Informasi Saham TBLA PT Tunas Baru Lampung 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
101	Enterprises Value Revenue Ratio	1	1	1	3
40002	Enterprise Value	5	15,586,459,023,200	0	13,360,286,344,084
14010	Ps Ratio	11	0	0	0
40001	Market Cap	15	3,615,224,023,200	0	3,667,408,344,084
14020	Forward Pe Ratio	18	4	0	4
102	Enterprises Value E B I T D A Ratio	22	7	8	21
14012	Pb Ratio	26	0	0	1
14008	Pe Ratio	40	6	0	5

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	1	1	1	1	1	1	3
40002	Enterprise Value	5	15,586,459,023,200	16,094,645,159,240	0	17,350,760,833,640	14,857,557,626,680	13,736,095,111,393	13,360,286,344,084
14010	Ps Ratio	11	0	0	0	0	0	0	0
40001	Market Cap	15	3,615,224,023,200	4,037,000,159,240	0	5,242,074,833,640	4,157,507,626,680	3,641,024,111,393	3,667,408,344,084
14020	Forward Pe Ratio	18	4	5	0	5	4	4	4
102	Enterprises Value E B I T D A Ratio	22	7	8	8	8	7	6	21
14012	Pb Ratio	26	0	1	0	1	1	1	1
14008	Pe Ratio	40	6	5	0	7	5	5	5

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	2,016,054,000,000	0	2,167,548,000,000	1,886,821,000,000	1,728,627,000,000
20304	Write Off	-21,917,000,000	-14,654,000,000	-40,973,000,000	9,185,000,000	-23,947,000,000
20091	Net Income	612,956,000,000	0	800,689,000,000	794,719,000,000	678,029,000,000
29004	Basic E P S	100	0	152	149	127
20190	E B I T D A	2,144,273,000,000	0	2,266,086,000,000	1,980,266,000,000	1,818,661,000,000
20046	Gross Profit	2,950,899,000,000	0	3,474,723,000,000	3,139,713,000,000	2,623,867,000,000
29009	Diluted E P S	100	0	152	149	127
20136	Pretax Income	788,624,000,000	0	1,020,318,000,000	1,022,870,000,000	901,334,000,000
20145	Tax Provision	174,652,000,000	0	218,878,000,000	230,954,000,000	220,604,000,000
20100	Total Revenue	15,345,176,000,000	0	16,579,960,000,000	15,972,216,000,000	10,863,256,000,000
20164	Total Expenses	13,407,400,000,000	2,901,024,000,000	14,372,893,000,000	13,980,475,000,000	9,038,234,000,000
20013	Cost Of Revenue	12,394,277,000,000	0	13,105,237,000,000	12,832,503,000,000	8,239,389,000,000
20177	Interest Income	6,394,000,000	0	4,956,000,000	3,331,000,000	10,215,000,000
20057	Interest Expense	1,227,430,000,000	0	1,147,230,000,000	863,951,000,000	827,293,000,000
20109	Operating Income	1,937,776,000,000	555,388,000,000	2,207,067,000,000	1,991,741,000,000	1,825,022,000,000
20316	Normalized Income	615,125,000,680	183,839,205,828	808,672,624,870	795,537,339,781	659,943,094,764
20108	Operating Expense	1,013,123,000,000	217,179,000,000	1,267,656,000,000	1,147,972,000,000	798,845,000,000
20112	Operating Revenue	15,345,176,000,000	0	16,579,960,000,000	15,972,216,000,000	10,863,256,000,000
20087	Minority Interests	-1,016,000,000	0	-751,000,000	2,803,000,000	-2,701,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,221,036,000,000	0	-1,142,274,000,000	-860,620,000,000	-817,078,000,000
20416	Total Unusual Items	-2,786,000,000	-10,049,000,000	-10,164,000,000	-1,057,000,000	23,947,000,000
29010	Basic Average Shares	6,016,480,113	0	5,276,846,539	5,346,672,485	5,357,440,809
20269	Other Special Charges	0	0	51,137,000,000	-8,128,000,000	0
20287	Rent And Landing Fees	796,000,000	0	803,000,000	810,000,000	873,000,000
29011	Diluted Average Shares	6,025,373,372	0	5,276,846,539	5,346,672,485	5,357,440,809
20420	Normalized E B I T D A	2,147,059,000,000	630,688,000,000	2,276,250,000,000	1,981,323,000,000	1,794,714,000,000
20162	Special Income Charges	-2,786,000,000	-10,049,000,000	-10,164,000,000	-1,057,000,000	23,947,000,000
20315	Reconciled Depreciation	128,219,000,000	0	98,538,000,000	93,445,000,000	90,034,000,000
20312	Other Operating Expenses	205,408,000,000	26,444,000,000	454,071,000,000	366,548,000,000	89,616,000,000
20440	Rent Expense Supplemental	796,000,000	0	803,000,000	810,000,000	873,000,000
20314	Reconciled Cost Of Revenue	12,394,277,000,000	0	13,105,237,000,000	12,832,503,000,000	8,239,389,000,000
20419	Tax Effect Of Unusual Items	-616,999,320	-1,832,794,172	-2,180,375,130	-238,660,219	5,861,094,764
20018	Depreciation Income Statement	128,219,000,000	0	98,538,000,000	93,445,000,000	90,034,000,000
20075	Interest Income Non Operating	6,394,000,000	0	4,956,000,000	3,331,000,000	10,215,000,000
20158	Selling And Marketing Expense	263,428,000,000	0	313,754,000,000	319,070,000,000	279,078,000,000
20064	Interest Expense Non Operating	1,227,430,000,000	0	1,147,230,000,000	863,951,000,000	827,293,000,000
20093	Net Income Common Stockholders	612,956,000,000	0	800,689,000,000	794,719,000,000	678,029,000,000
20094	Net Income Continuous Operations	613,972,000,000	0	801,440,000,000	791,916,000,000	680,730,000,000
20045	General And Administrative Expense	68,295,000,000	0	66,223,000,000	69,855,000,000	47,485,000,000
20159	Selling General And Administration	331,723,000,000	0	379,977,000,000	388,925,000,000	326,563,000,000
20412	Other Non Operating Income Expenses	120,034,000,000	0	72,432,000,000	-43,628,000,000	-81,755,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	612,956,000,000	0	800,689,000,000	794,719,000,000	678,029,000,000
20417	Total Unusual Items Excluding Goodwill	-2,786,000,000	-10,049,000,000	-10,164,000,000	-1,057,000,000	23,947,000,000
20077	Net Non Operating Interest Income Expense	-1,221,036,000,000	0	-1,142,274,000,000	-860,620,000,000	-817,078,000,000
20346	Net Income Including Noncontrolling Interests	613,972,000,000	0	801,440,000,000	791,916,000,000	680,730,000,000
20019	Depreciation And Amortization In Income Statement	128,219,000,000	0	98,538,000,000	93,445,000,000	90,034,000,000
20309	Net Income From Continuing And Discontinued Operation	612,956,000,000	0	800,689,000,000	794,719,000,000	678,029,000,000
20331	Net Income From Continuing Operation Net Minority Interest	612,956,000,000	0	800,689,000,000	794,719,000,000	678,029,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	2,016,054,000,000	577,409,000,000	0	431,182,000,000	426,870,000,000	537,917,000,000	2,167,548,000,000	1,886,821,000,000	1,728,627,000,000
20304	Write Off	-21,917,000,000	-2,070,000,000	-14,654,000,000	-2,191,000,000	-3,002,000,000	1,696,000,000	-40,973,000,000	9,185,000,000	-23,947,000,000
20091	Net Income	612,956,000,000	220,305,000,000	0	99,990,000,000	117,038,000,000	218,638,000,000	800,689,000,000	794,719,000,000	678,029,000,000
29004	Basic E P S	100	37	0	122	0	41	152	149	127
20190	E B I T D A	2,144,273,000,000	611,226,000,000	0	458,702,000,000	453,706,000,000	562,618,000,000	2,266,086,000,000	1,980,266,000,000	1,818,661,000,000
20046	Gross Profit	2,950,899,000,000	766,296,000,000	0	709,202,000,000	702,834,000,000	736,714,000,000	3,474,723,000,000	3,139,713,000,000	2,623,867,000,000
29009	Diluted E P S	100	37	0	122	0	41	152	149	127
20136	Pretax Income	788,624,000,000	280,473,000,000	0	137,577,000,000	155,453,000,000	277,722,000,000	1,020,318,000,000	1,022,870,000,000	901,334,000,000
20145	Tax Provision	174,652,000,000	59,877,000,000	0	37,313,000,000	38,227,000,000	58,880,000,000	218,878,000,000	230,954,000,000	220,604,000,000
20100	Total Revenue	15,345,176,000,000	4,389,429,000,000	0	3,845,428,000,000	3,653,907,000,000	4,361,870,000,000	16,579,960,000,000	15,972,216,000,000	10,863,256,000,000
