-18	00:00:00	810	870	705	750	4,126,700
2024-02-11	00:00:00	830	900	815	850	872,000
2024-02-04	00:00:00	850	920	850	870	707,800
2024-01-28	00:00:00	875	975	770	890	5,911,900
2024-01-21	00:00:00	1,000	1,040	880	915	4,492,000
2024-01-14	00:00:00	1,090	1,140	990	1,000	7,659,600
2024-01-07	00:00:00	1,110	1,330	975	1,090	29,075,700
2023-12-31	00:00:00	1,145	1,545	1,100	1,115	48,992,500
2023-12-24	00:00:00	1,085	1,305	1,085	1,145	8,276,900
2023-12-17	00:00:00	1,025	1,360	1,000	1,085	27,144,700
2023-12-10	00:00:00	1,185	1,200	865	1,070	11,835,300
2023-12-03	00:00:00	1,285	1,490	1,050	1,155	24,813,400
2023-11-26	00:00:00	795	1,250	775	1,250	36,193,800
2023-11-19	00:00:00	780	865	770	780	254,100
2023-11-12	00:00:00	840	875	785	785	138,900
2023-11-05	00:00:00	840	895	795	840	68,100
2023-10-29	00:00:00	850	850	800	840	129,100
2023-10-22	00:00:00	855	935	840	840	215,500
2023-10-15	00:00:00	910	910	850	855	46,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	105	119	81	101	1,266,444,800
2024-03-31	00:00:00	830	1,040	100	103	827,393,632
2024-02-29	00:00:00	830	895	600	820	21,978,000
2024-01-31	00:00:00	855	930	705	830	9,537,600
2023-12-31	00:00:00	1,145	1,545	770	900	95,665,100
2023-11-30	00:00:00	1,000	1,490	865	1,145	84,242,100
2023-10-31	00:00:00	830	1,100	770	1,000	24,592,400
2023-09-30	00:00:00	800	955	760	830	831,800
2023-08-31	00:00:00	755	820	730	805	340,500
2023-07-31	00:00:00	760	830	720	755	262,200
2023-06-30	00:00:00	820	830	745	775	312,500
2023-05-31	00:00:00	690	975	595	830	2,790,900
2023-04-30	00:00:00	765	790	685	690	219,800
2023-03-31	00:00:00	835	860	830	835	213,500
2023-02-28	00:00:00	800	810	780	805	20,900
2023-01-31	00:00:00	900	1,020	875	900	37,500
2022-12-31	00:00:00	865	910	825	860	546,500
2022-11-30	00:00:00	1,000	1,060	845	865	1,482,000
2022-10-31	00:00:00	900	1,100	880	940	1,753,900
2022-09-30	00:00:00	905	920	840	900	145,300
2022-08-31	00:00:00	980	1,000	875	910	768,500
2022-07-31	00:00:00	1,025	1,045	960	980	5,653,000
2022-06-30	00:00:00	1,030	1,075	1,000	1,020	1,823,400
2022-05-31	00:00:00	1,050	1,080	1,000	1,030	2,240,400
2022-04-30	00:00:00	1,030	1,115	990	1,050	1,625,400
2022-03-31	00:00:00	990	1,035	965	1,030	5,790,600
2022-02-28	00:00:00	995	1,035	970	1,000	3,560,300
2022-01-31	00:00:00	1,015	1,030	985	1,005	1,306,300
2021-12-31	00:00:00	1,015	1,025	960	1,015	4,824,500
2021-11-30	00:00:00	1,150	1,170	1,000	1,015	11,209,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	105	119	81	101	1,266,444,800
2024-03-31	00:00:00	830	1,040	100	101	693,783,432
2024-02-29	00:00:00	830	895	600	820	21,978,000
2024-01-31	00:00:00	855	1,040	100	103	858,909,232
2023-12-31	00:00:00	1,145	1,545	600	820	127,180,700
2023-11-30	00:00:00	1,000	1,545	705	830	189,444,800
2023-10-31	00:00:00	830	1,545	770	900	204,499,600
2023-09-30	00:00:00	800	1,490	760	1,145	109,666,300
2023-08-31	00:00:00	755	1,100	730	1,000	25,764,700
2023-07-31	00:00:00	760	955	720	830	1,434,500
2023-06-30	00:00:00	820	830	720	805	915,200
2023-05-31	00:00:00	690	975	595	755	3,365,600
2023-04-30	00:00:00	690	975	595	775	3,103,400
2023-03-31	00:00:00	835	975	595	830	3,189,500
2023-02-28	00:00:00	800	980	685	690	1,300,800
2023-01-31	00:00:00	875	980	775	835	1,036,200
2022-10-31	00:00:00	900	1,100	825	860	3,782,400
2022-07-31	00:00:00	1,025	1,045	840	900	6,566,800
2022-04-30	00:00:00	1,030	1,115	990	1,020	5,689,200
2022-01-31	00:00:00	1,015	1,035	965	1,030	10,657,200
2021-10-31	00:00:00	1,080	1,170	960	1,015	21,125,700
2021-07-31	00:00:00	1,150	1,315	1,010	1,080	34,301,500
2021-04-30	00:00:00	1,200	1,325	910	1,150	164,771,000
2021-01-31	00:00:00	1,020	1,355	900	1,200	73,089,900

Dividends Amount

Date	Time	Amount
2019-05-31	09:00:00	4
2017-05-30	09:00:00	3

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	4	0.33 %
2017	1	3	0.24 %

Splits

N/A

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

Free-Counters