Informasi Saham TBIG PT Tower Bersama Infrastructure Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo Tbk
INPS	PT Indah Prakasa Sentosa Tbk
HMSP	PT Hanjaya Mandala Sampoerna Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
14012	Pb Ratio	1	4	4	4
40001	Market Cap	5	42,896,240,921,775	47,310,365,977,050	52,074,423,153,500
14010	Ps Ratio	9	6	7	8
14008	Pe Ratio	11	27	31	29
102	Enterprises Value E B I T D A Ratio	15	20	22	81
14020	Forward Pe Ratio	21	24	29	26
101	Enterprises Value Revenue Ratio	29	11	12	49
40002	Enterprise Value	33	72,155,796,921,775	75,991,688,977,050	79,156,456,153,500

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	4	4	4	4	4	5	4
40001	Market Cap	5	42,896,240,921,775	42,556,692,840,600	47,310,365,977,050	45,715,395,366,900	45,489,081,528,450	48,939,118,801,200	52,074,423,153,500
14010	Ps Ratio	9	6	6	7	7	7	7	8
14008	Pe Ratio	11	27	28	31	30	29	29	29
102	Enterprises Value E B I T D A Ratio	15	20	20	22	20	20	21	81
14020	Forward Pe Ratio	21	24	26	29	26	21	24	26
101	Enterprises Value Revenue Ratio	29	11	11	12	11	11	12	49
40002	Enterprise Value	33	72,155,796,921,775	71,238,015,840,600	75,991,688,977,050	73,007,608,366,900	72,617,525,528,450	77,591,997,801,200	79,156,456,153,500

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	3,572,853,000,000	1,056,286,000,000	3,673,516,000,000	4,011,695,000,000	3,608,006,000,000
20091	Net Income	1,560,307,000,000	441,917,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
29004	Basic E P S	69	0	73	74	48
20190	E B I T D A	3,618,717,000,000	1,068,931,000,000	3,713,148,000,000	4,049,907,000,000	3,644,731,000,000
20046	Gross Profit	4,738,248,000,000	1,155,714,000,000	4,741,044,000,000	4,706,804,000,000	4,234,624,000,000
29009	Diluted E P S	69	0	73	74	48
20136	Pretax Income	1,804,519,000,000	550,004,000,000	1,911,766,000,000	1,935,964,000,000	1,509,454,000,000
20145	Tax Provision	182,825,000,000	93,237,000,000	222,325,000,000	334,611,000,000	442,878,000,000
20100	Total Revenue	6,640,645,000,000	1,687,808,000,000	6,524,369,000,000	6,179,584,000,000	5,327,689,000,000
20164	Total Expenses	2,433,084,000,000	659,069,000,000	2,266,895,000,000	1,875,940,000,000	1,535,498,000,000
20013	Cost Of Revenue	1,902,397,000,000	532,094,000,000	1,783,325,000,000	1,472,780,000,000	1,093,065,000,000
20177	Interest Income	31,044,000,000	1,386,000,000	13,785,000,000	12,156,000,000	14,869,000,000
20057	Interest Expense	1,768,334,000,000	506,282,000,000	1,761,750,000,000	2,075,731,000,000	2,098,552,000,000
20109	Operating Income	4,207,561,000,000	1,028,739,000,000	4,257,474,000,000	4,303,644,000,000	3,792,191,000,000
20316	Normalized Income	1,560,307,000,000	441,917,000,000	1,637,579,000,000	1,548,975,000,000	1,012,864,041,656
20108	Operating Expense	530,687,000,000	126,975,000,000	483,570,000,000	403,160,000,000	442,433,000,000
20112	Operating Revenue	6,640,645,000,000	1,687,808,000,000	6,524,369,000,000	6,179,584,000,000	5,327,689,000,000
20087	Minority Interests	-61,387,000,000	-14,850,000,000	-51,862,000,000	-52,378,000,000	-56,951,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,805,301,000,000	-378,839,000,000	-1,815,067,000,000	-2,123,889,000,000	-2,119,637,000,000
20416	Total Unusual Items	0	0	0	-3,572,000,000	-4,584,000,000
29010	Basic Average Shares	22,575,738,612	0	22,298,275,783	20,860,674,895	20,860,674,895
20287	Rent And Landing Fees	14,922,000,000	3,481,000,000	11,403,000,000	13,198,000,000	11,033,000,000
29011	Diluted Average Shares	22,636,538,745	0	22,298,275,783	20,860,674,895	20,860,674,895
20420	Normalized E B I T D A	3,618,717,000,000	1,068,931,000,000	3,713,148,000,000	4,049,907,000,000	3,649,315,000,000
20162	Special Income Charges	0	0	0	-3,572,000,000	-4,584,000,000
20315	Reconciled Depreciation	45,864,000,000	12,645,000,000	39,632,000,000	38,212,000,000	36,725,000,000
20312	Other Operating Expenses	115,567,000,000	23,255,000,000	106,710,000,000	70,454,000,000	88,308,000,000
20368	Total Other Finance Cost	68,011,000,000	-126,057,000,000	67,102,000,000	60,314,000,000	35,954,000,000
20440	Rent Expense Supplemental	14,922,000,000	3,481,000,000	11,403,000,000	13,198,000,000	11,033,000,000
20314	Reconciled Cost Of Revenue	1,902,397,000,000	532,094,000,000	1,783,325,000,000	1,472,780,000,000	1,093,065,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	-1,344,958,344
20225	Impairment Of Capital Assets	0	0	0	3,572,000,000	4,584,000,000
20018	Depreciation Income Statement	45,864,000,000	12,645,000,000	39,632,000,000	38,212,000,000	36,725,000,000
20075	Interest Income Non Operating	31,044,000,000	1,386,000,000	13,785,000,000	12,156,000,000	14,869,000,000
20064	Interest Expense Non Operating	1,768,334,000,000	506,282,000,000	1,761,750,000,000	2,075,731,000,000	2,098,552,000,000
20093	Net Income Common Stockholders	1,560,307,000,000	441,917,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
20094	Net Income Continuous Operations	1,621,694,000,000	456,767,000,000	1,689,441,000,000	1,601,353,000,000	1,066,576,000,000
20045	General And Administrative Expense	30,193,000,000	5,854,000,000	23,557,000,000	17,015,000,000	17,389,000,000
20159	Selling General And Administration	30,193,000,000	5,854,000,000	23,557,000,000	17,015,000,000	17,389,000,000
20435	Total Operating Income As Reported	4,234,072,000,000	1,028,650,000,000	4,282,471,000,000	4,305,915,000,000	3,816,001,000,000
20412	Other Non Operating Income Expenses	-578,645,000,000	-87,425,000,000	-548,076,000,000	-302,811,000,000	-230,746,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,560,307,000,000	441,917,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	-3,572,000,000	-4,584,000,000
20077	Net Non Operating Interest Income Expense	-1,805,301,000,000	-378,839,000,000	-1,815,067,000,000	-2,123,889,000,000	-2,119,637,000,000
20346	Net Income Including Noncontrolling Interests	1,621,694,000,000	456,767,000,000	1,689,441,000,000	1,601,353,000,000	1,066,576,000,000
20019	Depreciation And Amortization In Income Statement	45,864,000,000	12,645,000,000	39,632,000,000	38,212,000,000	36,725,000,000
20309	Net Income From Continuing And Discontinued Operation	1,560,307,000,000	441,917,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,560,307,000,000	441,917,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000