20164	Total Expenses	13,407,400,000,000	3,849,881,000,000	2,901,024,000,000	3,444,610,000,000	3,211,885,000,000	3,882,145,000,000	14,372,893,000,000	13,980,475,000,000	9,038,234,000,000
20013	Cost Of Revenue	12,394,277,000,000	3,623,133,000,000	0	3,136,226,000,000	2,951,073,000,000	3,625,156,000,000	13,105,237,000,000	12,832,503,000,000	8,239,389,000,000
20177	Interest Income	6,394,000,000	1,506,000,000	0	3,531,000,000	1,070,000,000	884,000,000	4,956,000,000	3,331,000,000	10,215,000,000
20057	Interest Expense	1,227,430,000,000	296,936,000,000	0	293,605,000,000	271,417,000,000	260,195,000,000	1,147,230,000,000	863,951,000,000	827,293,000,000
20109	Operating Income	1,937,776,000,000	539,548,000,000	555,388,000,000	400,818,000,000	442,022,000,000	479,725,000,000	2,207,067,000,000	1,991,741,000,000	1,825,022,000,000
20316	Normalized Income	615,125,000,680	218,676,915,585	183,839,205,828	98,393,232,924	114,774,213,183	219,974,430,070	808,672,624,870	795,537,339,781	659,943,094,764
20108	Operating Expense	1,013,123,000,000	226,748,000,000	217,179,000,000	308,384,000,000	260,812,000,000	256,989,000,000	1,267,656,000,000	1,147,972,000,000	798,845,000,000
20112	Operating Revenue	15,345,176,000,000	4,389,429,000,000	0	3,845,428,000,000	3,653,907,000,000	4,361,870,000,000	16,579,960,000,000	15,972,216,000,000	10,863,256,000,000
20087	Minority Interests	-1,016,000,000	-291,000,000	0	-274,000,000	-188,000,000	-204,000,000	-751,000,000	2,803,000,000	-2,701,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,221,036,000,000	-295,430,000,000	0	-290,074,000,000	-270,347,000,000	-259,311,000,000	-1,142,274,000,000	-860,620,000,000	-817,078,000,000
20416	Total Unusual Items	-2,786,000,000	2,070,000,000	-10,049,000,000	2,191,000,000	3,002,000,000	-1,696,000,000	-10,164,000,000	-1,057,000,000	23,947,000,000
29010	Basic Average Shares	6,016,480,113	6,025,373,372	0	5,855,698,150	0	5,276,846,539	5,276,846,539	5,346,672,485	5,357,440,809
20269	Other Special Charges	0	0	0	0	0	0	51,137,000,000	-8,128,000,000	0
20287	Rent And Landing Fees	796,000,000	200,000,000	0	183,000,000	212,000,000	207,000,000	803,000,000	810,000,000	873,000,000
29011	Diluted Average Shares	6,025,373,372	6,025,373,372	0	6,025,373,372	0	5,276,846,539	5,276,846,539	5,346,672,485	5,357,440,809
20420	Normalized E B I T D A	2,147,059,000,000	609,156,000,000	630,688,000,000	456,511,000,000	450,704,000,000	564,314,000,000	2,276,250,000,000	1,981,323,000,000	1,794,714,000,000
20162	Special Income Charges	-2,786,000,000	2,070,000,000	-10,049,000,000	2,191,000,000	3,002,000,000	-1,696,000,000	-10,164,000,000	-1,057,000,000	23,947,000,000
20315	Reconciled Depreciation	128,219,000,000	33,817,000,000	0	27,520,000,000	26,836,000,000	24,701,000,000	98,538,000,000	93,445,000,000	90,034,000,000
20312	Other Operating Expenses	205,408,000,000	17,593,000,000	26,444,000,000	93,129,000,000	68,242,000,000	61,086,000,000	454,071,000,000	366,548,000,000	89,616,000,000
20440	Rent Expense Supplemental	796,000,000	200,000,000	0	183,000,000	212,000,000	207,000,000	803,000,000	810,000,000	873,000,000
20314	Reconciled Cost Of Revenue	12,394,277,000,000	3,623,133,000,000	0	3,136,226,000,000	2,951,073,000,000	3,625,156,000,000	13,105,237,000,000	12,832,503,000,000	8,239,389,000,000
20419	Tax Effect Of Unusual Items	-616,999,320	441,915,585	-1,832,794,172	594,232,924	738,213,183	-359,569,930	-2,180,375,130	-238,660,219	5,861,094,764
20018	Depreciation Income Statement	128,219,000,000	33,817,000,000	0	27,520,000,000	26,836,000,000	24,701,000,000	98,538,000,000	93,445,000,000	90,034,000,000
20075	Interest Income Non Operating	6,394,000,000	1,506,000,000	0	3,531,000,000	1,070,000,000	884,000,000	4,956,000,000	3,331,000,000	10,215,000,000
20158	Selling And Marketing Expense	263,428,000,000	67,910,000,000	0	93,972,000,000	65,233,000,000	70,962,000,000	313,754,000,000	319,070,000,000	279,078,000,000
20064	Interest Expense Non Operating	1,227,430,000,000	296,936,000,000	0	293,605,000,000	271,417,000,000	260,195,000,000	1,147,230,000,000	863,951,000,000	827,293,000,000
20093	Net Income Common Stockholders	612,956,000,000	220,305,000,000	0	99,990,000,000	117,038,000,000	218,638,000,000	800,689,000,000	794,719,000,000	678,029,000,000
20094	Net Income Continuous Operations	613,972,000,000	220,596,000,000	0	100,264,000,000	117,226,000,000	218,842,000,000	801,440,000,000	791,916,000,000	680,730,000,000
20045	General And Administrative Expense	68,295,000,000	15,712,000,000	0	18,508,000,000	14,085,000,000	14,778,000,000	66,223,000,000	69,855,000,000	47,485,000,000
20159	Selling General And Administration	331,723,000,000	83,622,000,000	0	112,480,000,000	79,318,000,000	85,740,000,000	379,977,000,000	388,925,000,000	326,563,000,000
20412	Other Non Operating Income Expenses	120,034,000,000	17,104,000,000	0	9,220,000,000	-10,261,000,000	10,872,000,000	72,432,000,000	-43,628,000,000	-81,755,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	612,956,000,000	220,305,000,000	0	99,990,000,000	117,038,000,000	218,638,000,000	800,689,000,000	794,719,000,000	678,029,000,000
20417	Total Unusual Items Excluding Goodwill	-2,786,000,000	2,070,000,000	-10,049,000,000	2,191,000,000	3,002,000,000	-1,696,000,000	-10,164,000,000	-1,057,000,000	23,947,000,000
20077	Net Non Operating Interest Income Expense	-1,221,036,000,000	-295,430,000,000	0	-290,074,000,000	-270,347,000,000	-259,311,000,000	-1,142,274,000,000	-860,620,000,000	-817,078,000,000
20346	Net Income Including Noncontrolling Interests	613,972,000,000	220,596,000,000	0	100,264,000,000	117,226,000,000	218,842,000,000	801,440,000,000	791,916,000,000	680,730,000,000
20019	Depreciation And Amortization In Income Statement	128,219,000,000	33,817,000,000	0	27,520,000,000	26,836,000,000	24,701,000,000	98,538,000,000	93,445,000,000	90,034,000,000
20309	Net Income From Continuing And Discontinued Operation	612,956,000,000	220,305,000,000	0	99,990,000,000	117,038,000,000	218,638,000,000	800,689,000,000	794,719,000,000	678,029,000,000
20331	Net Income From Continuing Operation Net Minority Interest	612,956,000,000	220,305,000,000	0	99,990,000,000	117,038,000,000	218,638,000,000	800,689,000,000	794,719,000,000	678,029,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	10,038,522,000,000	8,987,880,000,000	9,177,782,000,000
23165	Payables	4,561,505,000,000	3,230,454,000,000	1,802,068,000,000
23139	Net P P E	12,177,002,000,000	11,677,854,000,000	11,195,517,000,000
23351	Properties	0	0	0
23386	Total Debt	10,685,655,000,000	9,735,710,000,000	9,687,506,000,000
23100	Gross P P E	18,909,376,000,000	17,561,735,000,000	16,285,620,000,000
23038	Common Stock	667,762,000,000	667,762,000,000	667,762,000,000
23045	Current Debt	4,195,245,000,000	2,183,925,000,000	2,625,236,000,000
23532	Share Issued	5,412,788,338	5,412,788,338	5,412,788,338
23220	Total Assets	23,673,644,000,000	21,084,017,000,000	19,431,293,000,000
23027	Capital Stock	667,762,000,000	667,762,000,000	667,762,000,000
23028	Cash Financial	590,584,000,000	690,152,000,000	479,577,000,000
23123	Long Term Debt	6,433,861,000,000	7,494,107,000,000	7,032,123,000,000
