Informasi Saham TGRA PT. Terregra Asia Energy Tbk Utilities

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
POWR	PT Cikarang Listrindo Tbk
LAPD	Leyand International Tbk
PGEO	PT Pertamina Geothermal Energy Tbk
OASA	PT Maharaksa Biru Energi Tbk
ARKO	PT. Arkora Hydro Tbk

Most Viewed

Stock Code	Company Name
PGAS	PT Perusahaan Gas Negara Tbk
PGEO	PT Pertamina Geothermal Energy Tbk
LAPD	Leyand International Tbk
KEEN	PT Kencana Energi Lestari Tbk
POWR	PT Cikarang Listrindo Tbk

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	5	11	11
14010	Ps Ratio	3	42	9	6
14008	Pe Ratio	7	67	22	73
40002	Enterprise Value	13	61,157,166,586	157,988,826,692	146,820,328,887
14012	Pb Ratio	19	0	0	0
102	Enterprises Value E B I T D A Ratio	21	24	17	11
40001	Market Cap	25	41,250,000,000	137,500,000,000	151,250,000,000

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	5	8	11	11	11	6	11
14010	Ps Ratio	3	42	6	9	9	10	5	6
14008	Pe Ratio	7	67	15	22	26	27	68	73
40002	Enterprise Value	13	61,157,166,586	113,988,826,692	157,988,826,692	157,589,999,181	154,124,749,156	152,183,054,336	146,820,328,887
14012	Pb Ratio	19	0	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	21	24	12	17	17	16	27	11
40001	Market Cap	25	41,250,000,000	93,500,000,000	137,500,000,000	137,500,000,000	137,500,000,000	140,250,000,000	151,250,000,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-7,391,844,498	-3,483,843,257	8,987,132,846	10,454,489,624	11,878,592,964
20304	Write Off	775,905,223	775,905,223	0	0	7,747,850,707
20091	Net Income	-8,410,269,945	-4,487,031,482	5,904,537,614	6,151,610,472	1,821,391,231
29004	Basic E P S	-3	0	2	2	1
20190	E B I T D A	-6,631,914,778	-3,254,947,632	9,774,299,409	11,306,789,000	12,880,076,069
20046	Gross Profit	287,913,501	0	6,965,133,855	20,082,154,365	3,977,664,373
29009	Diluted E P S	-3	0	2	2	1
20136	Pretax Income	-8,612,067,375	-3,790,884,570	6,909,205,097	8,653,045,703	7,259,119,589
20145	Tax Provision	-71,206,602	789,561,878	121,247,473	1,145,131,132	2,947,608,570
20100	Total Revenue	976,765,194	0	13,755,869,523	38,690,158,854	12,427,172,430
20164	Total Expenses	7,957,613,965	2,941,781,699	13,682,294,545	27,740,435,014	24,915,171,344
20013	Cost Of Revenue	688,851,693	0	6,790,735,668	18,608,004,489	8,449,508,057
20177	Interest Income	293,494,644	74,392,891	400,873,809	639,611,929	1,103,576,548
20057	Interest Expense	1,220,222,877	307,041,313	2,077,927,749	1,801,443,921	4,619,473,375
20109	Operating Income	-6,980,848,771	-2,941,781,699	73,574,978	10,949,723,840	-12,487,998,914
20316	Normalized Income	-7,640,780,089	-4,487,031,482	-3,656,025,485	-14,930,839,904	-10,116,186,918
20108	Operating Expense	7,268,762,272	2,941,781,699	6,891,558,877	9,132,430,525	16,465,663,287
20112	Operating Revenue	976,765,194	0	13,755,869,523	38,690,158,854	12,427,172,430
20087	Minority Interests	130,590,828	93,414,966	-883,420,010	-1,356,304,099	-2,490,119,788
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-926,728,233	-24,913,382	-2,552,067,532	-4,270,327,752	-3,837,474,867
20416	Total Unusual Items	-775,905,223	-775,905,223	9,731,335,249	24,298,013,105	15,916,770,865
29010	Basic Average Shares	2,750,000,000	0	2,750,000,000	2,750,000,000	2,750,000,000
20269	Other Special Charges	0	0	0	0	-5,333,304,785
20287	Rent And Landing Fees	0	0	0	0	25,628,298
29011	Diluted Average Shares	2,750,000,000	0	2,750,000,000	2,750,000,000	2,750,000,000