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	3,572,853,000,000	1,056,286,000,000	743,388,000,000	957,153,000,000	816,026,000,000	3,673,516,000,000	4,011,695,000,000	3,608,006,000,000
20091	Net Income	1,560,307,000,000	441,917,000,000	429,594,000,000	356,796,000,000	332,000,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
29004	Basic E P S	69	0	68	0	15	73	74	48
20190	E B I T D A	3,618,717,000,000	1,068,931,000,000	743,388,000,000	1,063,215,000,000	826,902,000,000	3,713,148,000,000	4,049,907,000,000	3,644,731,000,000
20046	Gross Profit	4,738,248,000,000	1,155,714,000,000	1,075,934,000,000	1,319,588,000,000	1,187,012,000,000	4,741,044,000,000	4,706,804,000,000	4,234,624,000,000
29009	Diluted E P S	69	0	68	0	15	73	74	48
20136	Pretax Income	1,804,519,000,000	550,004,000,000	467,697,000,000	406,155,000,000	380,663,000,000	1,911,766,000,000	1,935,964,000,000	1,509,454,000,000
20145	Tax Provision	182,825,000,000	93,237,000,000	19,292,000,000	36,730,000,000	33,566,000,000	222,325,000,000	334,611,000,000	442,878,000,000
20100	Total Revenue	6,640,645,000,000	1,687,808,000,000	1,672,976,000,000	1,662,005,000,000	1,617,856,000,000	6,524,369,000,000	6,179,584,000,000	5,327,689,000,000
20164	Total Expenses	2,433,084,000,000	659,069,000,000	609,070,000,000	568,901,000,000	596,044,000,000	2,266,895,000,000	1,875,940,000,000	1,535,498,000,000
20013	Cost Of Revenue	1,902,397,000,000	532,094,000,000	597,042,000,000	342,417,000,000	430,844,000,000	1,783,325,000,000	1,472,780,000,000	1,093,065,000,000
20177	Interest Income	31,044,000,000	1,386,000,000	10,513,000,000	-5,321,000,000	24,466,000,000	13,785,000,000	12,156,000,000	14,869,000,000
20057	Interest Expense	1,768,334,000,000	506,282,000,000	275,691,000,000	550,998,000,000	435,363,000,000	1,761,750,000,000	2,075,731,000,000	2,098,552,000,000
20109	Operating Income	4,207,561,000,000	1,028,739,000,000	1,063,906,000,000	1,093,104,000,000	1,021,812,000,000	4,257,474,000,000	4,303,644,000,000	3,792,191,000,000
20316	Normalized Income	1,560,307,000,000	441,917,000,000	429,594,000,000	356,796,000,000	332,000,000,000	1,637,579,000,000	1,548,975,000,000	1,012,864,041,656
20108	Operating Expense	530,687,000,000	126,975,000,000	12,028,000,000	226,484,000,000	165,200,000,000	483,570,000,000	403,160,000,000	442,433,000,000
20112	Operating Revenue	6,640,645,000,000	1,687,808,000,000	1,672,976,000,000	1,662,005,000,000	1,617,856,000,000	6,524,369,000,000	6,179,584,000,000	5,327,689,000,000
20087	Minority Interests	-61,387,000,000	-14,850,000,000	-18,811,000,000	-12,629,000,000	-15,097,000,000	-51,862,000,000	-52,378,000,000	-56,951,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,805,301,000,000	-378,839,000,000	-423,962,000,000	-562,047,000,000	-440,453,000,000	-1,815,067,000,000	-2,123,889,000,000	-2,119,637,000,000
20416	Total Unusual Items	0	0	0	0	0	0	-3,572,000,000	-4,584,000,000
29010	Basic Average Shares	22,575,738,612	0	22,561,599,557	0	22,418,700,578	22,298,275,783	20,860,674,895	20,860,674,895
20287	Rent And Landing Fees	14,922,000,000	3,481,000,000	3,896,000,000	3,810,000,000	3,735,000,000	11,403,000,000	13,198,000,000	11,033,000,000
29011	Diluted Average Shares	22,636,538,745	0	22,636,538,745	0	22,418,700,578	22,298,275,783	20,860,674,895	20,860,674,895
20420	Normalized E B I T D A	3,618,717,000,000	1,068,931,000,000	743,388,000,000	1,063,215,000,000	826,902,000,000	3,713,148,000,000	4,049,907,000,000	3,649,315,000,000
20162	Special Income Charges	0	0	0	0	0	0	-3,572,000,000	-4,584,000,000
20315	Reconciled Depreciation	45,864,000,000	12,645,000,000	-83,719,000,000	106,062,000,000	10,876,000,000	39,632,000,000	38,212,000,000	36,725,000,000
20312	Other Operating Expenses	115,567,000,000	23,255,000,000	3,340,000,000	29,242,000,000	59,730,000,000	106,710,000,000	70,454,000,000	88,308,000,000
20368	Total Other Finance Cost	68,011,000,000	-126,057,000,000	158,784,000,000	5,728,000,000	29,556,000,000	67,102,000,000	60,314,000,000	35,954,000,000
20440	Rent Expense Supplemental	14,922,000,000	3,481,000,000	3,896,000,000	3,810,000,000	3,735,000,000	11,403,000,000	13,198,000,000	11,033,000,000
20314	Reconciled Cost Of Revenue	1,902,397,000,000	532,094,000,000	597,042,000,000	342,417,000,000	430,844,000,000	1,783,325,000,000	1,472,780,000,000	1,093,065,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	-1,344,958,344
20225	Impairment Of Capital Assets	0	0	0	0	0	0	3,572,000,000	4,584,000,000
20018	Depreciation Income Statement	45,864,000,000	12,645,000,000	-83,719,000,000	106,062,000,000	10,876,000,000	39,632,000,000	38,212,000,000	36,725,000,000
20075	Interest Income Non Operating	31,044,000,000	1,386,000,000	10,513,000,000	-5,321,000,000	24,466,000,000	13,785,000,000	12,156,000,000	14,869,000,000
20064	Interest Expense Non Operating	1,768,334,000,000	506,282,000,000	275,691,000,000	550,998,000,000	435,363,000,000	1,761,750,000,000	2,075,731,000,000	2,098,552,000,000
20093	Net Income Common Stockholders	1,560,307,000,000	441,917,000,000	429,594,000,000	356,796,000,000	332,000,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
20094	Net Income Continuous Operations	1,621,694,000,000	456,767,000,000	448,405,000,000	369,425,000,000	347,097,000,000	1,689,441,000,000	1,601,353,000,000	1,066,576,000,000
20045	General And Administrative Expense	30,193,000,000	5,854,000,000	9,792,000,000	7,100,000,000	7,447,000,000	23,557,000,000	17,015,000,000	17,389,000,000
20159	Selling General And Administration	30,193,000,000	5,854,000,000	9,792,000,000	7,100,000,000	7,447,000,000	23,557,000,000	17,015,000,000	17,389,000,000
20435	Total Operating Income As Reported	4,234,072,000,000	1,028,650,000,000	1,042,610,000,000	1,103,402,000,000	1,059,410,000,000	4,282,471,000,000	4,305,915,000,000	3,816,001,000,000
20412	Other Non Operating Income Expenses	-578,645,000,000	-87,425,000,000	-159,514,000,000	-122,877,000,000	-208,829,000,000	-548,076,000,000	-302,811,000,000	-230,746,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,560,307,000,000	441,917,000,000	429,594,000,000	356,796,000,000	332,000,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	-3,572,000,000	-4,584,000,000
20077	Net Non Operating Interest Income Expense	-1,805,301,000,000	-378,839,000,000	-423,962,000,000	-562,047,000,000	-440,453,000,000	-1,815,067,000,000	-2,123,889,000,000	-2,119,637,000,000
20346	Net Income Including Noncontrolling Interests	1,621,694,000,000	456,767,000,000	448,405,000,000	369,425,000,000	347,097,000,000	1,689,441,000,000	1,601,353,000,000	1,066,576,000,000
20019	Depreciation And Amortization In Income Statement	45,864,000,000	12,645,000,000	-83,719,000,000	106,062,000,000	10,876,000,000	39,632,000,000	38,212,000,000	36,725,000,000
20309	Net Income From Continuing And Discontinued Operation	1,560,307,000,000	441,917,000,000	429,594,000,000	356,796,000,000	332,000,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,560,307,000,000	441,917,000,000	429,594,000,000	356,796,000,000	332,000,000,000	1,637,579,000,000	1,548,975,000,000	1,009,625,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	390,368,000,000	390,368,000,000	381,189,000,000	381,189,000,000
23531	Net Debt	28,340,339,000,000	27,993,176,000,000	28,117,219,000,000	22,899,988,000,000
23165	Payables	890,712,000,000	799,235,000,000	590,045,000,000	1,014,048,000,000
23139	Net P P E	39,988,952,000,000	38,095,482,000,000	37,100,911,000,000	31,353,244,000,000
23351	Properties	0	0	0	0
23386	Total Debt	30,014,754,000,000	29,619,265,000,000	29,425,024,000,000	24,313,841,000,000
23100	Gross P P E	43,214,290,000,000	40,576,297,000,000	39,127,271,000,000	33,175,749,000,000
23038	Common Stock	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000
23045	Current Debt	10,645,899,000,000	6,121,011,000,000	5,614,342,000,000	10,757,896,000,000
23532	Share Issued	22,656,999,445	22,656,999,445	22,656,999,445	22,656,999,445
23220	Total Assets	46,966,466,000,000	43,139,968,000,000	41,870,435,000,000	36,521,303,000,000
23027	Capital Stock	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000
23382	Other Payable	426,963,000,000	420,562,000,000	383,236,000,000	386,526,000,000
23028	Cash Financial	800,857,000,000	926,386,000,000	509,125,000,000	891,133,000,000
23123	Long Term Debt	18,495,297,000,000	22,838,551,000,000	23,132,002,000,000	13,089,433,000,000
23179	Prepaid Assets	1,063,478,000,000	947,675,000,000	1,051,216,000,000	696,944,000,000
23232	Treasury Stock	41,015,000,000	766,238,000,000	1,028,268,000,000	1,028,268,000,000
23385	Working Capital	-10,000,029,000,000	-5,162,378,000,000	-5,411,172,000,000	-10,550,482,000,000
23000	Accounts Payable	182,971,000,000	255,607,000,000	37,435,000,000	571,000,000,000
23029	Cash Equivalents	0	40,000,000,000	120,000,000,000	56,208,000,000
23245	Invested Capital	40,855,290,000,000	39,288,997,000,000	38,019,125,000,000	32,557,011,000,000
23340	Other Properties	35,867,645,000,000	33,636,691,000,000	32,880,803,000,000	27,857,284,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	646,933,000,000	590,948,000,000	516,457,000,000	594,156,000,000
23342	Other Receivables	934,965,000,000	753,513,000,000	539,221,000,000	742,749,000,000
23204	Retained Earnings	4,980,987,000,000	4,519,772,000,000	3,364,348,000,000	2,142,322,000,000
23217	Total Tax Payable	280,778,000,000	123,066,000,000	169,374,000,000	56,522,000,000
23001	Accounts Receivable	1,685,757,000,000	270,041,000,000	538,715,000,000	710,722,000,000
23280	Common Stock Equity	11,714,094,000,000	10,329,435,000,000	9,272,781,000,000	8,709,682,000,000
23403	Net Tangible Assets	11,252,997,000,000	9,907,750,000,000	8,873,523,000,000	8,320,919,000,000
23215	Stockholders Equity	11,714,094,000,000	10,329,435,000,000	9,272,781,000,000	8,709,682,000,000
23383	Tangible Book Value	11,252,997,000,000	9,907,750,000,000	8,873,523,000,000	8,320,919,000,000
23353	Long Term Provisions	99,208,000,000	107,400,000,000	0	0
23374	Total Capitalization	30,209,391,000,000	33,167,986,000,000	32,404,783,000,000	21,799,115,000,000
23312	Land And Improvements	6,753,606,000,000	5,910,122,000,000	5,289,420,000,000	4,199,745,000,000
23393	Ordinary Shares Number	22,636,538,745	22,342,275,945	21,631,053,945	21,631,053,945
23395	Treasury Shares Number	20,460,700	314,723,500	1,025,945,500	1,025,945,500
23155	Other Intangible Assets	70,729,000,000	31,317,000,000	18,069,000,000	7,574,000,000
23008	Accumulated Depreciation	-3,225,338,000,000	-2,480,815,000,000	-2,026,360,000,000	-1,822,505,000,000
23282	Construction In Progress	75,079,000,000	289,062,000,000	492,883,000,000	648,550,000,000
23380	Capital Lease Obligations	873,558,000,000	659,703,000,000	678,680,000,000	466,512,000,000
23030	Cash And Cash Equivalents	800,857,000,000	966,386,000,000	629,125,000,000	947,341,000,000
23262	Gross Accounts Receivable	1,704,093,000,000	287,373,000,000	552,729,000,000	714,952,000,000
23012	Additional Paid In Capital	1,608,572,000,000	1,594,466,000,000	-641,456,000,000	-520,500,000,000
23275	Buildings And Improvements	369,517,000,000	361,771,000,000	355,452,000,000	364,074,000,000
23163	Other Short Term Investments	5,528,000,000	0	0	0
23319	Machinery Furniture Equipment	148,443,000,000	378,651,000,000	108,713,000,000	106,096,000,000
23048	Current Capital Lease Obligation	228,508,000,000	126,567,000,000	174,858,000,000	152,617,000,000
23552	Fixed Assets Revaluation Reserve	0	5,554,067,000,000	0	0
23127	Long Term Capital Lease Obligation	645,050,000,000	533,136,000,000	503,822,000,000	313,895,000,000
23098	Goodwill And Other Intangible Assets	461,097,000,000	421,685,000,000	399,258,000,000	388,763,000,000
23261	Total Equity Gross Minority Interest	12,361,027,000,000	10,920,383,000,000	9,789,238,000,000	9,303,838,000,000
23067	Non Current Deferred Taxes Liabilities	85,577,000,000	0	0	11,411,000,000
23259	Total Liabilities Net Minority Interest	34,605,439,000,000	32,219,585,000,000	32,081,197,000,000	27,217,465,000,000
23046	Current Debt And Capital Lease Obligation	10,874,407,000,000	6,247,578,000,000	5,789,200,000,000	10,910,513,000,000
23266	Allowance For Doubtful Accounts Receivable	-18,336,000,000	-17,332,000,000	-14,014,000,000	-4,230,000,000
23124	Long Term Debt And Capital Lease Obligation	19,140,347,000,000	23,371,687,000,000	23,635,824,000,000	13,403,328,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	22,681,000,000	12,316,000,000	12,948,000,000	24,850,000,000