23179	Prepaid Assets	1,734,049,000,000	2,007,186,000,000	1,644,758,000,000
23232	Treasury Stock	8,157,000,000	8,157,000,000	8,157,000,000
23385	Working Capital	1,889,208,000,000	3,085,321,000,000	2,642,154,000,000
23000	Accounts Payable	4,495,158,000,000	3,174,341,000,000	1,765,286,000,000
23245	Invested Capital	17,449,305,000,000	16,162,360,000,000	15,535,406,000,000
23340	Other Properties	7,306,457,000,000	6,682,578,000,000	6,014,504,000,000
23132	Minority Interest	12,035,000,000	8,026,000,000	10,809,000,000
23342	Other Receivables	5,276,000,000	11,405,000,000	10,718,000,000
23204	Retained Earnings	5,369,202,000,000	5,035,579,000,000	4,355,189,000,000
23217	Total Tax Payable	66,347,000,000	56,113,000,000	36,782,000,000
23001	Accounts Receivable	3,566,953,000,000	3,456,927,000,000	3,012,857,000,000
23280	Common Stock Equity	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23403	Net Tangible Assets	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23215	Stockholders Equity	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23383	Tangible Book Value	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23374	Total Capitalization	13,254,060,000,000	13,978,435,000,000	12,910,170,000,000
23312	Land And Improvements	266,989,000,000	290,433,000,000	283,527,000,000
23469	Other Equity Interest	15,772,000,000	15,772,000,000	15,772,000,000
23393	Ordinary Shares Number	5,346,672,485	5,346,672,485	5,346,672,485
23395	Treasury Shares Number	66,115,853	66,115,853	66,115,853
23008	Accumulated Depreciation	-6,732,374,000,000	-5,883,881,000,000	-5,090,103,000,000
23282	Construction In Progress	1,014,463,000,000	817,828,000,000	851,769,000,000
23380	Capital Lease Obligations	56,549,000,000	57,678,000,000	30,147,000,000
23030	Cash And Cash Equivalents	590,584,000,000	690,152,000,000	479,577,000,000
23262	Gross Accounts Receivable	3,590,232,000,000	3,482,694,000,000	3,039,838,000,000
23012	Additional Paid In Capital	487,030,000,000	487,030,000,000	487,030,000,000
23275	Buildings And Improvements	3,559,181,000,000	3,351,445,000,000	2,959,800,000,000
23319	Machinery Furniture Equipment	6,762,286,000,000	6,419,451,000,000	6,176,020,000,000
23048	Current Capital Lease Obligation	23,896,000,000	20,237,000,000	25,298,000,000
23552	Fixed Assets Revaluation Reserve	278,090,000,000	278,090,000,000	278,090,000,000
23127	Long Term Capital Lease Obligation	32,653,000,000	37,441,000,000	4,849,000,000
23261	Total Equity Gross Minority Interest	6,832,234,000,000	6,492,354,000,000	5,888,856,000,000
23067	Non Current Deferred Taxes Liabilities	710,003,000,000	677,488,000,000	624,853,000,000
23259	Total Liabilities Net Minority Interest	16,841,410,000,000	14,591,663,000,000	13,542,437,000,000
23046	Current Debt And Capital Lease Obligation	4,219,141,000,000	2,204,162,000,000	2,650,534,000,000
23266	Allowance For Doubtful Accounts Receivable	-23,279,000,000	-25,767,000,000	-26,981,000,000
23124	Long Term Debt And Capital Lease Obligation	6,466,514,000,000	7,531,548,000,000	7,036,972,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	165,387,000,000	158,140,000,000	199,571,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	11,887,587,000,000	11,942,899,000,000	12,024,536,000,000	10,641,286,000,000	10,038,522,000,000	8,987,880,000,000	9,177,782,000,000
23165	Payables	3,033,951,000,000	2,924,856,000,000	2,675,708,000,000	3,442,852,000,000	4,561,505,000,000	3,230,454,000,000	1,802,068,000,000
23139	Net P P E	13,533,962,000,000	12,548,707,000,000	12,573,209,000,000	12,301,542,000,000	12,177,002,000,000	11,677,854,000,000	11,195,517,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	12,753,575,000,000	12,205,649,000,000	12,304,428,000,000	11,058,067,000,000	10,685,655,000,000	9,735,710,000,000	9,687,506,000,000
23100	Gross P P E	21,450,212,000,000	20,077,947,000,000	19,792,513,000,000	19,216,019,000,000	18,909,376,000,000	17,561,735,000,000	16,285,620,000,000
23038	Common Stock	753,171,000,000	753,171,000,000	753,171,000,000	667,762,000,000	667,762,000,000	667,762,000,000	667,762,000,000
23045	Current Debt	4,954,327,000,000	4,615,444,000,000	5,416,080,000,000	4,571,568,000,000	4,195,245,000,000	2,183,925,000,000	2,625,236,000,000
23532	Share Issued	6,025,373,372	6,025,373,372	6,025,373,372	5,412,788,338	5,412,788,338	5,412,788,338	5,412,788,338
23220	Total Assets	25,263,072,000,000	23,937,657,000,000	23,694,973,000,000	23,097,372,000,000	23,673,644,000,000	21,084,017,000,000	19,431,293,000,000
23027	Capital Stock	753,171,000,000	753,171,000,000	753,171,000,000	667,762,000,000	667,762,000,000	667,762,000,000	667,762,000,000
23028	Cash Financial	782,340,000,000	148,004,000,000	195,742,000,000	358,017,000,000	590,584,000,000	690,152,000,000	479,577,000,000
23123	Long Term Debt	7,715,600,000,000	7,475,459,000,000	6,804,198,000,000	6,427,735,000,000	6,433,861,000,000	7,494,107,000,000	7,032,123,000,000
23179	Prepaid Assets	2,057,406,000,000	2,193,527,000,000	2,181,492,000,000	1,786,693,000,000	1,734,049,000,000	2,007,186,000,000	1,644,758,000,000
23232	Treasury Stock	0	0	0	8,157,000,000	8,157,000,000	8,157,000,000	8,157,000,000
23385	Working Capital	3,191,694,000,000	3,300,429,000,000	2,517,109,000,000	1,951,611,000,000	1,889,208,000,000	3,085,321,000,000	2,642,154,000,000
23000	Accounts Payable	2,909,002,000,000	2,861,652,000,000	2,626,572,000,000	3,368,585,000,000	4,495,158,000,000	3,174,341,000,000	1,765,286,000,000
23245	Invested Capital	21,080,801,000,000	19,678,806,000,000	19,714,951,000,000	18,038,140,000,000	17,449,305,000,000	16,162,360,000,000	15,535,406,000,000
23340	Other Properties	8,397,644,000,000	7,905,302,000,000	7,756,991,000,000	7,472,445,000,000	7,306,457,000,000	6,682,578,000,000	6,014,504,000,000
23132	Minority Interest	12,580,000,000	12,721,000,000	12,427,000,000	12,239,000,000	12,035,000,000	8,026,000,000	10,809,000,000
23342	Other Receivables	8,012,000,000	8,239,000,000	7,556,000,000	7,556,000,000	5,276,000,000	11,405,000,000	10,718,000,000
23204	Retained Earnings	6,098,909,000,000	5,685,172,000,000	5,591,942,000,000	5,587,840,000,000	5,369,202,000,000	5,035,579,000,000	4,355,189,000,000
23217	Total Tax Payable	124,949,000,000	63,204,000,000	49,136,000,000	74,267,000,000	66,347,000,000	56,113,000,000	36,782,000,000
23001	Accounts Receivable	4,317,618,000,000	3,942,646,000,000	4,026,627,000,000	3,875,628,000,000	3,566,953,000,000	3,456,927,000,000	3,012,857,000,000
23280	Common Stock Equity	8,410,874,000,000	7,587,903,000,000	7,494,673,000,000	7,038,837,000,000	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23403	Net Tangible Assets	8,410,874,000,000	7,587,903,000,000	7,494,673,000,000	7,038,837,000,000	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23215	Stockholders Equity	8,410,874,000,000	7,587,903,000,000	7,494,673,000,000	7,038,837,000,000	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23383	Tangible Book Value	8,410,874,000,000	7,587,903,000,000	7,494,673,000,000	7,038,837,000,000	6,820,199,000,000	6,484,328,000,000	5,878,047,000,000
23374	Total Capitalization	16,126,474,000,000	15,063,362,000,000	14,298,871,000,000	13,466,572,000,000	13,254,060,000,000	13,978,435,000,000	12,910,170,000,000