20420	Normalized E B I T D A	-5,856,009,555	-3,254,947,632	42,964,160	-12,991,224,105	-3,036,694,796
20162	Special Income Charges	-775,905,223	-775,905,223	0	0	-2,414,545,922
20315	Reconciled Depreciation	759,929,720	228,895,625	787,166,563	852,299,376	1,001,483,105
20312	Other Operating Expenses	387,930,000	175,180,000	294,428,548	218,093,770	311,375,778
20368	Total Other Finance Cost	704,256,231	0	875,013,592	3,108,495,760	321,578,040
20440	Rent Expense Supplemental	0	0	0	0	25,628,298
20314	Reconciled Cost Of Revenue	688,851,693	0	6,790,735,668	18,608,004,489	8,449,508,057
20419	Tax Effect Of Unusual Items	-6,415,367	0	170,772,150	3,215,562,729	3,979,192,716
20018	Depreciation Income Statement	759,929,720	228,895,625	787,166,563	852,299,376	1,001,483,105
20075	Interest Income Non Operating	293,494,644	74,392,891	400,873,809	639,611,929	1,103,576,548
20158	Selling And Marketing Expense	0	0	0	0	750,000
20064	Interest Expense Non Operating	1,220,222,877	307,041,313	2,077,927,749	1,801,443,921	4,619,473,375
20093	Net Income Common Stockholders	-8,410,269,945	-4,487,031,482	5,904,537,614	6,151,610,472	1,821,391,231
20094	Net Income Continuous Operations	-8,540,860,773	-4,580,446,448	6,787,957,624	7,507,914,571	4,311,511,019
20045	General And Administrative Expense	1,708,754,807	547,103,503	2,203,980,255	3,916,619,951	8,257,850,652
20159	Selling General And Administration	1,708,754,807	547,103,503	2,203,980,255	3,916,619,951	8,258,600,652
20435	Total Operating Income As Reported	-7,756,753,994	-3,717,686,922	73,574,978	10,949,723,840	-20,235,849,621
20412	Other Non Operating Income Expenses	71,414,852	-48,284,266	-343,637,598	-22,324,363,490	-334,099,653
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-8,410,269,945	-4,487,031,482	5,904,537,614	6,151,610,472	1,821,391,231
20417	Total Unusual Items Excluding Goodwill	-775,905,223	-775,905,223	9,731,335,249	24,298,013,105	15,916,770,865
20077	Net Non Operating Interest Income Expense	-926,728,233	-24,913,382	-2,552,067,532	-4,270,327,752	-3,837,474,867
20346	Net Income Including Noncontrolling Interests	-8,540,860,773	-4,580,446,448	6,787,957,624	7,507,914,571	4,311,511,019
20019	Depreciation And Amortization In Income Statement	759,929,720	228,895,625	787,166,563	852,299,376	1,001,483,105
20309	Net Income From Continuing And Discontinued Operation	-8,410,269,945	-4,487,031,482	5,904,537,614	6,151,610,472	1,821,391,231
20331	Net Income From Continuing Operation Net Minority Interest	-8,410,269,945	-4,487,031,482	5,904,537,614	6,151,610,472	1,821,391,231

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	-7,391,844,498	-3,483,843,257	-1,815,569,138	-1,075,193,050	-1,017,239,053	8,987,132,846	10,454,489,624	11,878,592,964
20304	Write Off	775,905,223	775,905,223	0	0	0	0	0	7,747,850,707
20091	Net Income	-8,410,269,945	-4,487,031,482	-1,628,216,508	-1,078,738,578	-1,216,283,377	5,904,537,614	6,151,610,472	1,821,391,231
29004	Basic E P S	-3	0	2	0	0	2	2	1
20190	E B I T D A	-6,631,914,778	-3,254,947,632	-1,678,517,138	-882,995,009	-815,454,999	9,774,299,409	11,306,789,000	12,880,076,069
20046	Gross Profit	287,913,501	0	0	126,363,559	161,549,942	6,965,133,855	20,082,154,365	3,977,664,373
29009	Diluted E P S	-3	0	2	0	0	2	2	1
20136	Pretax Income	-8,612,067,375	-3,790,884,570	-2,021,785,023	-1,333,511,112	-1,465,886,670	6,909,205,097	8,653,045,703	7,259,119,589