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
23097	Goodwill	390,368,000,000	390,368,000,000	400,656,000,000	390,368,000,000	390,368,000,000	381,189,000,000	381,189,000,000
23531	Net Debt	28,340,339,000,000	27,963,323,000,000	26,603,769,000,000	26,467,188,000,000	27,993,176,000,000	28,117,219,000,000	22,899,988,000,000
23165	Payables	890,712,000,000	508,100,000,000	1,514,577,000,000	569,600,000,000	799,235,000,000	590,045,000,000	1,014,048,000,000
23139	Net P P E	39,988,952,000,000	38,307,045,000,000	38,230,036,000,000	38,150,269,000,000	38,095,482,000,000	37,100,911,000,000	31,353,244,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	30,014,754,000,000	29,482,972,000,000	28,201,361,000,000	27,714,033,000,000	29,619,265,000,000	29,425,024,000,000	24,313,841,000,000
23100	Gross P P E	43,214,290,000,000	41,337,391,000,000	41,253,283,000,000	40,755,930,000,000	40,576,297,000,000	39,127,271,000,000	33,175,749,000,000
23038	Common Stock	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000
23045	Current Debt	10,645,899,000,000	8,423,192,000,000	8,087,819,000,000	7,704,969,000,000	6,121,011,000,000	5,614,342,000,000	10,757,896,000,000
23532	Share Issued	22,656,999,445	22,656,999,445	22,656,999,445	22,656,999,445	22,656,999,445	22,656,999,445	22,656,999,445
23220	Total Assets	46,966,466,000,000	43,760,094,000,000	43,617,467,000,000	43,277,995,000,000	43,139,968,000,000	41,870,435,000,000	36,521,303,000,000
23027	Capital Stock	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000	453,140,000,000
23382	Other Payable	426,963,000,000	329,960,000,000	399,417,000,000	325,282,000,000	420,562,000,000	383,236,000,000	386,526,000,000
23028	Cash Financial	800,857,000,000	801,649,000,000	909,148,000,000	585,589,000,000	926,386,000,000	509,125,000,000	891,133,000,000
23123	Long Term Debt	18,495,297,000,000	20,341,780,000,000	19,425,098,000,000	19,347,808,000,000	22,838,551,000,000	23,132,002,000,000	13,089,433,000,000
23179	Prepaid Assets	1,063,478,000,000	1,188,138,000,000	1,295,113,000,000	1,102,078,000,000	947,675,000,000	1,051,216,000,000	696,944,000,000
23232	Treasury Stock	41,015,000,000	41,015,000,000	52,817,000,000	0	766,238,000,000	1,028,268,000,000	1,028,268,000,000
23385	Working Capital	-10,000,029,000,000	-7,662,167,000,000	-7,948,467,000,000	-7,069,693,000,000	-5,162,378,000,000	-5,411,172,000,000	-10,550,482,000,000
23000	Accounts Payable	182,971,000,000	85,889,000,000	72,277,000,000	57,783,000,000	255,607,000,000	37,435,000,000	571,000,000,000
23029	Cash Equivalents	0	0	0	0	40,000,000,000	120,000,000,000	56,208,000,000
23245	Invested Capital	40,855,290,000,000	39,412,906,000,000	38,198,929,000,000	38,804,220,000,000	39,288,997,000,000	38,019,125,000,000	32,557,011,000,000
23340	Other Properties	35,867,645,000,000	34,330,960,000,000	31,949,376,000,000	33,772,440,000,000	33,636,691,000,000	32,880,803,000,000	27,857,284,000,000
23291	Dividends Payable	0	0	834,902,000,000	0	0	0	0
23132	Minority Interest	646,933,000,000	637,340,000,000	616,572,000,000	616,536,000,000	590,948,000,000	516,457,000,000	594,156,000,000
23342	Other Receivables	934,965,000,000	800,168,000,000	1,034,274,000,000	943,656,000,000	753,513,000,000	539,221,000,000	742,749,000,000
23204	Retained Earnings	4,980,987,000,000	5,041,893,000,000	4,639,429,000,000	4,898,918,000,000	4,519,772,000,000	3,364,348,000,000	2,142,322,000,000
23217	Total Tax Payable	280,778,000,000	92,251,000,000	207,981,000,000	186,535,000,000	123,066,000,000	169,374,000,000	56,522,000,000
23001	Accounts Receivable	1,685,757,000,000	478,332,000,000	516,357,000,000	522,942,000,000	270,041,000,000	538,715,000,000	710,722,000,000
23280	Common Stock Equity	11,714,094,000,000	10,647,934,000,000	10,686,012,000,000	11,751,443,000,000	10,329,435,000,000	9,272,781,000,000	8,709,682,000,000
23403	Net Tangible Assets	11,252,997,000,000	10,196,444,000,000	10,246,725,000,000	11,321,737,000,000	9,907,750,000,000	8,873,523,000,000	8,320,919,000,000
23215	Stockholders Equity	11,714,094,000,000	10,647,934,000,000	10,686,012,000,000	11,751,443,000,000	10,329,435,000,000	9,272,781,000,000	8,709,682,000,000
23383	Tangible Book Value	11,252,997,000,000	10,196,444,000,000	10,246,725,000,000	11,321,737,000,000	9,907,750,000,000	8,873,523,000,000	8,320,919,000,000
23353	Long Term Provisions	99,208,000,000	93,094,000,000	97,847,000,000	88,936,000,000	107,400,000,000	0	0
23374	Total Capitalization	30,209,391,000,000	30,989,714,000,000	30,111,110,000,000	31,099,251,000,000	33,167,986,000,000	32,404,783,000,000	21,799,115,000,000
23312	Land And Improvements	6,753,606,000,000	6,403,669,000,000	6,214,575,000,000	6,050,859,000,000	5,910,122,000,000	5,289,420,000,000	4,199,745,000,000
23393	Ordinary Shares Number	22,636,538,745	22,636,538,745	22,631,383,845	22,656,999,445	22,342,275,945	21,631,053,945	21,631,053,945
23395	Treasury Shares Number	20,460,700	20,460,700	25,615,600	0	314,723,500	1,025,945,500	1,025,945,500
23155	Other Intangible Assets	70,729,000,000	61,122,000,000	38,631,000,000	39,338,000,000	31,317,000,000	18,069,000,000	7,574,000,000
23008	Accumulated Depreciation	-3,225,338,000,000	-3,030,346,000,000	-3,023,247,000,000	-2,605,661,000,000	-2,480,815,000,000	-2,026,360,000,000	-1,822,505,000,000
23282	Construction In Progress	75,079,000,000	103,154,000,000	123,430,000,000	187,141,000,000	289,062,000,000	492,883,000,000	648,550,000,000
23380	Capital Lease Obligations	873,558,000,000	718,000,000,000	688,444,000,000	661,256,000,000	659,703,000,000	678,680,000,000	466,512,000,000
23030	Cash And Cash Equivalents	800,857,000,000	801,649,000,000	909,148,000,000	585,589,000,000	966,386,000,000	629,125,000,000	947,341,000,000
23262	Gross Accounts Receivable	1,704,093,000,000	521,759,000,000	564,716,000,000	557,703,000,000	287,373,000,000	552,729,000,000	714,952,000,000
23012	Additional Paid In Capital	1,608,572,000,000	1,608,572,000,000	1,604,720,000,000	1,604,720,000,000	1,594,466,000,000	-641,456,000,000	-520,500,000,000
23275	Buildings And Improvements	369,517,000,000	366,228,000,000	365,012,000,000	362,867,000,000	361,771,000,000	355,452,000,000	364,074,000,000
23163	Other Short Term Investments	5,528,000,000	0	0	0	0	0	0
23319	Machinery Furniture Equipment	148,443,000,000	133,380,000,000	2,600,890,000,000	382,623,000,000	378,651,000,000	108,713,000,000	106,096,000,000
23048	Current Capital Lease Obligation	228,508,000,000	180,969,000,000	142,472,000,000	130,141,000,000	126,567,000,000	174,858,000,000	152,617,000,000
23552	Fixed Assets Revaluation Reserve	0	4,248,059,000,000	4,585,815,000,000	5,169,865,000,000	5,554,067,000,000	0	0
23127	Long Term Capital Lease Obligation	645,050,000,000	537,031,000,000	545,972,000,000	531,115,000,000	533,136,000,000	503,822,000,000	313,895,000,000
23098	Goodwill And Other Intangible Assets	461,097,000,000	451,490,000,000	439,287,000,000	429,706,000,000	421,685,000,000	399,258,000,000	388,763,000,000
23261	Total Equity Gross Minority Interest	12,361,027,000,000	11,285,274,000,000	11,302,584,000,000	12,367,979,000,000	10,920,383,000,000	9,789,238,000,000	9,303,838,000,000
23067	Non Current Deferred Taxes Liabilities	85,577,000,000	0	0	0	0	0	11,411,000,000
23259	Total Liabilities Net Minority Interest	34,605,439,000,000	32,474,820,000,000	32,314,883,000,000	30,910,016,000,000	32,219,585,000,000	32,081,197,000,000	27,217,465,000,000
23046	Current Debt And Capital Lease Obligation	10,874,407,000,000	8,604,161,000,000	8,230,291,000,000	7,835,110,000,000	6,247,578,000,000	5,789,200,000,000	10,910,513,000,000
23266	Allowance For Doubtful Accounts Receivable	-18,336,000,000	-43,427,000,000	-48,359,000,000	-34,761,000,000	-17,332,000,000	-14,014,000,000	-4,230,000,000
23124	Long Term Debt And Capital Lease Obligation	19,140,347,000,000	20,878,811,000,000	19,971,070,000,000	19,878,923,000,000	23,371,687,000,000	23,635,824,000,000	13,403,328,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	22,681,000,000	22,393,000,000	20,665,000,000	16,547,000,000	12,316,000,000	12,948,000,000	24,850,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0
26185	Free Cash Flow	1,686,358,000,000	312,371,000,000	909,034,000,000	-2,535,754,000,000	1,821,626,000,000
26027	Changes In Cash	-158,297,000,000	1,734,000,000	313,703,000,000	-322,573,000,000	418,002,000,000
26182	Issuance Of Debt	26,694,348,000,000	7,699,800,000,000	16,229,630,000,000	35,801,098,000,000	13,640,124,000,000
26016	End Cash Position	800,857,000,000	800,857,000,000	966,386,000,000	629,125,000,000	947,341,000,000
26112	Purchase Of P P E	-2,695,231,000,000	-681,681,000,000	-3,900,305,000,000	-7,001,036,000,000	-1,964,831,000,000
26183	Repayment Of Debt	-26,040,012,000,000	-7,113,018,000,000	-17,871,446,000,000	-31,048,672,000,000	-12,973,527,000,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-2,695,231,000,000	-681,681,000,000	-3,900,305,000,000	-7,001,036,000,000	-1,964,831,000,000
26007	Cash Dividends Paid	-1,315,744,000,000	-515,743,000,000	-815,652,000,000	-692,194,000,000	-605,670,000,000
26012	Financing Cash Flow	-1,794,148,000,000	-263,264,000,000	-592,554,000,000	2,388,389,000,000	-1,316,568,000,000
26253	Interest Paid C F F	-1,735,534,000,000	-312,270,000,000	-1,679,940,000,000	-2,170,670,000,000	-1,775,421,000,000
26013	Investing Cash Flow	-2,745,738,000,000	-729,054,000,000	-3,903,082,000,000	-7,176,244,000,000	-2,051,887,000,000
26115	Purchase Of Business	-43,161,000,000	-43,161,000,000	0	-170,525,000,000	0
26098	Common Stock Issuance	1,079,253,000,000	17,308,000,000	3,283,026,000,000	0	0
26088	Common Stock Payments	-322,516,000,000	0	-786,090,000,000	0	0
26110	Purchase Of Investment	-5,500,000,000	-5,500,000,000	0	-170,525,000,000	0
26015	Beginning Cash Position	966,386,000,000	801,649,000,000	629,125,000,000	947,341,000,000	525,242,000,000
26223	Classesof Cash Payments	-1,024,328,000,000	-91,428,000,000	-1,136,714,000,000	-1,176,224,000,000	-1,060,548,000,000
26099	Long Term Debt Issuance	26,694,348,000,000	7,699,800,000,000	16,229,630,000,000	35,801,098,000,000	13,640,124,000,000
26090	Long Term Debt Payments	-26,040,012,000,000	-7,113,018,000,000	-17,871,446,000,000	-31,048,672,000,000	-12,973,527,000,000
26181	Issuance Of Capital Stock	1,079,253,000,000	17,308,000,000	3,283,026,000,000	0	0
26071	Net Common Stock Issuance	756,737,000,000	17,308,000,000	2,496,936,000,000	0	0
26154	Common Stock Dividend Paid	0	0	0	0	-605,670,000,000
26073	Net Long Term Debt Issuance	654,336,000,000	586,782,000,000	-1,641,816,000,000	4,752,426,000,000	666,597,000,000
26164	Net Other Financing Charges	23,400,000,000	0	1,218,797,000,000	580,424,000,000	439,625,000,000
26119	Net P P E Purchase And Sale	-2,695,231,000,000	-681,681,000,000	-3,900,305,000,000	-7,001,036,000,000	-1,964,831,000,000
26184	Repurchase Of Capital Stock	-322,516,000,000	0	-786,090,000,000	0	0
26072	Net Issuance Payments Of Debt	654,336,000,000	586,782,000,000	-1,641,816,000,000	4,752,426,000,000	666,597,000,000
26226	Paymentson Behalfof Employees	-340,353,000,000	-66,670,000,000	-298,164,000,000	-280,723,000,000	-200,305,000,000
26116	Net Business Purchase And Sale	-43,161,000,000	-43,161,000,000	0	-170,525,000,000	0
26063	Effect Of Exchange Rate Changes	-7,232,000,000	-2,526,000,000	23,558,000,000	4,357,000,000	4,097,000,000
26118	Net Investment Purchase And Sale	-5,500,000,000	-5,500,000,000	0	-170,525,000,000	0
26301	Purchase Of Investment Properties	-1,846,000,000	1,288,000,000	-2,777,000,000	-4,683,000,000	-87,056,000,000
26300	Net Investment Properties Purchase And Sale	-1,846,000,000	1,288,000,000	-2,777,000,000	-4,683,000,000	-87,056,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,381,589,000,000	994,052,000,000	4,809,339,000,000	4,465,282,000,000	3,786,457,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,371,050,000,000	1,274,755,000,000	6,364,547,000,000	6,554,602,000,000	5,329,911,000,000