23312	Land And Improvements	270,344,000,000	267,662,000,000	266,989,000,000	266,989,000,000	266,989,000,000	290,433,000,000	283,527,000,000
23469	Other Equity Interest	15,772,000,000	15,772,000,000	15,772,000,000	15,772,000,000	15,772,000,000	15,772,000,000	15,772,000,000
23393	Ordinary Shares Number	6,025,373,372	6,025,373,372	6,025,373,372	5,346,672,485	5,346,672,485	5,346,672,485	5,346,672,485
23395	Treasury Shares Number	0	0	65,252,400	66,115,853	66,115,853	66,115,853	66,115,853
23008	Accumulated Depreciation	-7,916,250,000,000	-7,529,240,000,000	-7,219,304,000,000	-6,914,477,000,000	-6,732,374,000,000	-5,883,881,000,000	-5,090,103,000,000
23282	Construction In Progress	1,263,116,000,000	1,198,679,000,000	1,084,788,000,000	1,003,733,000,000	1,014,463,000,000	817,828,000,000	851,769,000,000
23380	Capital Lease Obligations	83,648,000,000	114,746,000,000	84,150,000,000	58,764,000,000	56,549,000,000	57,678,000,000	30,147,000,000
23030	Cash And Cash Equivalents	782,340,000,000	148,004,000,000	195,742,000,000	358,017,000,000	590,584,000,000	690,152,000,000	479,577,000,000
23262	Gross Accounts Receivable	4,343,287,000,000	3,965,925,000,000	4,049,906,000,000	3,898,907,000,000	3,590,232,000,000	3,482,694,000,000	3,039,838,000,000
23012	Additional Paid In Capital	844,698,000,000	844,698,000,000	844,698,000,000	487,030,000,000	487,030,000,000	487,030,000,000	487,030,000,000
23275	Buildings And Improvements	4,078,276,000,000	3,721,499,000,000	3,737,662,000,000	3,665,926,000,000	3,559,181,000,000	3,351,445,000,000	2,959,800,000,000
23319	Machinery Furniture Equipment	7,440,832,000,000	6,984,805,000,000	6,946,083,000,000	6,806,926,000,000	6,762,286,000,000	6,419,451,000,000	6,176,020,000,000
23048	Current Capital Lease Obligation	34,469,000,000	43,963,000,000	34,305,000,000	31,828,000,000	23,896,000,000	20,237,000,000	25,298,000,000
23552	Fixed Assets Revaluation Reserve	687,324,000,000	278,090,000,000	278,090,000,000	278,090,000,000	278,090,000,000	278,090,000,000	278,090,000,000
23127	Long Term Capital Lease Obligation	49,179,000,000	70,783,000,000	49,845,000,000	26,936,000,000	32,653,000,000	37,441,000,000	4,849,000,000
23261	Total Equity Gross Minority Interest	8,423,454,000,000	7,600,624,000,000	7,507,100,000,000	7,051,076,000,000	6,832,234,000,000	6,492,354,000,000	5,888,856,000,000
23067	Non Current Deferred Taxes Liabilities	711,251,000,000	719,293,000,000	716,184,000,000	715,038,000,000	710,003,000,000	677,488,000,000	624,853,000,000
23259	Total Liabilities Net Minority Interest	16,839,618,000,000	16,337,033,000,000	16,187,873,000,000	16,046,296,000,000	16,841,410,000,000	14,591,663,000,000	13,542,437,000,000
23046	Current Debt And Capital Lease Obligation	4,988,796,000,000	4,659,407,000,000	5,450,385,000,000	4,603,396,000,000	4,219,141,000,000	2,204,162,000,000	2,650,534,000,000
23266	Allowance For Doubtful Accounts Receivable	-25,669,000,000	-23,279,000,000	-23,279,000,000	-23,279,000,000	-23,279,000,000	-25,767,000,000	-26,981,000,000
23124	Long Term Debt And Capital Lease Obligation	7,764,779,000,000	7,546,242,000,000	6,854,043,000,000	6,454,671,000,000	6,466,514,000,000	7,531,548,000,000	7,036,972,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	164,338,000,000	165,387,000,000	165,387,000,000	165,387,000,000	165,387,000,000	158,140,000,000	199,571,000,000

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	-1,405,475,000,000	0	-270,600,000,000	398,933,000,000	-1,343,981,000,000
26027	Changes In Cash	432,165,000,000	0	-134,833,000,000	208,175,000,000	78,174,000,000
26182	Issuance Of Debt	7,732,972,000,000	0	5,491,999,000,000	3,051,394,000,000	1,547,096,000,000
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	790,182,000,000	0	590,584,000,000	690,152,000,000	479,577,000,000
26112	Purchase Of P P E	-1,642,420,000,000	0	-1,293,809,000,000	-1,133,017,000,000	-556,878,000,000
26183	Repayment Of Debt	-6,166,433,000,000	0	-4,818,205,000,000	-3,080,073,000,000	-1,341,541,000,000
26005	Capital Expenditure	-1,642,420,000,000	0	-1,293,809,000,000	-1,133,017,000,000	-1,382,216,000,000
26007	Cash Dividends Paid	-330,270,000,000	0	-474,913,000,000	-131,921,000,000	-131,941,000,000
26012	Financing Cash Flow	1,831,246,000,000	0	130,811,000,000	-194,089,000,000	1,411,940,000,000
26013	Investing Cash Flow	-1,636,026,000,000	0	-1,288,853,000,000	-1,129,686,000,000	-1,372,001,000,000
26098	Common Stock Issuance	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	-35,806,000,000
26015	Beginning Cash Position	358,017,000,000	0	690,152,000,000	479,577,000,000	400,674,000,000
26223	Classesof Cash Payments	-13,080,874,000,000	0	-14,447,436,000,000	-12,872,247,000,000	-8,748,344,000,000
26247	Interest Received C F I	6,394,000,000	0	4,956,000,000	3,331,000,000	10,215,000,000
26099	Long Term Debt Issuance	5,807,502,000,000	0	4,161,493,000,000	2,505,868,000,000	1,547,096,000,000
26090	Long Term Debt Payments	-4,894,953,000,000	0	-4,673,475,000,000	-2,201,191,000,000	-1,341,541,000,000
26101	Short Term Debt Issuance	1,925,470,000,000	0	1,330,506,000,000	545,526,000,000	0
26091	Short Term Debt Payments	-1,271,480,000,000	0	-144,730,000,000	-878,882,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	-35,806,000,000
26154	Common Stock Dividend Paid	0	0	0	0	-131,941,000,000
26073	Net Long Term Debt Issuance	912,549,000,000	0	-511,982,000,000	304,677,000,000	205,555,000,000
26119	Net P P E Purchase And Sale	-1,642,420,000,000	0	-1,293,809,000,000	-1,133,017,000,000	-556,878,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	-35,806,000,000
26273	Capital Expenditure Reported	0	0	0	-565,403,000,000	-825,338,000,000
26075	Net Short Term Debt Issuance	653,990,000,000	0	1,185,776,000,000	-333,356,000,000	1,409,011,000,000
26072	Net Issuance Payments Of Debt	1,566,539,000,000	0	673,794,000,000	-28,679,000,000	1,614,566,000,000
26226	Paymentson Behalfof Employees	854,803,000,000	10,932,675,000,000	-446,145,000,000	-12,444,175,000,000	-393,208,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-7,842,000,000	0	35,265,000,000	2,400,000,000	729,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	236,945,000,000	0	1,023,209,000,000	1,531,950,000,000	38,235,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	14,832,214,000,000	0	17,141,676,000,000	15,811,118,000,000	9,803,299,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	0	0	0	0	0	0
26185	Free Cash Flow	-1,405,475,000,000	591,878,000,000	0	166,394,000,000	-1,848,049,000,000	-613,706,000,000	-270,600,000,000	398,933,000,000	-1,343,981,000,000
26027	Changes In Cash	432,165,000,000	251,978,000,000	0	-55,214,000,000	-147,270,000,000	-240,735,000,000	-134,833,000,000	208,175,000,000	78,174,000,000
26182	Issuance Of Debt	7,732,972,000,000	850,253,000,000	0	613,088,000,000	5,001,886,000,000	1,279,761,000,000	5,491,999,000,000	3,051,394,000,000	1,547,096,000,000
26123	Sale Of Business	0	0	0	0	0	0	0	0	0
26016	End Cash Position	790,182,000,000	782,340,000,000	0	148,004,000,000	195,742,000,000	358,017,000,000	590,584,000,000	690,152,000,000	479,577,000,000