20145	Tax Provision	-71,206,602	789,561,878	-257,739,900	-268,637,600	-334,390,980	121,247,473	1,145,131,132	2,947,608,570
20100	Total Revenue	976,765,194	0	0	354,215,252	622,549,942	13,755,869,523	38,690,158,854	12,427,172,430
20164	Total Expenses	7,957,613,965	2,941,781,699	1,448,319,172	1,505,649,398	2,061,863,696	13,682,294,545	27,740,435,014	24,915,171,344
20013	Cost Of Revenue	688,851,693	0	0	227,851,693	461,000,000	6,790,735,668	18,608,004,489	8,449,508,057
20177	Interest Income	293,494,644	74,392,891	70,958,609	73,890,927	74,252,217	400,873,809	639,611,929	1,103,576,548
20057	Interest Expense	1,220,222,877	307,041,313	206,215,885	258,318,062	448,647,617	2,077,927,749	1,801,443,921	4,619,473,375
20109	Operating Income	-6,980,848,771	-2,941,781,699	-1,448,319,172	-1,151,434,146	-1,439,313,754	73,574,978	10,949,723,840	-12,487,998,914
20316	Normalized Income	-7,640,780,089	-4,487,031,482	-1,628,216,508	-1,078,738,578	-1,216,283,377	-3,656,025,485	-14,930,839,904	-10,116,186,918
20108	Operating Expense	7,268,762,272	2,941,781,699	1,448,319,172	1,277,797,705	1,600,863,696	6,891,558,877	9,132,430,525	16,465,663,287
20112	Operating Revenue	976,765,194	0	0	354,215,252	622,549,942	13,755,869,523	38,690,158,854	12,427,172,430
20087	Minority Interests	130,590,828	93,414,966	135,828,615	-13,865,066	-84,787,687	-883,420,010	-1,356,304,099	-2,490,119,788
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-926,728,233	-24,913,382	-187,460,007	-195,615,871	-518,738,973	-2,552,067,532	-4,270,327,752	-3,837,474,867
20416	Total Unusual Items	-775,905,223	-775,905,223	9,731,335,249	0	0	9,731,335,249	24,298,013,105	15,916,770,865
29010	Basic Average Shares	2,750,000,000	0	2,750,000,000	0	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000
20269	Other Special Charges	0	0	0	0	0	0	0	-5,333,304,785
20287	Rent And Landing Fees	0	0	0	0	0	0	0	25,628,298
29011	Diluted Average Shares	2,750,000,000	0	2,750,000,000	0	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000
20420	Normalized E B I T D A	-5,856,009,555	-3,254,947,632	-1,678,517,138	-882,995,009	-815,454,999	42,964,160	-12,991,224,105	-3,036,694,796
20162	Special Income Charges	-775,905,223	-775,905,223	0	0	0	0	0	-2,414,545,922
20315	Reconciled Depreciation	759,929,720	228,895,625	137,052,000	192,198,041	201,784,054	787,166,563	852,299,376	1,001,483,105
20312	Other Operating Expenses	387,930,000	175,180,000	70,648,000	71,059,000	71,043,000	294,428,548	218,093,770	311,375,778
20368	Total Other Finance Cost	704,256,231	0	52,202,731	11,188,736	144,343,573	875,013,592	3,108,495,760	321,578,040
20440	Rent Expense Supplemental	0	0	0	0	0	0	0	25,628,298
20314	Reconciled Cost Of Revenue	688,851,693	0	0	227,851,693	461,000,000	6,790,735,668	18,608,004,489	8,449,508,057
20419	Tax Effect Of Unusual Items	-6,415,367	0	0	0	0	170,772,150	3,215,562,729	3,979,192,716
20018	Depreciation Income Statement	759,929,720	228,895,625	137,052,000	192,198,041	201,784,054	787,166,563	852,299,376	1,001,483,105
20075	Interest Income Non Operating	293,494,644	74,392,891	70,958,609	73,890,927	74,252,217	400,873,809	639,611,929	1,103,576,548
20158	Selling And Marketing Expense	0	0	0	0	0	0	0	750,000
20064	Interest Expense Non Operating	1,220,222,877	307,041,313	206,215,885	258,318,062	448,647,617	2,077,927,749	1,801,443,921	4,619,473,375