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	0	0	0	0	0	0	0	0
26185	Free Cash Flow	1,686,358,000,000	312,371,000,000	506,742,000,000	429,809,000,000	437,436,000,000	909,034,000,000	-2,535,754,000,000	1,821,626,000,000
26027	Changes In Cash	-158,297,000,000	1,734,000,000	-118,978,000,000	324,386,000,000	-365,439,000,000	313,703,000,000	-322,573,000,000	418,002,000,000
26182	Issuance Of Debt	26,694,348,000,000	7,699,800,000,000	7,225,780,000,000	4,581,958,000,000	7,186,810,000,000	16,229,630,000,000	35,801,098,000,000	13,640,124,000,000
26016	End Cash Position	800,857,000,000	800,857,000,000	801,649,000,000	909,148,000,000	585,589,000,000	966,386,000,000	629,125,000,000	947,341,000,000
26112	Purchase Of P P E	-2,695,231,000,000	-681,681,000,000	-674,725,000,000	-592,778,000,000	-746,047,000,000	-3,900,305,000,000	-7,001,036,000,000	-1,964,831,000,000
26183	Repayment Of Debt	-26,040,012,000,000	-7,113,018,000,000	-6,556,706,000,000	-4,173,538,000,000	-8,196,750,000,000	-17,871,446,000,000	-31,048,672,000,000	-12,973,527,000,000
26125	Sale Of Investment	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-2,695,231,000,000	-681,681,000,000	-674,725,000,000	-592,778,000,000	-746,047,000,000	-3,900,305,000,000	-7,001,036,000,000	-1,964,831,000,000
26007	Cash Dividends Paid	-1,315,744,000,000	-515,743,000,000	-800,001,000,000	0	0	-815,652,000,000	-692,194,000,000	-605,670,000,000
26012	Financing Cash Flow	-1,794,148,000,000	-263,264,000,000	-625,263,000,000	-103,459,000,000	-802,162,000,000	-592,554,000,000	2,388,389,000,000	-1,316,568,000,000
26253	Interest Paid C F F	-1,735,534,000,000	-312,270,000,000	-514,171,000,000	-360,448,000,000	-548,645,000,000	-1,679,940,000,000	-2,170,670,000,000	-1,775,421,000,000
26013	Investing Cash Flow	-2,745,738,000,000	-729,054,000,000	-675,182,000,000	-594,742,000,000	-746,760,000,000	-3,903,082,000,000	-7,176,244,000,000	-2,051,887,000,000
26115	Purchase Of Business	-43,161,000,000	-43,161,000,000	0	0	0	0	-170,525,000,000	0
26098	Common Stock Issuance	1,079,253,000,000	17,308,000,000	150,350,000,000	17,400,000,000	894,195,000,000	3,283,026,000,000	0	0
26088	Common Stock Payments	-322,516,000,000	0	-152,001,000,000	-52,817,000,000	-117,698,000,000	-786,090,000,000	0	0
26110	Purchase Of Investment	-5,500,000,000	-5,500,000,000	0	0	0	0	-170,525,000,000	0
26015	Beginning Cash Position	966,386,000,000	801,649,000,000	909,148,000,000	585,589,000,000	966,386,000,000	629,125,000,000	947,341,000,000	525,242,000,000
26223	Classesof Cash Payments	-1,024,328,000,000	-91,428,000,000	-205,085,000,000	-269,384,000,000	-458,431,000,000	-1,136,714,000,000	-1,176,224,000,000	-1,060,548,000,000
26099	Long Term Debt Issuance	26,694,348,000,000	7,699,800,000,000	7,225,780,000,000	4,581,958,000,000	7,186,810,000,000	16,229,630,000,000	35,801,098,000,000	13,640,124,000,000
26090	Long Term Debt Payments	-26,040,012,000,000	-7,113,018,000,000	-6,556,706,000,000	-4,173,538,000,000	-8,196,750,000,000	-17,871,446,000,000	-31,048,672,000,000	-12,973,527,000,000
26181	Issuance Of Capital Stock	1,079,253,000,000	17,308,000,000	150,350,000,000	17,400,000,000	894,195,000,000	3,283,026,000,000	0	0
26071	Net Common Stock Issuance	756,737,000,000	17,308,000,000	-1,651,000,000	-35,417,000,000	776,497,000,000	2,496,936,000,000	0	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	-605,670,000,000
26073	Net Long Term Debt Issuance	654,336,000,000	586,782,000,000	669,074,000,000	408,420,000,000	-1,009,940,000,000	-1,641,816,000,000	4,752,426,000,000	666,597,000,000
26164	Net Other Financing Charges	23,400,000,000	0	23,400,000,000	0	17,400,000,000	1,218,797,000,000	580,424,000,000	439,625,000,000
26119	Net P P E Purchase And Sale	-2,695,231,000,000	-681,681,000,000	-674,725,000,000	-592,778,000,000	-746,047,000,000	-3,900,305,000,000	-7,001,036,000,000	-1,964,831,000,000
26184	Repurchase Of Capital Stock	-322,516,000,000	0	-152,001,000,000	-52,817,000,000	-117,698,000,000	-786,090,000,000	0	0
26072	Net Issuance Payments Of Debt	654,336,000,000	586,782,000,000	669,074,000,000	408,420,000,000	-1,009,940,000,000	-1,641,816,000,000	4,752,426,000,000	666,597,000,000
26226	Paymentson Behalfof Employees	-340,353,000,000	-66,670,000,000	-68,250,000,000	-99,355,000,000	-106,078,000,000	-298,164,000,000	-280,723,000,000	-200,305,000,000
26116	Net Business Purchase And Sale	-43,161,000,000	-43,161,000,000	0	0	0	0	-170,525,000,000	0
26063	Effect Of Exchange Rate Changes	-7,232,000,000	-2,526,000,000	11,479,000,000	-827,000,000	-15,358,000,000	23,558,000,000	4,357,000,000	4,097,000,000
26118	Net Investment Purchase And Sale	-5,500,000,000	-5,500,000,000	0	0	0	0	-170,525,000,000	0
26301	Purchase Of Investment Properties	-1,846,000,000	1,288,000,000	-457,000,000	-1,964,000,000	-713,000,000	-2,777,000,000	-4,683,000,000	-87,056,000,000
26300	Net Investment Properties Purchase And Sale	-1,846,000,000	1,288,000,000	-457,000,000	-1,964,000,000	-713,000,000	-2,777,000,000	-4,683,000,000	-87,056,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,381,589,000,000	994,052,000,000	1,181,467,000,000	1,022,587,000,000	1,183,483,000,000	4,809,339,000,000	4,465,282,000,000	3,786,457,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	6,371,050,000,000	1,274,755,000,000	1,639,831,000,000	1,513,644,000,000	1,942,820,000,000	6,364,547,000,000	6,554,602,000,000	5,329,911,000,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-15	At close: 04:11PM WIB	1,870	1,870	1,870	1,875	1,850.00 - 1,875.00	1,850	1,875	1,780.00 - 2,300.00	1,780	2,300	841,500	4,482,854	42,330,000,000,000	27	69	May 01, 2024 - May 02, 2024	60.35 (3.23%)	60	3	Dec 13, 2023	2,274
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-12	At close: 04:11PM WIB	1,870	1,870	1,870	1,875	1,850.00 - 1,875.00	1,850	1,875	1,780.00 - 2,300.00	1,780	2,300	841,500	4,420,550	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,274
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-11	At close: 04:11PM WIB	1,870	1,870	1,870	1,875	1,850.00 - 1,875.00	1,850	1,875	1,780.00 - 2,300.00	1,780	2,300	841,500	4,355,825	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,274
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-10	At close: 04:11PM WIB	1,870	1,870	1,870	1,875	1,850.00 - 1,875.00	1,850	1,875	1,780.00 - 2,300.00	1,780	2,300	841,500	4,287,294	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,274
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-05	At close: 04:11PM WIB	1,870	1,870	2,160	1,850	1,850.00 - 1,875.00	1,850	1,875	1,780.00 - 2,300.00	1,780	2,300	841,500	4,222,437	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,274
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-04	At close: 04:08PM WIB	1,870	1,875	2,330	1,780	1,855.00 - 1,885.00	1,855	1,885	1,780.00 - 2,300.00	1,780	2,300	3,399,600	4,288,463	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,274
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-03	At close: 04:09PM WIB	1,870	1,875	1,960	1,780	1,860.00 - 1,885.00	1,860	1,885	1,780.00 - 2,300.00	1,780	2,300	2,023,600	4,303,346	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-02	At close: 04:02PM WIB	1,865	1,870	2,330	1,750	1,820.00 - 1,870.00	1,820	1,870	1,780.00 - 2,300.00	1,780	2,300	3,515,400	4,280,929	42,330,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-01	At close: 04:10PM WIB	1,880	1,880	2,350	1,680	1,840.00 - 1,885.00	1,840	1,885	1,780.00 - 2,300.00	1,780	2,300	2,163,200	4,330,415	42,217,000,000,000	27	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-29	At close: 04:00PM WIB	1,875	1,870	2,340	1,755	1,855.00 - 1,880.00	1,855	1,880	1,780.00 - 2,300.00	1,780	2,300	917,600	4,330,415	42,557,000,000,000	28	68	May 01, 2024 - May 02, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-28	At close: 04:00PM WIB	1,875	1,870	2,340	1,755	1,855.00 - 1,880.00	1,855	1,880	1,780.00 - 2,300.00	1,780	2,300	917,600	4,358,132	42,557,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-27	At close: 04:08PM WIB	1,870	1,875	1,870	0	1,855.00 - 1,875.00	1,855	1,875	1,780.00 - 2,300.00	1,780	2,300	986,500	4,414,725	42,443,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.25%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-26	At close: 04:11PM WIB	1,860	1,865	1,855	0	1,850.00 - 1,870.00	1,850	1,870	1,780.00 - 2,300.00	1,780	2,300	1,049,400	4,460,617	42,330,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.25%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-25	At close: 04:01PM WIB	1,855	1,860	1,860	1,865	1,855.00 - 1,870.00	1,855	1,870	1,780.00 - 2,300.00	1,780	2,300	418,300	4,538,873	42,104,000,000,000	27	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.25%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-22	At close: 04:00PM WIB	1,860	1,865	1,860	1,860	1,855.00 - 1,865.00	1,855	1,865	1,780.00 - 2,300.00	1,780	2,300	1,240,200	4,597,778	41,991,000,000,000	27	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.24%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-21	At close: 04:13PM WIB	1,885	0	0	0	0.0000 - 0.0000	0	0		0		0	4,573,337	0	0	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.24%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,880	1,875	1,860	1,865	1,860.00 - 1,880.00	1,860	1,880	1,780.00 - 2,300.00	1,780	2,300	451,400	4,789,357	42,104,000,000,000	27	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.21%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-13	At close: 04:05PM WIB	1,860	1,860	1,875	1,875	1,855.00 - 1,885.00	1,855	1,885	1,780.00 - 2,300.00	1,780	2,300	1,772,900	4,825,814	42,557,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.24%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-11	At close: 04:08PM WIB	1,880	1,895	1,855	1,875	1,855.00 - 1,895.00	1,855	1,895	1,780.00 - 2,300.00	1,780	2,300	1,721,500	4,943,972	42,104,000,000,000	27	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.24%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-08	At close: 04:08PM WIB	1,880	1,895	1,855	1,875	1,855.00 - 1,895.00	1,855	1,895	1,780.00 - 2,300.00	1,780	2,300	1,721,500	5,067,239	42,104,000,000,000	27	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.21%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-05	At close: 04:14PM WIB	1,890	1,895	1,870	1,875	1,855.00 - 1,925.00	1,855	1,925	1,780.00 - 2,300.00	1,780	2,300	6,176,100	5,093,005	43,575,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.20%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-04	At close: 04:13PM WIB	1,885	1,890	1,890	1,890	1,865.00 - 1,895.00	1,865	1,895	1,780.00 - 2,300.00	1,780	2,300	529,300	5,254,941	42,783,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.20%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-01	At close: 04:02PM WIB	1,860	1,865	1,860	1,865	1,855.00 - 1,885.00	1,855	1,885	1,780.00 - 2,300.00	1,780	2,300	1,962,200	5,274,996	42,670,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.24%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-28	At close: 04:14PM WIB	1,880	1,880	1,885	1,890	1,850.00 - 1,900.00	1,850	1,900	1,780.00 - 2,300.00	1,780	2,300	1,698,000	5,261,479	43,009,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.21%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-27	At close: 04:09PM WIB	1,885	1,885	1,870	1,880	1,870.00 - 1,885.00	1,870	1,885	1,780.00 - 2,300.00	1,780	2,300	1,563,100	5,354,076	42,557,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.20%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-26	At close: 04:03PM WIB	1,900	1,900	1,885	1,890	1,870.00 - 1,905.00	1,870	1,905	1,780.00 - 2,300.00	1,780	2,300	1,117,300	5,398,345	42,670,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.18%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-23	At close: 04:11PM WIB	1,905	1,910	1,880	1,895	1,880.00 - 1,910.00	1,880	1,910	1,780.00 - 2,300.00	1,780	2,300	637,900	5,449,550	43,009,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.17%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk (TBIG.JK)	2024-02-22	At close: 04:00PM WIB	1,900	1,905	1,880	1,900	1,875.00 - 1,910.00	1,875	1,910	1,780.00 - 2,300.00	1,780	2,300	1,334,700	5,456,877	43,123,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.18%)	60	3	Dec 13, 2023	2,279
TBIG	PT Tower Bersama Infrastructure Tbk (TBIG.JK)	2024-02-21	At close: 04:11PM WIB	1,875	1,885	1,885	1,905	1,865.00 - 1,900.00	1,865	1,900	1,780.00 - 2,300.00	1,780	2,300	3,354,900	5,451,325	43,009,000,000,000	28	68	Apr 08, 2024 - Apr 09, 2024	60.35 (3.22%)	60	3	Dec 13, 2023	2,279