26112	Purchase Of P P E	-1,642,420,000,000	-332,247,000,000	0	-154,720,000,000	-512,941,000,000	-247,759,000,000	-1,293,809,000,000	-1,133,017,000,000	-556,878,000,000
26183	Repayment Of Debt	-6,166,433,000,000	-1,174,809,000,000	0	-684,488,000,000	-3,742,015,000,000	-895,010,000,000	-4,818,205,000,000	-3,080,073,000,000	-1,341,541,000,000
26005	Capital Expenditure	-1,642,420,000,000	-332,247,000,000	0	-154,720,000,000	-512,941,000,000	-247,759,000,000	-1,293,809,000,000	-1,133,017,000,000	-1,382,216,000,000
26007	Cash Dividends Paid	-330,270,000,000	0	0	-330,270,000,000	0	0	-474,913,000,000	-131,921,000,000	-131,941,000,000
26012	Financing Cash Flow	1,831,246,000,000	-341,406,000,000	0	-225,139,000,000	1,699,709,000,000	372,087,000,000	130,811,000,000	-194,089,000,000	1,411,940,000,000
26013	Investing Cash Flow	-1,636,026,000,000	-330,741,000,000	0	-151,189,000,000	-511,871,000,000	-246,875,000,000	-1,288,853,000,000	-1,129,686,000,000	-1,372,001,000,000
26098	Common Stock Issuance	0	0	0	0	0	0	0	0	0
26088	Common Stock Payments	0	0	0	0	0	0	0	0	-35,806,000,000
26015	Beginning Cash Position	358,017,000,000	529,257,000,000	0	195,742,000,000	358,017,000,000	590,584,000,000	690,152,000,000	479,577,000,000	400,674,000,000
26223	Classesof Cash Payments	-13,080,874,000,000	-2,877,130,000,000	0	-3,337,028,000,000	-4,259,399,000,000	-4,215,489,000,000	-14,447,436,000,000	-12,872,247,000,000	-8,748,344,000,000
26247	Interest Received C F I	6,394,000,000	1,506,000,000	0	3,531,000,000	1,070,000,000	884,000,000	4,956,000,000	3,331,000,000	10,215,000,000
26099	Long Term Debt Issuance	5,807,502,000,000	350,416,000,000	0	1,004,267,000,000	3,885,759,000,000	217,355,000,000	4,161,493,000,000	2,505,868,000,000	1,547,096,000,000
26090	Long Term Debt Payments	-4,894,953,000,000	-217,637,000,000	0	-201,524,000,000	-4,299,404,000,000	-188,777,000,000	-4,673,475,000,000	-2,201,191,000,000	-1,341,541,000,000
26101	Short Term Debt Issuance	1,925,470,000,000	499,837,000,000	0	-391,179,000,000	1,116,127,000,000	1,062,406,000,000	1,330,506,000,000	545,526,000,000	0
26091	Short Term Debt Payments	-1,271,480,000,000	-957,172,000,000	0	-482,964,000,000	557,389,000,000	-706,233,000,000	-144,730,000,000	-878,882,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0	-35,806,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0	-131,941,000,000
26073	Net Long Term Debt Issuance	912,549,000,000	132,779,000,000	0	802,743,000,000	-413,645,000,000	28,578,000,000	-511,982,000,000	304,677,000,000	205,555,000,000
26119	Net P P E Purchase And Sale	-1,642,420,000,000	-332,247,000,000	0	-154,720,000,000	-512,941,000,000	-247,759,000,000	-1,293,809,000,000	-1,133,017,000,000	-556,878,000,000
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0	-35,806,000,000
26273	Capital Expenditure Reported	0	0	0	0	0	0	0	-565,403,000,000	-825,338,000,000
26075	Net Short Term Debt Issuance	653,990,000,000	-457,335,000,000	0	-874,143,000,000	1,673,516,000,000	356,173,000,000	1,185,776,000,000	-333,356,000,000	1,409,011,000,000
26072	Net Issuance Payments Of Debt	1,566,539,000,000	-324,556,000,000	0	-71,400,000,000	1,259,871,000,000	384,751,000,000	673,794,000,000	-28,679,000,000	1,614,566,000,000
26226	Paymentson Behalfof Employees	854,803,000,000	-2,721,250,000,000	10,932,675,000,000	-3,246,212,000,000	-4,110,410,000,000	-4,066,374,000,000	-446,145,000,000	-12,444,175,000,000	-393,208,000,000
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-7,842,000,000	1,105,000,000	0	7,476,000,000	-15,005,000,000	8,168,000,000	35,265,000,000	2,400,000,000	729,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	236,945,000,000	924,125,000,000	0	321,114,000,000	-1,335,108,000,000	-365,947,000,000	1,023,209,000,000	1,531,950,000,000	38,235,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	14,832,214,000,000	4,133,475,000,000	0	4,030,859,000,000	3,306,248,000,000	4,195,353,000,000	17,141,676,000,000	15,811,118,000,000	9,803,299,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
TBLA	PT Tunas Baru Lampung Tbk	2024-04-15	At close: 04:09PM WIB	665	670	660	665	660.00 - 670.00	660	670	600.00 - 900.00	600	900	969,400	969,122	4,007,000,000,000	1	6	105	Apr 26, 2024 - Apr 30, 2024	108.82 (16.36%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-12	At close: 04:09PM WIB	665	670	660	665	660.00 - 670.00	660	670	600.00 - 900.00	600	900	969,400	972,675	4,037,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-11	At close: 04:09PM WIB	665	670	660	665	660.00 - 670.00	660	670	600.00 - 900.00	600	900	969,400	991,687	4,037,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-10	At close: 04:09PM WIB	665	670	660	665	660.00 - 670.00	660	670	600.00 - 900.00	600	900	969,400	1,006,785	4,037,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-05	At close: 04:09PM WIB	665	670	675	665	660.00 - 670.00	660	670	600.00 - 900.00	600	900	969,400	1,147,150	4,037,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-04	At close: 04:00PM WIB	665	670	665	660	660.00 - 675.00	660	675	600.00 - 900.00	600	900	1,066,900	1,148,915	4,037,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-03	At close: 04:00PM WIB	655	660	675	650	650.00 - 675.00	650	675	600.00 - 900.00	600	900	1,278,400	1,151,600	4,037,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	0
TBLA	PT Tunas Baru Lampung Tbk	2024-04-02	At close: 04:00PM WIB	650	655	660	650	650.00 - 660.00	650	660	600.00 - 900.00	600	900	1,172,500	1,147,155	3,976,000,000,000	1	5	121	Apr 26, 2024 - Apr 30, 2024	108.82 (16.12%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-04-01	At close: 04:00PM WIB	670	670	650	650	640.00 - 670.00	640	670	600.00 - 900.00	600	900	2,689,500	1,119,113	3,946,000,000,000	1	5	121	Apr 01, 2024 - Apr 02, 2024	108.82 (16.12%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-29	At close: 04:08PM WIB	675	675	670	670	670.00 - 680.00	670	680	600.00 - 900.00	600	900	345,100	1,119,113	4,067,000,000,000	1	6	121	Mar 29, 2024 - Apr 02, 2024	108.82 (16.12%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-28	At close: 04:08PM WIB	675	675	670	670	670.00 - 680.00	670	680	600.00 - 900.00	600	900	345,100	1,137,544	4,037,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.12%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-27	At close: 04:00PM WIB	670	670	0	0	670.00 - 680.00	670	680	600.00 - 900.00	600	900	478,100	1,132,129	4,067,000,000,000	1	6	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-26	At close: 04:07PM WIB	675	680	0	0	665.00 - 680.00	665	680	600.00 - 900.00	600	900	1,087,300	1,144,410	4,037,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-25	At close: 04:01PM WIB	670	675	0	0	665.00 - 675.00	665	675	600.00 - 900.00	600	900	435,400	1,164,487	4,067,000,000,000	1	6	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-22	At close: 04:13PM WIB	680	685	670	670	665.00 - 685.00	665	685	600.00 - 900.00	600	900	1,589,600	1,156,896	4,037,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.00%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-21	At close: 04:11PM WIB	685	0	0	0	0.0000 - 0.0000	0	0		0		0	1,142,010	0	1	0	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.00%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-14	