20093	Net Income Common Stockholders	-8,410,269,945	-4,487,031,482	-1,628,216,508	-1,078,738,578	-1,216,283,377	5,904,537,614	6,151,610,472	1,821,391,231
20094	Net Income Continuous Operations	-8,540,860,773	-4,580,446,448	-1,764,045,123	-1,064,873,512	-1,131,495,690	6,787,957,624	7,507,914,571	4,311,511,019
20045	General And Administrative Expense	1,708,754,807	547,103,503	249,137,178	279,959,174	632,554,952	2,203,980,255	3,916,619,951	8,257,850,652
20159	Selling General And Administration	1,708,754,807	547,103,503	249,137,178	279,959,174	632,554,952	2,203,980,255	3,916,619,951	8,258,600,652
20435	Total Operating Income As Reported	-7,756,753,994	-3,717,686,922	-1,448,319,172	-1,151,434,146	-1,439,313,754	73,574,978	10,949,723,840	-20,235,849,621
20412	Other Non Operating Income Expenses	71,414,852	-48,284,266	-386,005,844	13,538,905	492,166,057	-343,637,598	-22,324,363,490	-334,099,653
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-8,410,269,945	-4,487,031,482	-1,628,216,508	-1,078,738,578	-1,216,283,377	5,904,537,614	6,151,610,472	1,821,391,231
20417	Total Unusual Items Excluding Goodwill	-775,905,223	-775,905,223	9,731,335,249	0	0	9,731,335,249	24,298,013,105	15,916,770,865
20077	Net Non Operating Interest Income Expense	-926,728,233	-24,913,382	-187,460,007	-195,615,871	-518,738,973	-2,552,067,532	-4,270,327,752	-3,837,474,867
20346	Net Income Including Noncontrolling Interests	-8,540,860,773	-4,580,446,448	-1,764,045,123	-1,064,873,512	-1,131,495,690	6,787,957,624	7,507,914,571	4,311,511,019
20019	Depreciation And Amortization In Income Statement	759,929,720	228,895,625	137,052,000	192,198,041	201,784,054	787,166,563	852,299,376	1,001,483,105
20309	Net Income From Continuing And Discontinued Operation	-8,410,269,945	-4,487,031,482	-1,628,216,508	-1,078,738,578	-1,216,283,377	5,904,537,614	6,151,610,472	1,821,391,231
20331	Net Income From Continuing Operation Net Minority Interest	-8,410,269,945	-4,487,031,482	-1,628,216,508	-1,078,738,578	-1,216,283,377	5,904,537,614	6,151,610,472	1,821,391,231

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718
23531	Net Debt	19,704,760,669	16,624,749,156	8,622,744,183	7,157,490,123
23165	Payables	9,214,986,687	11,349,907,630	12,745,310,139	4,508,954,013
23139	Net P P E	369,964,103,906	339,635,133,800	320,930,598,485	249,930,976,866
23351	Properties	0	0	0	0
23386	Total Debt	20,452,750,801	20,682,713,628	8,954,238,276	7,497,364,883
23100	Gross P P E	378,111,147,878	347,210,691,089	327,718,989,210	255,868,370,300
23038	Common Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23045	Current Debt	8,975,261,313	8,970,700,970	8,954,238,276	7,497,364,883
23532	Share Issued	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000
23220	Total Assets	472,009,979,723	481,039,911,380	467,023,962,959	443,783,784,479
23027	Capital Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23382	Other Payable	3,395,033,584	4,927,806,062	5,372,021,970	3,070,150,563
23028	Cash Financial	747,990,132	4,057,964,472	331,494,093	339,874,760
23123	Long Term Debt	11,477,489,488	11,712,012,658	0	0
23179	Prepaid Assets	6,520,204,175	11,882,214,316	7,482,490,339	10,018,956,543
23385	Working Capital	-18,533,425,387	-501,960,058	1,925,152,041	-7,438,259,244
23000	Accounts Payable	80,000,000	180,000,000	2,160,000,000	0
23029	Cash Equivalents	0	16,362,725,449	0	0