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week 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	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-15	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	1,780	1,892	1,996	4,420,000	2,390,000	22,640,000,000	0	2,320,000,000	90	1	60	3	0	0	2	87	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2023	Dec 31, 2023	24	61	6	14	6,640,000,000,000	294	5	5,250,000,000,000	1,560,000,000,000	69	7	806,390,000,000	36	30,010,000,000,000	243	517	4,380,000,000,000	882,480,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-12	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	1,780	1,896	1,998	4,360,000	1,980,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-11	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	1,780	1,896	1,998	4,290,000	1,980,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-10	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	1,780	1,896	1,998	4,290,000	1,980,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-05	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	0	1,899	2,002	4,290,000	1,530,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-04	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	0	1,901	2,002	4,300,000	1,380,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-03	42,330,000,000,000	71,540,000,000,000	27	24	6	4	11	20	0	0	2,300	0	1,904	2,004	4,280,000	1,110,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-02	42,220,000,000,000	71,430,000,000,000	27	26	6	4	11	20	0	0	2,300	0	1,908	2,004	4,330,000	2,580,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-04-01	42,560,000,000,000	71,240,000,000,000	28	26	6	4	11	20	0	0	2,300	0	1,908	2,004	4,330,000	2,580,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-29	42,560,000,000,000	71,240,000,000,000	28	26	6	4	11	20	0	0	2,300	1,780	1,913	2,005	4,360,000	2,610,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-28	42,440,000,000,000	71,120,000,000,000	28	26	6	4	11	20	0	0	2,300	0	1,918	2,007	4,410,000	2,540,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-27	41,990,000,000,000	70,670,000,000,000	27	26	6	4	11	20	0	0	2,300	0	1,924	2,008	4,460,000	2,720,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-26	41,990,000,000,000	70,670,000,000,000	27	26	6	4	11	20	0	0	2,300	0	1,930	2,009	4,540,000	2,910,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-25	41,990,000,000,000	70,670,000,000,000	27	26	6	4	11	20	0	0	2,300	1,780	1,930	2,009	4,540,000	2,910,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-22	42,100,000,000,000	70,790,000,000,000	27	26	6	4	11	20	0	0	2,300	0	1,942	2,012	4,570,000	3,460,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-21	42,670,000,000,000	71,350,000,000,000	28	26	7	4	11	20	0	0	2,300	1,780	1,942	2,012	4,570,000	3,460,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-14	42,560,000,000,000	71,240,000,000,000	28	26	6	4	11	20	0	0	2,300	0	1,966	2,020	4,830,000	2,120,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-13	42,100,000,000,000	70,790,000,000,000	27	26	6	4	11	20	0	0	2,300	0	1,966	2,020	4,850,000	2,120,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-11	42,100,000,000,000	70,790,000,000,000	27	26	6	4	11	20	0	0	2,300	1,780	1,966	2,020	5,010,000	2,120,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-08	42,560,000,000,000	71,240,000,000,000	28	26	6	4	11	20	0	0	2,300	1,780	1,970	2,021	5,070,000	2,010,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-05	42,670,000,000,000	71,350,000,000,000	28	26	7	4	11	20	0	0	2,300	0	1,986	2,025	5,250,000	1,790,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-04	42,670,000,000,000	71,350,000,000,000	28	26	7	4	11	20	0	0	2,300	0	1,986	2,025	5,250,000	1,790,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-03-01	42,100,000,000,000	70,790,000,000,000	27	26	6	4	11	20	0	0	2,300	0	1,989	2,025	5,270,000	2,150,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-28	42,560,000,000,000	71,240,000,000,000	28	26	6	4	11	20	0	0	2,300	0	2,001	2,027	5,350,000	2,310,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-27	42,670,000,000,000	71,350,000,000,000	28	26	7	4	11	20	0	0	2,300	0	2,005	2,028	5,400,000	2,680,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	67	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk	2024-02-26	43,010,000,000,000	71,690,000,000,000	28	27	7	4	11	20	0	0	2,300	0	2,005	2,028	5,400,000	2,680,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk (TBIG.JK)	2024-02-23	43,120,000,000,000	71,800,000,000,000	28	27	7	4	11	20	0	0	2,300	0	2,013	2,029	5,460,000	3,990,000	22,640,000,000	0	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000
TBIG	PT Tower Bersama Infrastructure Tbk (TBIG.JK)	2024-02-22	43,010,000,000,000	71,690,000,000,000	28	27	7	4	11	20	-10	25	2,300	0	2,016	2,030	5,450,000	4,070,000	22,640,000,000	22,690,000,000	2,320,000,000	90	2	60	3	35	2	2	52	N/A	Dec 13, 2023	5:1	Nov 14, 2019	Dec 31, 2022	Sep 30, 2023	23	64	6	13	6,560,000,000,000	291	3	5,180,000,000,000	1,530,000,000,000	68	8	801,650,000,000	35	29,480,000,000,000	261	470	4,670,000,000,000	565,360,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,895	1,895	1,895	1,895	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	1,905	1,905	1,900	1,905	10,900
2024-05-08	15:48:00	1,905	1,905	1,900	1,900	8,500
2024-05-08	15:47:00	1,890	1,890	1,890	1,890	6,700
2024-05-08	15:46:00	1,900	1,905	1,890	1,890	59,400
2024-05-08	15:45:00	1,890	1,890	1,890	1,890	7,700
2024-05-08	15:44:00	1,900	1,900	1,895	1,895	6,000
2024-05-08	15:43:00	1,900	1,905	1,900	1,905	3,500
2024-05-08	15:42:00	1,900	1,900	1,900	1,900	7,100
2024-05-08	15:41:00	1,900	1,900	1,900	1,900	2,800
2024-05-08	15:40:00	1,905	1,905	1,900	1,900	6,200
2024-05-08	15:39:00	1,900	1,900	1,900	1,900	1,000
2024-05-08	15:38:00	1,900	1,900	1,900	1,900	13,200
2024-05-08	15:37:00	1,890	1,890	1,890	1,890	3,500
2024-05-08	15:36:00	1,885	1,885	1,885	1,885	1,700
2024-05-08	15:35:00	1,885	1,885	1,885	1,885	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	1,900	1,900	1,885	1,900	59,300
2024-05-08	15:32:00	1,895	1,900	1,885	1,885	9,100
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	1,895	1,895	1,895	1,895	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	1,905	1,905	1,900	1,905	19,400
2024-05-08	15:46:00	1,900	1,905	1,890	1,890	66,100
2024-05-08	15:44:00	1,900	1,900	1,890	1,890	13,700
2024-05-08	15:42:00	1,900	1,905	1,900	1,905	10,600
2024-05-08	15:40:00	1,905	1,905	1,900	1,900	9,000
2024-05-08	15:38:00	1,900	1,900	1,900	1,900	14,200
2024-05-08	15:36:00	1,885	1,890	1,885	1,890	5,200
2024-05-08	15:34:00	1,885	1,885	1,885	1,885	0
2024-05-08	15:32:00	1,895	1,900	1,885	1,900	68,400
2024-05-08	15:30:08	1,900	1,900	1,900	1,900	0
2024-05-08	15:30:00	1,900	1,900	1,900	1,900	1,200
2024-05-08	15:28:00	1,900	1,900	1,900	1,900	1,600
2024-05-08	15:26:00	1,900	1,900	1,900	1,900	13,100
2024-05-08	15:24:00	1,900	1,905	1,900	1,905	5,500
2024-05-08	15:22:00	1,900	1,900	1,900	1,900	9,200
2024-05-08	15:20:00	1,900	1,905	1,890	1,900	23,500
2024-05-08	15:18:00	1,900	1,900	1,890	1,890	8,500
2024-05-08	15:16:00	1,900	1,905	1,890	1,900	113,200
2024-05-08	15:14:00	1,885	1,905	1,885	1,905	129,000
2024-05-08	15:12:00	1,900	1,900	1,895	1,895	7,200
2024-05-08	15:10:00	1,900	1,900	1,900	1,900	4,600
2024-05-08	15:08:00	1,900	1,900	1,900	1,900	500
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	1,900	1,900	1,900	1,900	1,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,895	1,895	1,895	1,895	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	1,890	1,905	1,890	1,905	93,200
2024-05-08	15:40:00	1,905	1,905	1,895	1,895	25,600
2024-05-08	15:35:00	1,885	1,900	1,885	1,900	1,100
2024-05-08	15:30:08	1,900	1,900	1,900	1,900	0
2024-05-08	15:30:00	1,900	1,900	1,885	1,900	69,600
2024-05-08	15:25:00	1,900	1,905	1,900	1,900	13,600
2024-05-08	15:20:00	1,900	1,905	1,890	1,900	38,200
2024-05-08	15:15:00	1,885	1,905	1,885	1,890	243,500
2024-05-08	15:10:00	1,900	1,900	1,885	1,900	19,000
2024-05-08	15:05:00	1,900	1,900	1,900	1,900	1,600
2024-05-08	15:00:00	1,900	1,905	1,900	1,900	33,200
2024-05-08	14:55:00	1,900	1,905	1,900	1,905	18,400
2024-05-08	14:50:00	1,905	1,905	1,900	1,900	19,400
2024-05-08	14:45:00	1,900	1,905	1,900	1,900	99,000
2024-05-08	14:40:00	1,900	1,900	1,900	1,900	16,800
2024-05-08	14:35:00	1,900	1,900	1,900	1,900	39,000
2024-05-08	14:34:28	1,900	1,900	1,900	1,900	0
2024-05-08	14:30:00	1,885	1,905	1,885	1,900	56,000
2024-05-08	14:25:00	1,900	1,900	1,895	1,895	18,300
2024-05-08	14:20:00	1,900	1,900	1,900	1,900	13,900
2024-05-08	14:15:00	1,900	1,905	1,900	1,900	17,200
2024-05-08	14:10:00	1,900	1,905	1,900	1,905	16,400
2024-05-08	14:05:00	1,900	1,905	1,900	1,900	8,000
2024-05-08	14:00:00	1,905	1,905	1,885	1,900	66,200
2024-05-08	13:55:00	1,890	1,905	1,885	1,885	25,100
2024-05-08	13:50:00	1,900	1,905	1,895	1,895	6,300
2024-05-08	13:45:00	1,900	1,900	1,900	1,900	5,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,895	1,895	1,895	1,895	0
2024-05-08	15:45:00	1,890	1,905	1,890	1,905	93,200
2024-05-08	15:30:08	1,900	1,900	1,900	1,900	0
2024-05-08	15:30:00	1,900	1,905	1,885	1,895	96,300
2024-05-08	15:15:00	1,885	1,905	1,885	1,900	295,300
2024-05-08	15:00:00	1,900	1,905	1,885	1,900	53,800
2024-05-08	14:45:00	1,900	1,905	1,900	1,905	136,800
2024-05-08	14:34:28	1,900	1,900	1,900	1,900	0
2024-05-08	14:30:00	1,885	1,905	1,885	1,900	111,800
2024-05-08	14:15:00	1,900	1,905	1,895	1,895	49,400
2024-05-08	14:00:00	1,905	1,905	1,885	1,905	90,600
2024-05-08	13:45:00	1,900	1,905	1,885	1,885	36,400
2024-05-08	13:40:12	1,900	1,900	1,900	1,900	0
2024-05-08	13:30:00	1,900	1,905	1,885	1,900	74,300
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	11:59:28	1,905	1,905	1,905	1,905	0
2024-05-08	11:45:00	1,900	1,905	1,890	1,905	73,800
2024-05-08	11:30:00	1,900	1,905	1,895	1,900	37,200
2024-05-08	11:15:00	1,890	1,905	1,885	1,905	71,800
2024-05-08	11:11:51	1,900	1,900	1,900	1,900	0
2024-05-08	11:00:00	1,905	1,905	1,885	1,900	62,600
2024-05-08	10:45:00	1,900	1,905	1,885	1,900	48,100
2024-05-08	10:30:40	1,890	1,890	1,890	1,890	0
2024-05-08	10:30:00	1,900	1,905	1,890	1,905	112,000
2024-05-08	10:15:00	1,900	1,905	1,885	1,905	158,700