As of 11:38AM WIB. Market open.	660	660	660	665	655.00 - 665.00	655	665	600.00 - 900.00	600	900	396,800	1,152,414	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-13	At close: 04:00PM WIB	660	660	660	665	655.00 - 665.00	655	665	600.00 - 900.00	600	900	1,486,700	1,171,907	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-11	At close: 04:00PM WIB	670	670	660	665	660.00 - 670.00	660	670	600.00 - 900.00	600	900	1,100,500	1,293,420	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-08	At close: 04:00PM WIB	670	670	660	665	665.00 - 670.00	665	670	600.00 - 900.00	600	900	1,100,500	1,415,803	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-05	At close: 04:01PM WIB	660	660	655	665	655.00 - 670.00	655	670	600.00 - 900.00	600	900	1,103,000	1,408,963	3,977,000,000,000	1	5	120	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-04	At close: 04:00PM WIB	670	670	660	665	660.00 - 675.00	660	675	600.00 - 900.00	600	900	615,200	1,417,458	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-03-01	At close: 04:12PM WIB	670	665	665	670	660.00 - 670.00	660	670	600.00 - 900.00	600	900	802,900	1,428,403	4,037,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.24%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-02-28	At close: 04:08PM WIB	665	665	665	670	665.00 - 670.00	665	670	600.00 - 900.00	600	900	1,255,100	1,413,496	4,037,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-02-27	At close: 04:00PM WIB	660	665	660	670	660.00 - 670.00	660	670	600.00 - 900.00	600	900	726,400	1,418,994	4,007,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-02-26	At close: 04:08PM WIB	660	660	660	665	655.00 - 665.00	655	665	600.00 - 900.00	600	900	1,327,700	1,424,989	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk	2024-02-23	At close: 04:10PM WIB	665	665	655	660	650.00 - 665.00	650	665	600.00 - 900.00	600	900	809,400	1,446,733	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.36%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk (TBLA.JK)	2024-02-22	At close: 04:10PM WIB	660	655	660	665	650.00 - 665.00	650	665	600.00 - 900.00	600	900	902,600	1,459,354	4,007,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.49%)	109	16	May 24, 2023	910
TBLA	PT Tunas Baru Lampung Tbk (TBLA.JK)	2024-02-21	At close: 04:00PM WIB	655	660	655	660	650.00 - 665.00	650	665	600.00 - 900.00	600	900	750,100	1,471,772	3,977,000,000,000	1	5	122	Mar 29, 2024 - Apr 02, 2024	108.82 (16.61%)	109	17	May 24, 2023	910

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	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	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)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TBLA	PT Tunas Baru Lampung Tbk	2024-04-15	4,010,000,000,000	16,560,000,000,000	6	5	0	1	8	1	0	0	900	600	665	750	973	1,430,000	6,030,000,000	0	2,450,000,000	57	1	109	16	0	0	5	19	N/A	May 24, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	20	5	8	15,320,000,000,000	2,628	-28	2,860,000,000,000	611,290,000,000	105	-34	529,260,000,000	88	13,080,000,000,000	160	1	1,359	-1,050,000,000,000	-2,590,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-12	4,010,000,000,000	16,560,000,000,000	6	5	0	1	8	1	0	0	900	600	666	750	992	1,140,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-11	4,010,000,000,000	16,560,000,000,000	6	5	0	1	8	1	0	0	900	600	666	750	1,010,000	1,140,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-10	4,010,000,000,000	16,560,000,000,000	6	5	0	1	8	1	0	0	900	600	666	750	1,010,000	1,140,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-05	4,010,000,000,000	16,060,000,000,000	5	5	1	1	8	1	0	0	900	0	666	751	1,150,000	1,210,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-04	3,950,000,000,000	16,000,000,000,000	5	5	1	1	8	1	0	0	900	0	666	751	1,150,000	1,220,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-03	3,950,000,000,000	16,000,000,000,000	5	5	1	1	8	1	0	0	900	0	666	751	1,150,000	1,310,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-02	3,920,000,000,000	15,970,000,000,000	5	5	1	1	8	1	0	0	900	0	667	751	1,120,000	1,100,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-04-01	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	0	667	751	1,120,000	1,100,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-29	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	600	667	751	1,140,000	1,110,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	121	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-28	4,070,000,000,000	16,120,000,000,000	6	5	1	1	8	1	0	0	900	0	667	751	1,130,000	1,060,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-27	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	0	667	751	1,140,000	1,180,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-26	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	0	667	751	1,160,000	1,320,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-25	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	600	667	751	1,160,000	1,320,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-22	4,100,000,000,000	16,150,000,000,000	6	5	1	1	8	1	0	0	900	0	668	751	1,140,000	1,170,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-21	4,130,000,000,000	16,190,000,000,000	6	5	1	1	8	1	0	0	900	600	668	751	1,140,000	1,170,000	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-14	3,980,000,000,000	16,030,000,000,000	5	5	1	1	8	1	0	0	900	0	671	750	1,170,000	816	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-13	3,980,000,000,000	16,030,000,000,000	5	5	1	1	8	1	0	0	900	0	672	750	1,240,000	858	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-11	3,980,000,000,000	16,030,000,000,000	5	5	1	1	8	1	0	0	900	600	672	750	1,410,000	858	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-08	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	600	673	750	1,420,000	829	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-05	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	0	676	749	1,420,000	793	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	120	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-04	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	0	676	749	1,420,000	793	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-03-01	4,040,000,000,000	16,090,000,000,000	5	5	1	1	8	1	0	0	900	0	677	749	1,420,000	801	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-02-28	3,980,000,000,000	16,060,000,000,000	5	5	1	1	8	1	0	0	900	0	678	749	1,420,000	797	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-02-27	3,980,000,000,000	16,030,000,000,000	5	5	1	1	8	1	0	0	900	0	678	749	1,420,000	714	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk	2024-02-26	3,980,000,000,000	16,030,000,000,000	5	5	1	1	8	1	0	0	900	0	678	749	1,420,000	714	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk (TBLA.JK)	2024-02-23	4,010,000,000,000	16,060,000,000,000	5	5	1	1	8	1	0	0	900	0	682	748	1,460,000	646	6,030,000,000	0	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000