23245	Invested Capital	333,441,802,199	342,078,733,398	324,336,492,411	316,315,234,430
23132	Minority Interest	21,388,307,417	51,039,518,241	50,130,879,264	48,759,892,572
23342	Other Receivables	0	1,246,527,133	1,151,256,989	1,161,230,875
23204	Retained Earnings	2,039,940,296	10,446,908,668	4,433,143,033	-2,131,241,555
23217	Total Tax Payable	5,739,953,103	6,242,101,568	5,213,288,169	1,438,803,450
23001	Accounts Receivable	7,354,188,461	21,619,516,035	26,429,260,597	1,684,713,767
23280	Common Stock Equity	312,989,051,398	321,396,019,770	315,382,254,135	308,817,869,547
23403	Net Tangible Assets	246,529,515,680	254,936,484,052	248,922,718,417	172,969,110,448
23215	Stockholders Equity	312,989,051,398	321,396,019,770	315,382,254,135	308,817,869,547
23383	Tangible Book Value	246,529,515,680	254,936,484,052	248,922,718,417	172,969,110,448
23374	Total Capitalization	324,466,540,886	333,108,032,428	315,382,254,135	308,817,869,547
23312	Land And Improvements	875,000,000	875,000,000	875,000,000	875,000,000
23469	Other Equity Interest	-10,625,770,020	-10,625,770,020	-10,625,770,020	-10,625,770,020
23393	Ordinary Shares Number	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000
23155	Other Intangible Assets	0	0	0	69,389,223,381
23008	Accumulated Depreciation	-8,147,043,972	-7,575,557,289	-6,788,390,725	-5,937,393,434
23282	Construction In Progress	361,898,427,401	330,695,620,612	311,203,918,733	239,351,997,739
23030	Cash And Cash Equivalents	747,990,132	4,057,964,472	331,494,093	339,874,760
23012	Additional Paid In Capital	46,574,881,122	46,574,881,122	46,574,881,122	46,574,881,122
23275	Buildings And Improvements	12,166,325,357	12,166,325,357	12,166,325,357	12,166,325,357
23319	Machinery Furniture Equipment	3,171,395,120	3,473,745,120	3,473,745,120	3,475,047,204
23098	Goodwill And Other Intangible Assets	66,459,535,718	66,459,535,718	66,459,535,718	135,848,759,099
23261	Total Equity Gross Minority Interest	334,377,358,815	372,435,538,011	365,513,133,399	357,577,762,119
23259	Total Liabilities Net Minority Interest	137,632,620,908	108,604,373,369	101,510,829,560	86,206,022,360
23046	Current Debt And Capital Lease Obligation	8,975,261,313	8,970,700,970	8,954,238,276	7,497,364,883
23124	Long Term Debt And Capital Lease Obligation	11,477,489,488	11,712,012,658	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	3,516,597,129	2,923,678,422	2,543,152,619	2,537,320,705

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	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718
23531	Net Debt	19,704,760,669	20,488,826,692	20,089,999,181	19,805,827,857	16,624,749,156	8,622,744,183	7,157,490,123
23165	Payables	9,214,986,687	11,617,712,455	11,493,664,490	11,304,320,930	11,349,907,630	12,745,310,139	4,508,954,013
23139	Net P P E	369,964,103,906	361,804,621,496	357,824,073,496	357,554,970,156	339,635,133,800	320,930,598,485	249,930,976,866
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	20,452,750,801	20,559,386,468	20,169,077,240	20,208,833,084	20,682,713,628	8,954,238,276	7,497,364,883
23100	Gross P P E	378,111,147,878	369,911,212,880	365,793,612,880	365,332,311,499	347,210,691,089	327,718,989,210	255,868,370,300
23038	Common Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23045	Current Debt	8,975,261,313	9,000,000,000	8,981,949,772	8,994,902,968	8,970,700,970	8,954,238,276	7,497,364,883