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,895	1,895	1,895	1,895	0
2024-05-08	15:30:08	1,900	1,900	1,900	1,900	0
2024-05-08	15:30:00	1,900	1,905	1,885	1,905	189,500
2024-05-08	15:00:00	1,900	1,905	1,885	1,900	349,100
2024-05-08	14:34:28	1,900	1,900	1,900	1,900	0
2024-05-08	14:30:00	1,885	1,905	1,885	1,905	248,600
2024-05-08	14:00:00	1,905	1,905	1,885	1,895	140,000
2024-05-08	13:40:12	1,900	1,900	1,900	1,900	0
2024-05-08	13:30:00	1,900	1,905	1,885	1,885	110,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:28	1,905	1,905	1,905	1,905	0
2024-05-08	11:30:00	1,900	1,905	1,890	1,905	111,000
2024-05-08	11:11:51	1,900	1,900	1,900	1,900	0
2024-05-08	11:00:00	1,905	1,905	1,885	1,905	134,400
2024-05-08	10:30:40	1,890	1,890	1,890	1,890	0
2024-05-08	10:30:00	1,900	1,905	1,885	1,900	160,100
2024-05-08	10:00:00	1,900	1,905	1,885	1,905	238,300
2024-05-08	09:45:15	1,905	1,905	1,905	1,905	0
2024-05-08	09:30:00	1,900	1,905	1,880	1,905	275,600
2024-05-08	09:00:34	1,915	1,915	1,915	1,915	0
2024-05-08	09:00:00	1,935	1,935	1,880	1,885	228,500
2024-05-07	15:41:26	1,900	1,900	1,900	1,900	0
2024-05-07	15:30:00	1,900	1,905	1,890	1,900	223,300
2024-05-07	15:00:00	1,900	1,905	1,890	1,900	72,900
2024-05-07	14:44:55	1,900	1,900	1,900	1,900	0
2024-05-07	14:30:00	1,900	1,905	1,885	1,900	37,600
2024-05-07	14:00:00	1,880	1,905	1,880	1,885	38,100
2024-05-07	13:45:18	1,895	1,895	1,895	1,895	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,895	1,895	1,895	1,895	0
2024-05-08	15:30:08	1,900	1,900	1,900	1,900	0
2024-05-08	15:00:00	1,900	1,905	1,885	1,905	538,600
2024-05-08	14:34:28	1,900	1,900	1,900	1,900	0
2024-05-08	14:00:00	1,905	1,905	1,885	1,905	388,600
2024-05-08	13:40:12	1,900	1,900	1,900	1,900	0
2024-05-08	13:00:00	1,900	1,905	1,885	1,885	110,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:28	1,905	1,905	1,905	1,905	0
2024-05-08	11:11:51	1,900	1,900	1,900	1,900	0
2024-05-08	11:00:00	1,905	1,905	1,885	1,905	245,400
2024-05-08	10:30:40	1,890	1,890	1,890	1,890	0
2024-05-08	10:00:00	1,900	1,905	1,885	1,900	398,400
2024-05-08	09:45:15	1,905	1,905	1,905	1,905	0
2024-05-08	09:00:34	1,915	1,915	1,915	1,915	0
2024-05-08	09:00:00	1,935	1,935	1,880	1,905	47,600
2024-05-07	16:00:00	1,900	1,900	1,900	1,900	0
2024-05-07	15:41:26	1,900	1,900	1,900	1,900	0
2024-05-07	15:00:00	1,900	1,905	1,890	1,900	296,200
2024-05-07	14:44:55	1,900	1,900	1,900	1,900	0
2024-05-07	14:00:00	1,880	1,905	1,880	1,900	75,700
2024-05-07	13:45:18	1,895	1,895	1,895	1,895	0
2024-05-07	13:00:00	1,895	1,905	1,880	1,880	57,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:01	1,895	1,895	1,895	1,895	0
2024-05-07	11:12:33	1,905	1,905	1,905	1,905	0
2024-05-07	11:00:00	1,900	1,905	1,895	1,895	44,900
2024-05-07	10:25:22	1,900	1,900	1,900	1,900	0
2024-05-07	10:00:00	1,900	1,910	1,895	1,905	48,300
2024-05-07	09:37:22	1,910	1,910	1,910	1,910	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,895	1,895	1,895	1,895	0
2024-05-08	15:30:08	1,900	1,900	1,900	1,900	0
2024-05-08	15:00:00	1,900	1,905	1,885	1,895	595,500
2024-05-08	14:34:28	1,900	1,900	1,900	1,900	0
2024-05-08	13:40:12	1,900	1,900	1,900	1,900	0
2024-05-08	13:30:00	1,900	1,905	1,885	1,905	499,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:28	1,905	1,905	1,905	1,905	0
2024-05-08	11:11:51	1,900	1,900	1,900	1,900	0
2024-05-08	10:30:40	1,890	1,890	1,890	1,890	0
2024-05-08	10:30:00	1,900	1,905	1,885	1,905	405,500
2024-05-08	09:45:15	1,905	1,905	1,905	1,905	0
2024-05-08	09:00:34	1,915	1,915	1,915	1,915	0
2024-05-08	09:00:00	1,935	1,935	1,880	1,905	742,400
2024-05-07	16:00:00	1,900	1,900	1,900	1,900	0
2024-05-07	15:41:26	1,900	1,900	1,900	1,900	0
2024-05-07	15:00:00	1,900	1,905	1,890	1,900	314,200
2024-05-07	14:44:55	1,900	1,900	1,900	1,900	0
2024-05-07	13:45:18	1,895	1,895	1,895	1,895	0
2024-05-07	13:30:00	1,895	1,905	1,880	1,900	133,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:01	1,895	1,895	1,895	1,895	0
2024-05-07	11:12:33	1,905	1,905	1,905	1,905	0
2024-05-07	10:30:00	1,905	1,910	1,895	1,895	64,400
2024-05-07	10:25:22	1,900	1,900	1,900	1,900	0
2024-05-07	09:37:22	1,910	1,910	1,910	1,910	0
2024-05-07	09:00:13	1,925	1,925	1,925	1,925	0
2024-05-07	09:00:00	1,925	1,950	1,895	1,900	65,100
2024-05-06	15:03:10	1,915	1,915	1,915	1,915	0
2024-05-06	15:00:00	1,910	1,925	1,910	1,925	171,400