TBLA	PT Tunas Baru Lampung Tbk (TBLA.JK)	2024-02-22	3,980,000,000,000	16,030,000,000,000	5	5	1	1	8	1	-6	25	900	0	683	748	1,470,000	636	6,030,000,000	6,210,000,000	2,450,000,000	57	1	109	16	20	3	5	49	N/A	May 24, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	11	5	10	16,660,000,000,000	2,853	2	2,990,000,000,000	701,200,000,000	122	-35	148,000,000,000	25	12,210,000,000,000	161	1	1,259	-1,180,000,000,000	-2,140,000,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	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	605	605	605	605	0
2024-05-08	15:48:00	600	600	600	600	4,900
2024-05-08	15:47:00	605	605	605	605	200
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	605	605	605	605	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	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	600	605	600	605	4,900
2024-05-08	15:46:00	605	605	605	605	200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	605	605	605	605	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:17	600	600	600	600	0
2024-05-08	15:30:00	600	600	600	600	0
2024-05-08	15:28:00	600	600	600	600	91,900
2024-05-08	15:26:00	605	605	605	605	400
2024-05-08	15:24:00	605	605	605	605	1,900
2024-05-08	15:22:00	605	605	600	600	12,700
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	605	605	605	605	100
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:00	600	600	600	600	200
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	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	605	605	600	605	3,600
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:17	600	600	600	600	0
2024-05-08	15:30:00	600	605	600	605	0
2024-05-08	15:25:00	605	605	600	600	94,200
2024-05-08	15:20:00	605	605	600	605	8,100
2024-05-08	15:15:00	605	605	605	605	100
2024-05-08	15:10:00	600	600	600	600	200
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	605	605	605	605	100
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	605	605	605	605	8,500
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	600	605	600	600	0
2024-05-08	14:33:01	600	600	600	600	0
2024-05-08	14:30:00	600	600	600	600	158,000
2024-05-08	14:25:00	605	605	605	605	200
2024-05-08	14:20:00	600	605	600	600	0
2024-05-08	14:15:00	600	600	600	600	30,000
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	600	600	600	600	3,300
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	600	600	600	600	300,700
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	0
2024-05-08	15:45:00	605	605	600	605	3,600
2024-05-08	15:30:17	600	600	600	600	0
2024-05-08	15:30:00	600	605	600	605	0
2024-05-08	15:15:00	605	605	600	600	102,400
2024-05-08	15:00:00	605	605	600	600	300
2024-05-08	14:45:00	605	605	605	605	8,500
2024-05-08	14:33:01	600	600	600	600	0
2024-05-08	14:30:00	600	605	600	600	158,000
2024-05-08	14:15:00	600	605	600	605	30,200
2024-05-08	14:00:00	600	600	600	600	3,300
2024-05-08	13:45:00	600	600	600	600	300,700
2024-05-08	13:30:03	605	605	605	605	0
2024-05-08	13:30:00	605	605	605	605	19,600
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	11:59:24	605	605	605	605	0
2024-05-08	11:45:00	605	605	605	605	102,100
2024-05-08	11:30:00	605	605	600	605	2,000
2024-05-08	11:15:00	600	605	600	605	1,200
2024-05-08	11:12:52	605	605	605	605	0
2024-05-08	11:00:00	605	605	600	600	4,600
2024-05-08	10:45:00	605	605	605	605	8,300
2024-05-08	10:30:00	605	605	605	605	200
2024-05-08	10:19:10	605	605	605	605	0
2024-05-08	10:15:00	605	605	605	605	500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	0
2024-05-08	15:30:17	600	600	600	600	0
2024-05-08	15:30:00	600	605	600	605	3,600
2024-05-08	15:00:00	605	605	600	600	102,700
2024-05-08	14:33:01	600	600	600	600	0
2024-05-08	14:30:00	600	605	600	605	166,500
2024-05-08	14:00:00	600	605	600	605	33,500
2024-05-08	13:30:03	605	605	605	605	0
2024-05-08	13:30:00	605	605	600	600	320,300
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	605	605	605	605	0
2024-05-08	11:30:00	605	605	600	605	104,100
2024-05-08	11:12:52	605	605	605	605	0
2024-05-08	11:00:00	605	605	600	605	5,800
2024-05-08	10:30:00	605	605	605	605	8,500
2024-05-08	10:19:10	605	605	605	605	0
2024-05-08	10:00:00	605	605	600	605	799,700
2024-05-08	09:37:47	605	605	605	605	0
2024-05-08	09:30:00	610	610	605	605	44,700
2024-05-08	09:00:00	605	605	605	605	208,000
2024-05-07	16:00:00	605	605	605	605	0
2024-05-07	15:37:08	605	605	605	605	0
2024-05-07	15:30:00	605	610	605	610	37,000
2024-05-07	15:00:00	605	610	605	610	8,900
2024-05-07	14:45:32	605	605	605	605	0
2024-05-07	14:30:00	605	605	605	605	36,400
2024-05-07	14:00:00	610	610	610	610	22,700
2024-05-07	13:42:38	605	605	605	605	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	0
2024-05-08	15:30:17	600	600	600	600	0
2024-05-08	15:00:00	605	605	600	605	73,600
2024-05-08	14:33:01	600	600	600	600	0
2024-05-08	14:00:00	600	605	600	605	171,700
2024-05-08	13:30:03	605	605	605	605	0
2024-05-08	13:00:00	605	605	600	600	320,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	605	605	605	605	0
2024-05-08	11:12:52	605	605	605	605	0
2024-05-08	11:00:00	605	605	600	605	108,500
2024-05-08	10:19:10	605	605	605	605	0
2024-05-08	10:00:00	605	605	600	605	808,200
2024-05-08	09:37:47	605	605	605	605	0
2024-05-08	09:00:00	605	610	605	605	0
2024-05-07	16:00:00	605	605	605	605	0
2024-05-07	15:37:08	605	605	605	605	0
2024-05-07	15:00:00	605	610	605	610	37,000
2024-05-07	14:45:32	605	605	605	605	0
2024-05-07	14:00:00	610	610	605	605	53,500
2024-05-07	13:42:38	605	605	605	605	0
2024-05-07	13:00:00	605	610	605	610	53,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:04	605	605	605	605	0
2024-05-07	11:10:26	605	605	605	605	0
2024-05-07	11:00:00	605	605	600	605	860,400
2024-05-07	10:27:56	605	605	605	605	0
2024-05-07	10:00:00	605	605	600	605	51,000
2024-05-07	09:43:34	610	610	610	610	0
2024-05-07	09:00:13	610	610	610	610	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	600	600	600	600	0
2024-05-08	15:30:17	600	600	600	600	0
2024-05-08	15:00:00	605	605	600	600	116,300
2024-05-08	14:33:01	600	600	600	600	0
2024-05-08	13:30:03	605	605	605	605	0
2024-05-08	13:30:00	605	605	600	605	520,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:24	605	605	605	605	0
2024-05-08	11:12:52	605	605	605	605	0
2024-05-08	10:30:00	605	605	600	605	118,400
2024-05-08	10:19:10	605	605	605	605	0
2024-05-08	09:37:47	605	605	605	605	0
2024-05-08	09:00:00	605	610	600	605	1,052,400
2024-05-07	16:07:29	0	0	0	0	0
2024-05-07	16:00:00	605	605	605	605	0
2024-05-07	15:37:08	605	605	605	605	0
2024-05-07	15:00:00	605	610	605	605	73,900
2024-05-07	14:45:32	605	605	605	605	0
2024-05-07	13:42:38	605	605	605	605	0
2024-05-07	13:30:00	605	610	605	605	113,400
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:57:04	605	605	605	605	0
2024-05-07	11:10:26	605	605	605	605	0
2024-05-07	10:30:00	605	605	600	605	928,600
2024-05-07	10:27:56	605	605	605	605	0
2024-05-07	09:43:34	610	610	610	610	0
2024-05-07	09:00:13	610	610	610	610	0
2024-05-07	09:00:00	610	610	600	605	347,600
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:05:40	605	605	605	605	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	605	610	600	600	1,745,500
2024-05-07	09:00:00	610	610	600	605	1,367,400
2024-05-06	09:00:00	610	615	600	605	6,243,300
2024-05-03	09:00:00	620	620	605	610	2,891,700
2024-05-02	09:00:00	620	630	610	620	1,690,000
2024-04-30	09:00:00	605	620	600	620	1,476,800
2024-04-29	09:00:00	605	610	595	605	1,104,700