23532	Share Issued	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000
23220	Total Assets	472,009,979,723	475,745,084,561	475,825,215,807	475,926,977,596	481,039,911,380	467,023,962,959	443,783,784,479
23027	Capital Stock	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000	275,000,000,000
23382	Other Payable	3,395,033,584	4,700,673,769	4,700,673,769	4,685,673,769	4,927,806,062	5,372,021,970	3,070,150,563
23028	Cash Financial	747,990,132	70,559,776	79,078,059	403,005,227	4,057,964,472	331,494,093	339,874,760
23123	Long Term Debt	11,477,489,488	11,559,386,468	11,187,127,468	11,213,930,116	11,712,012,658	0	0
23179	Prepaid Assets	6,520,204,175	14,947,541,994	16,659,766,917	15,127,483,205	11,882,214,316	7,482,490,339	10,018,956,543
23385	Working Capital	-18,533,425,387	-10,493,963,149	-5,225,089,126	-3,946,672,028	-501,960,058	1,925,152,041	-7,438,259,244
23000	Accounts Payable	80,000,000	180,000,000	180,000,000	180,000,000	180,000,000	2,160,000,000	0
23029	Cash Equivalents	0	0	0	0	16,362,725,449	0	0
23245	Invested Capital	333,441,802,199	338,032,167,775	339,270,075,055	340,388,569,477	342,078,733,398	324,336,492,411	316,315,234,430
23132	Minority Interest	21,388,307,417	51,002,342,379	51,138,170,994	51,124,305,928	51,039,518,241	50,130,879,264	48,759,892,572
23342	Other Receivables	0	1,242,764,253	1,246,183,732	1,246,527,133	1,246,527,133	1,151,256,989	1,161,230,875
23204	Retained Earnings	2,039,940,296	6,523,670,205	8,151,886,713	9,230,625,291	10,446,908,668	4,433,143,033	-2,131,241,555
23217	Total Tax Payable	5,739,953,103	6,737,038,686	6,612,990,721	6,438,647,161	6,242,101,568	5,213,288,169	1,438,803,450
23001	Accounts Receivable	7,354,188,461	10,530,366,537	13,124,622,998	15,089,138,870	21,619,516,035	26,429,260,597	1,684,713,767
23280	Common Stock Equity	312,989,051,398	317,472,781,307	319,100,997,815	320,179,736,393	321,396,019,770	315,382,254,135	308,817,869,547
23403	Net Tangible Assets	246,529,515,680	251,013,245,589	252,641,462,097	253,720,200,675	254,936,484,052	248,922,718,417	172,969,110,448
23215	Stockholders Equity	312,989,051,398	317,472,781,307	319,100,997,815	320,179,736,393	321,396,019,770	315,382,254,135	308,817,869,547
23383	Tangible Book Value	246,529,515,680	251,013,245,589	252,641,462,097	253,720,200,675	254,936,484,052	248,922,718,417	172,969,110,448
23374	Total Capitalization	324,466,540,886	329,032,167,775	330,288,125,283	331,393,666,509	333,108,032,428	315,382,254,135	308,817,869,547
23312	Land And Improvements	875,000,000	875,000,000	875,000,000	875,000,000	875,000,000	875,000,000	875,000,000
23469	Other Equity Interest	-10,625,770,020	-10,625,770,020	-10,625,770,020	-10,625,770,020	-10,625,770,020	-10,625,770,020	-10,625,770,020
23393	Ordinary Shares Number	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000	2,750,000,000
23155	Other Intangible Assets	0	0	0	0	0	0	69,389,223,381
23008	Accumulated Depreciation	-8,147,043,972	-8,106,591,384	-7,969,539,384	-7,777,341,343	-7,575,557,289	-6,788,390,725	-5,937,393,434
23282	Construction In Progress	361,898,427,401	353,396,142,403	349,278,542,403	348,817,241,022	330,695,620,612	311,203,918,733	239,351,997,739
23030	Cash And Cash Equivalents	747,990,132	70,559,776	79,078,059	403,005,227	4,057,964,472	331,494,093	339,874,760
23012	Additional Paid In Capital	46,574,881,122	46,574,881,122	46,574,881,122	46,574,881,122	46,574,881,122	46,574,881,122	46,574,881,122