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,935	1,935	1,880	1,895	2,373,100
2024-05-07	09:00:00	1,925	1,950	1,880	1,900	586,900
2024-05-06	09:00:00	1,920	1,925	1,895	1,925	680,000
2024-05-03	09:00:00	1,905	1,925	1,895	1,925	1,184,300
2024-05-02	09:00:00	1,975	1,975	1,870	1,900	6,640,400
2024-04-30	09:00:00	1,935	1,980	1,915	1,975	2,451,600
2024-04-29	09:00:00	1,855	1,955	1,830	1,915	3,647,800
2024-04-26	09:00:00	1,855	1,855	1,840	1,855	541,100
2024-04-25	09:00:00	1,860	1,860	1,840	1,855	561,200
2024-04-24	09:00:00	1,855	1,880	1,835	1,860	1,421,300
2024-04-23	09:00:00	1,755	1,880	1,755	1,855	3,896,300
2024-04-22	09:00:00	1,760	1,800	1,740	1,755	2,859,200
2024-04-19	09:00:00	1,735	1,800	1,655	1,750	2,939,700
2024-04-18	09:00:00	1,765	1,770	1,710	1,725	2,048,000
2024-04-17	09:00:00	1,800	1,825	1,750	1,770	1,884,200
2024-04-16	09:00:00	1,870	1,870	1,600	1,770	4,195,800
2024-04-05	09:00:00	1,870	1,875	1,850	1,870	841,500
2024-04-04	09:00:00	1,875	1,885	1,855	1,870	3,397,600
2024-04-03	09:00:00	1,875	1,885	1,860	1,870	2,023,600
2024-04-02	09:00:00	1,870	1,870	1,820	1,870	3,515,400
2024-04-01	09:00:00	1,880	1,885	1,840	1,865	2,163,200
2024-03-28	09:00:00	1,870	1,880	1,855	1,880	917,600
2024-03-27	09:00:00	1,875	1,875	1,855	1,875	986,500
2024-03-26	09:00:00	1,870	1,870	1,850	1,870	1,049,400
2024-03-25	09:00:00	1,870	1,870	1,855	1,860	418,300
2024-03-22	09:00:00	1,865	1,865	1,855	1,855	1,240,200
2024-03-21	09:00:00	1,885	1,900	1,860	1,860	2,096,000
2024-03-20	09:00:00	1,900	1,900	1,870	1,885	909,100
2024-03-19	09:00:00	1,915	1,915	1,885	1,900	524,400
2024-03-18	09:00:00	1,940	1,950	1,900	1,900	824,700