2024-04-26	09:00:00	605	615	600	605	427,700
2024-04-25	09:00:00	615	620	605	605	1,297,600
2024-04-24	09:00:00	615	620	610	610	848,200
2024-04-23	09:00:00	605	615	605	610	2,246,000
2024-04-22	09:00:00	610	620	605	605	1,584,600
2024-04-19	09:00:00	615	615	600	610	3,214,200
2024-04-18	09:00:00	635	640	610	615	5,099,500
2024-04-17	09:00:00	660	665	625	635	5,190,600
2024-04-16	09:00:00	660	670	650	665	4,008,700
2024-04-05	09:00:00	670	670	660	665	969,400
2024-04-04	09:00:00	670	675	660	665	1,030,000
2024-04-03	09:00:00	660	675	650	665	1,278,400
2024-04-02	09:00:00	655	660	650	655	1,172,500
2024-04-01	09:00:00	670	670	640	650	2,698,400
2024-03-28	09:00:00	675	680	670	670	345,100
2024-03-27	09:00:00	670	680	670	675	478,100
2024-03-26	09:00:00	680	680	665	670	1,087,300
2024-03-25	09:00:00	675	675	665	675	435,400
2024-03-22	09:00:00	685	685	665	670	1,589,600
2024-03-21	09:00:00	690	695	680	680	1,364,100
2024-03-20	09:00:00	685	695	685	685	1,698,200
2024-03-19	09:00:00	690	695	685	685	1,319,400
2024-03-18	09:00:00	670	685	665	680	2,046,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	610	610	600	605	1,367,400
2024-05-03	09:00:00	620	620	605	610	2,891,700
2024-05-02	09:00:00	620	630	610	620	1,690,000
2024-04-30	09:00:00	605	620	600	620	1,476,800
2024-04-29	09:00:00	605	610	595	605	1,104,700
2024-04-26	09:00:00	605	615	600	605	427,700
2024-04-25	09:00:00	615	620	605	605	1,297,600
2024-04-24	09:00:00	615	620	610	610	848,200
2024-04-23	09:00:00	605	615	605	610	2,246,000
2024-04-22	09:00:00	610	620	605	605	1,584,600
2024-04-19	09:00:00	615	615	600	610	3,214,200
2024-04-18	09:00:00	635	640	610	615	5,099,500
2024-04-17	09:00:00	660	665	625	635	5,190,600
2024-04-16	09:00:00	660	670	650	665	4,008,700
2024-04-05	09:00:00	670	670	660	665	969,400
2024-04-04	09:00:00	670	675	660	665	1,030,000
2024-04-03	09:00:00	660	675	650	665	1,278,400
2024-04-02	09:00:00	655	660	650	655	1,172,500
2024-04-01	09:00:00	670	670	640	650	2,698,400
2024-03-28	09:00:00	675	680	670	670	345,100
2024-03-27	09:00:00	670	680	670	675	478,100
2024-03-26	09:00:00	680	680	665	670	1,087,300
2024-03-25	09:00:00	675	675	665	675	435,400
2024-03-22	09:00:00	685	685	665	670	1,589,600
2024-03-21	09:00:00	690	695	680	680	1,364,100
2024-03-20	09:00:00	685	695	685	685	1,698,200
2024-03-19	09:00:00	690	695	685	685	1,319,400
2024-03-18	09:00:00	670	685	665	680	2,046,100
2024-03-15	09:00:00	665	670	660	665	599,400
2024-03-14	09:00:00	660	665	655	660	484,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	610	615	600	600	9,356,200
2024-04-28	00:00:00	605	630	595	610	7,163,200
2024-04-21	00:00:00	610	620	600	605	6,404,100
2024-04-14	00:00:00	660	670	600	610	17,513,000
2024-04-07	00:00:00	665	665	665	665	0
2024-03-31	00:00:00	670	675	640	665	7,148,700
2024-03-24	00:00:00	675	680	665	670	2,345,900
2024-03-17	00:00:00	670	695	665	670	8,017,400
2024-03-10	00:00:00	660	670	655	665	2,570,200
2024-03-03	00:00:00	670	675	655	660	4,077,900
2024-02-25	00:00:00	660	670	655	670	4,504,300
2024-02-18	00:00:00	660	665	650	660	3,422,200
2024-02-11	00:00:00	665	665	645	660	3,223,600
2024-02-04	00:00:00	660	670	660	665	1,530,700
2024-01-28	00:00:00	665	680	660	660	3,223,000
2024-01-21	00:00:00	680	690	650	670	6,308,200
2024-01-14	00:00:00	675	700	670	680	6,152,400
2024-01-07	00:00:00	690	710	660	680	14,979,600
2023-12-31	00:00:00	695	705	690	690	4,553,200
2023-12-24	00:00:00	700	705	685	695	3,813,100
2023-12-17	00:00:00	690	725	675	700	5,523,400
2023-12-10	00:00:00	730	850	680	690	21,905,500
2023-12-03	00:00:00	760	760	730	730	4,511,100
2023-11-26	00:00:00	780	780	750	750	4,928,400
2023-11-19	00:00:00	790	795	770	780	8,279,500
2023-11-12	00:00:00	775	800	765	790	6,722,200
2023-11-05	00:00:00	785	825	770	770	13,362,000
2023-10-29	00:00:00	880	885	725	785	47,577,400
2023-10-22	00:00:00	880	900	835	880	37,914,000
2023-10-15	00:00:00	855	885	845	880	37,443,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	620	630	600	600	13,937,900
2024-03-31	00:00:00	670	675	595	620	33,647,300
2024-02-29	00:00:00	665	695	655	670	17,814,300
2024-01-31	00:00:00	665	670	645	670	12,755,600
2023-12-31	00:00:00	695	710	650	665	34,338,700
2023-11-30	00:00:00	760	850	675	695	36,301,800
2023-10-31	00:00:00	850	850	725	760	65,184,600
2023-09-30	00:00:00	870	900	830	850	145,168,800
2023-08-31	00:00:00	800	900	785	870	86,225,700
2023-07-31	00:00:00	830	830	710	800	67,885,800
2023-06-30	00:00:00	695	850	690	835	90,877,100
2023-05-31	00:00:00	625	700	625	690	25,429,300
2023-04-30	00:00:00	635	665	620	625	33,216,400
2023-03-31	00:00:00	610	645	605	610	12,404,600
2023-02-28	00:00:00	671	686	666	681	3,544,996
2023-01-31	00:00:00	696	706	691	696	491,316
2022-12-31	00:00:00	686	720	666	701	8,331,800
2022-11-30	00:00:00	691	730	661	686	34,468,233
2022-10-31	00:00:00	691	725	686	691	13,687,139
2022-09-30	00:00:00	730	760	656	691	42,611,281
2022-08-31	00:00:00	760	765	720	730	28,993,839
2022-07-31	00:00:00	765	770	750	760	19,447,669
2022-06-30	00:00:00	794	799	740	760	24,180,580
2022-05-31	00:00:00	794	794	750	780	33,257,726
2022-04-30	00:00:00	785	799	755	794	26,185,465
2022-03-31	00:00:00	814	819	760	785	21,697,758
2022-02-28	00:00:00	799	849	765	814	56,315,453
2022-01-31	00:00:00	770	814	755	799	33,721,384
2021-12-31	00:00:00	785	804	745	770	21,730,787
2021-11-30	00:00:00	799	814	760	785	18,645,495

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	620	630	600	600	13,937,900
2024-03-31	00:00:00	670	675	595	605	32,170,500
2024-02-29	00:00:00	665	695	655	670	17,814,300
2024-01-31	00:00:00	665	695	595	620	64,217,200
2023-12-31	00:00:00	695	710	645	670	64,908,600
2023-11-30	00:00:00	760	850	645	670	83,396,100
2023-10-31	00:00:00	850	850	650	665	135,825,100
2023-09-30	00:00:00	870	900	675	695	246,655,200
2023-08-31	00:00:00	800	900	725	760	296,579,100
2023-07-31	00:00:00	830	900	710	850	299,280,300
2023-06-30	00:00:00	695	900	690	870	244,988,600
2023-05-31	00:00:00	625	850	625	800	184,192,200
2023-04-30	00:00:00	660	850	620	835	142,906,500
2023-03-31	00:00:00	610	700	610	690	73,344,000
2023-02-28	00:00:00	671	686	600	625	101,865,337
2023-01-31	00:00:00	696	706	600	610	67,336,745
2022-10-31	00:00:00	691	730	661	701	56,487,172
2022-07-31	00:00:00	765	770	656	691	91,052,789
2022-04-30	00:00:00	785	799	740	760	83,623,771
2022-01-31	00:00:00	770	849	755	785	111,734,595
2021-10-31	00:00:00	854	888	745	770	71,740,986
2021-07-31	00:00:00	790	898	750	854	134,398,168
2021-04-30	00:00:00	878	903	750	790	87,540,120
2021-01-31	00:00:00	933	1,007	849	873	181,098,673

Dividends Amount

Date	Time	Amount
2023-05-24	09:00:00	20
2022-12-12	09:00:00	39
2022-07-11	09:00:00	49
2021-08-10	09:00:00	25
2020-08-28	09:00:00	25
2019-07-02	09:00:00	25
2018-06-05	09:00:00	45
2017-12-27	09:00:00	30
2017-06-14	09:00:00	30
2016-08-11	09:00:00	20
2016-06-20	09:00:00	4
2015-09-28	09:00:00	8
2015-06-15	09:00:00	15
2014-08-29	09:00:00	12

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	20	2.29 %
2022	2	89	10.17 %
2021	1	25	2.86 %
2020	1	25	2.86 %
2019	1	25	2.86 %
2018	1	45	5.15 %
2017	2	60	6.87 %
2016	2	24	2.75 %
2015	2	23	2.63 %
2014	1	12	1.37 %

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