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,925	1,950	1,880	1,900	586,900
2024-05-06	09:00:00	1,920	1,925	1,895	1,925	680,000
2024-05-02	09:00:00	1,975	1,975	1,870	1,900	6,640,400
2024-04-30	09:00:00	1,935	1,980	1,915	1,975	2,451,600
2024-04-29	09:00:00	1,855	1,955	1,830	1,915	3,647,800
2024-04-26	09:00:00	1,855	1,855	1,840	1,855	541,100
2024-04-25	09:00:00	1,860	1,860	1,840	1,855	561,200
2024-04-24	09:00:00	1,855	1,880	1,835	1,860	1,421,300
2024-04-23	09:00:00	1,755	1,880	1,755	1,855	3,896,300
2024-04-22	09:00:00	1,760	1,800	1,740	1,755	2,859,200
2024-04-19	09:00:00	1,735	1,800	1,655	1,750	2,939,700
2024-04-18	09:00:00	1,765	1,770	1,710	1,725	2,048,000
2024-04-17	09:00:00	1,800	1,825	1,750	1,770	1,884,200
2024-04-16	09:00:00	1,870	1,870	1,600	1,770	4,195,800
2024-04-05	09:00:00	1,870	1,875	1,850	1,870	841,500
2024-04-04	09:00:00	1,875	1,885	1,855	1,870	3,397,600
2024-04-03	09:00:00	1,875	1,885	1,860	1,870	2,023,600
2024-04-02	09:00:00	1,870	1,870	1,820	1,870	3,515,400
2024-04-01	09:00:00	1,880	1,885	1,840	1,865	2,163,200
2024-03-28	09:00:00	1,870	1,880	1,855	1,880	917,600
2024-03-27	09:00:00	1,875	1,875	1,855	1,875	986,500
2024-03-26	09:00:00	1,870	1,870	1,850	1,870	1,049,400
2024-03-25	09:00:00	1,870	1,870	1,855	1,860	418,300
2024-03-22	09:00:00	1,865	1,865	1,855	1,855	1,240,200
2024-03-21	09:00:00	1,885	1,900	1,860	1,860	2,096,000
2024-03-20	09:00:00	1,900	1,900	1,870	1,885	909,100
2024-03-19	09:00:00	1,915	1,915	1,885	1,900	524,400
2024-03-18	09:00:00	1,940	1,950	1,900	1,900	824,700
2024-03-15	09:00:00	1,860	1,950	1,840	1,950	16,786,700
2024-03-14	09:00:00	1,875	1,880	1,855	1,860	1,280,900

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,920	1,950	1,880	1,895	3,640,000
2024-04-28	00:00:00	1,855	1,980	1,830	1,925	13,924,100
2024-04-21	00:00:00	1,760	1,880	1,740	1,855	9,279,100
2024-04-14	00:00:00	1,870	1,870	1,600	1,750	11,067,700
2024-04-07	00:00:00	1,870	1,870	1,870	1,870	0
2024-03-31	00:00:00	1,880	1,885	1,820	1,870	11,941,300
2024-03-24	00:00:00	1,870	1,880	1,850	1,880	3,371,800
2024-03-17	00:00:00	1,940	1,950	1,855	1,855	5,594,400
2024-03-10	00:00:00	1,860	1,950	1,840	1,950	19,840,500
2024-03-03	00:00:00	1,890	1,925	1,855	1,860	13,030,400
2024-02-25	00:00:00	1,900	1,905	1,850	1,885	8,132,200
2024-02-18	00:00:00	1,885	1,910	1,865	1,900	9,810,600
2024-02-11	00:00:00	1,900	1,915	1,865	1,885	12,143,300
2024-02-04	00:00:00	1,960	1,960	1,870	1,900	19,898,900
2024-01-28	00:00:00	1,970	1,975	1,905	1,960	29,505,700
2024-01-21	00:00:00	1,850	2,030	1,845	1,950	60,376,000
2024-01-14	00:00:00	2,090	2,110	1,800	1,830	45,064,600
2024-01-07	00:00:00	2,180	2,180	2,080	2,080	7,033,200
2023-12-31	00:00:00	2,090	2,170	2,090	2,170	17,362,500
2023-12-24	00:00:00	2,080	2,100	2,060	2,090	10,923,500
2023-12-17	00:00:00	2,080	2,140	2,040	2,080	18,921,700
2023-12-10	00:00:00	2,080	2,120	2,050	2,080	43,418,800
2023-12-03	00:00:00	2,070	2,130	2,040	2,070	25,321,000
2023-11-26	00:00:00	2,040	2,090	2,020	2,070	18,722,600
2023-11-19	00:00:00	2,060	2,070	2,000	2,030	15,198,800
2023-11-12	00:00:00	2,070	2,100	2,030	2,060	28,257,500
2023-11-05	00:00:00	2,140	2,140	2,040	2,060	50,686,000
2023-10-29	00:00:00	2,100	2,200	2,010	2,130	33,794,700
2023-10-22	00:00:00	1,885	2,110	1,860	2,100	33,471,800
2023-10-15	00:00:00	1,930	1,975	1,885	1,885	19,253,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,975	1,975	1,870	1,895	11,464,700
2024-03-31	00:00:00	1,880	1,980	1,600	1,975	38,387,500
2024-02-29	00:00:00	1,865	1,950	1,840	1,880	43,799,300
2024-01-31	00:00:00	1,950	1,965	1,850	1,860	54,549,200
2023-12-31	00:00:00	2,090	2,180	1,800	1,950	152,815,600
2023-11-30	00:00:00	2,070	2,140	2,040	2,090	101,897,500
2023-10-31	00:00:00	2,070	2,150	2,000	2,050	129,522,500
2023-09-30	00:00:00	2,030	2,200	1,860	2,070	101,332,300
2023-08-31	00:00:00	2,090	2,140	1,985	2,020	138,273,300
2023-07-31	00:00:00	1,930	2,180	1,780	2,100	224,886,200
2023-06-30	00:00:00	2,020	2,050	1,865	1,930	211,322,900
2023-05-31	00:00:00	2,130	2,300	2,000	2,010	179,264,800
2023-04-30	00:00:00	2,010	2,170	1,930	2,130	140,144,900
2023-03-31	00:00:00	2,090	2,110	2,060	2,060	12,839,900
2023-02-28	00:00:00	2,170	2,190	2,160	2,160	1,353,200
2023-01-31	00:00:00	2,120	2,120	2,060	2,090	15,404,300
2022-12-31	00:00:00	2,300	2,370	2,060	2,100	340,527,300
2022-11-30	00:00:00	2,360	2,450	2,220	2,300	615,250,700
2022-10-31	00:00:00	2,430	2,470	2,210	2,320	1,558,769,400
2022-09-30	00:00:00	2,830	2,900	2,380	2,460	422,382,400
2022-08-31	00:00:00	2,840	2,950	2,750	2,830	575,594,100
2022-07-31	00:00:00	3,100	3,190	2,820	2,820	826,997,700
2022-06-30	00:00:00	2,930	3,260	2,860	3,070	700,220,700
2022-05-31	00:00:00	2,950	2,990	2,750	2,940	426,858,300
2022-04-30	00:00:00	3,010	3,080	2,730	2,950	634,854,400
2022-03-31	00:00:00	2,900	3,170	2,870	3,010	538,128,800
2022-02-28	00:00:00	2,960	3,080	2,830	2,870	727,017,100
2022-01-31	00:00:00	2,880	3,000	2,670	2,940	624,422,500
2021-12-31	00:00:00	2,960	3,080	2,750	2,880	692,711,800
2021-11-30	00:00:00	3,000	3,240	2,900	2,950	827,885,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,975	1,975	1,870	1,895	11,464,700
2024-03-31	00:00:00	1,880	1,955	1,600	1,915	35,935,900
2024-02-29	00:00:00	1,865	1,950	1,840	1,880	43,799,300
2024-01-31	00:00:00	1,950	1,980	1,600	1,975	136,736,000
2023-12-31	00:00:00	2,090	2,180	1,800	1,880	251,164,100
2023-11-30	00:00:00	2,070	2,180	1,800	1,860	309,262,300
2023-10-31	00:00:00	2,070	2,180	1,800	1,950	384,235,600
2023-09-30	00:00:00	2,030	2,200	1,860	2,090	332,752,300
2023-08-31	00:00:00	2,090	2,200	1,860	2,050	369,128,100
2023-07-31	00:00:00	1,930	2,200	1,780	2,070	464,491,800
2023-06-30	00:00:00	2,020	2,180	1,780	2,020	574,482,400
2023-05-31	00:00:00	2,130	2,300	1,780	2,100	615,473,900
2023-04-30	00:00:00	2,130	2,300	1,865	1,930	390,587,700
2023-03-31	00:00:00	2,060	2,300	1,800	2,010	431,752,900
2023-02-28	00:00:00	2,170	2,190	1,800	2,130	394,313,400
2023-01-31	00:00:00	2,120	2,270	2,050	2,060	475,824,000
2022-10-31	00:00:00	2,430	2,470	2,060	2,100	2,514,547,400
2022-07-31	00:00:00	3,100	3,190	2,380	2,460	1,824,974,200
2022-04-30	00:00:00	3,010	3,260	2,730	3,070	1,761,933,400
2022-01-31	00:00:00	2,880	3,170	2,670	3,010	1,889,568,400
2021-10-31	00:00:00	2,940	3,240	2,690	2,880	2,592,950,300
2021-07-31	00:00:00	3,250	3,340	2,720	2,940	2,854,294,500
2021-04-30	00:00:00	2,800	3,440	2,310	3,210	4,124,934,500
2021-01-31	00:00:00	2,180	2,850	1,940	2,790	2,276,291,900

Dividends Amount

Date	Time	Amount
2023-12-13	09:00:00	25
2023-06-13	09:00:00	35
2022-06-03	09:00:00	36
2021-04-09	09:00:00	32
2020-06-02	09:00:00	28
2019-05-31	09:00:00	28
2018-05-08	09:00:00	34
2017-05-26	09:00:00	30
2016-08-25	09:00:00	14
2016-05-19	09:00:00	11
2014-06-04	09:00:00	12

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	60	2.16 %
2022	1	36	1.29 %
2021	1	32	1.15 %
2020	1	28	1.00 %
2019	1	28	0.99 %
2018	1	34	1.21 %
2017	1	30	1.07 %
2016	2	26	0.93 %
2014	1	12	0.44 %

Splits

Date	Time	Numerator	Denominator	Ratio
2019-11-14	09:00:00	5	1	5:1

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