23275	Buildings And Improvements	12,166,325,357	12,166,325,357	12,166,325,357	12,166,325,357	12,166,325,357	12,166,325,357	12,166,325,357
23319	Machinery Furniture Equipment	3,171,395,120	3,473,745,120	3,473,745,120	3,473,745,120	3,473,745,120	3,473,745,120	3,475,047,204
23098	Goodwill And Other Intangible Assets	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718	66,459,535,718	135,848,759,099
23261	Total Equity Gross Minority Interest	334,377,358,815	368,475,123,686	370,239,168,809	371,304,042,321	372,435,538,011	365,513,133,399	357,577,762,119
23259	Total Liabilities Net Minority Interest	137,632,620,908	107,269,960,875	105,586,046,998	104,622,935,275	108,604,373,369	101,510,829,560	86,206,022,360
23046	Current Debt And Capital Lease Obligation	8,975,261,313	9,000,000,000	8,981,949,772	8,994,902,968	8,970,700,970	8,954,238,276	7,497,364,883
23124	Long Term Debt And Capital Lease Obligation	11,477,489,488	11,559,386,468	11,187,127,468	11,213,930,116	11,712,012,658	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	3,516,597,129	2,923,678,422	2,923,678,422	2,923,678,422	2,923,678,422	2,543,152,619	2,537,320,705

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	2,101,000	0
26185	Free Cash Flow	-15,351,309,092	-12,252,852,510	6,083,741,855	-1,767,623,984	-17,254,961,526
26027	Changes In Cash	-3,309,974,340	677,430,356	3,726,470,379	-8,380,667	-5,096,678,104
26182	Issuance Of Debt	1,114,052,350	1,084,753,320	1,118,612,693	30,403,725,039	679,971,552
26123	Sale Of Business	0	0	0	0	1,250,000,000
26016	End Cash Position	747,990,132	747,990,132	4,057,964,472	331,494,093	339,874,760
26112	Purchase Of P P E	-12,893,885,001	-7,133,956,810	-1,584,800,000	-2,462,697,613	-7,259,210,251
26183	Repayment Of Debt	-1,109,492,007	-1,109,492,007	-1,102,150,000	-23,590,741,812	-2,553,640,000
26125	Sale Of Investment	0	0	0	0	0
26005	Capital Expenditure	-12,893,885,001	-7,133,956,810	-1,584,800,000	-2,462,697,613	-7,583,067,201
26012	Financing Cash Flow	13,952,587,113	14,430,136,980	-2,023,840,285	978,611,638	9,729,068,798
26253	Interest Paid C F F	-1,220,222,877	-99,306,273	-202,211,539	-4,909,939,681	-4,612,151,092
26013	Investing Cash Flow	-14,805,137,362	-8,633,810,924	-1,918,231,191	-1,682,065,934	-5,153,852,577
26015	Beginning Cash Position	4,057,964,472	70,559,776	331,494,093	339,874,760	5,436,552,864
26223	Classesof Cash Payments	-17,268,574,996	-7,864,131,913	-10,775,824,757	-12,868,572,743	-20,414,352,988
26247	Interest Received C F I	293,494,644	74,392,891	400,873,809	639,611,929	1,091,304,627
26099	Long Term Debt Issuance	1,114,052,350	1,114,052,350	1,118,612,693	4,274,711,214	679,971,552
26090	Long Term Debt Payments	0	0	-9,659,825,577	-21,078,738,874	-1,572,640,000
26108	Purchase Of Intangibles	0	0	0	0	-323,856,950
26101	Short Term Debt Issuance	8,988,352,032	0	8,999,735,249	26,129,013,825	54,668,473,091
26091	Short Term Debt Payments	-1,109,492,007	-1,109,492,007	-1,102,150,000	-2,512,002,938	-981,000,000
26073	Net Long Term Debt Issuance	1,114,052,350	1,114,052,350	1,118,612,693	-16,804,027,660	-892,668,448
26164	Net Other Financing Charges	15,168,249,647	14,554,181,940	-1,838,091,439	-924,431,908	16,214,888,338
26165	Net Other Investing Changes	-2,204,747,005	-1,574,247,005	-734,305,000	138,918,750	87,909,997
26119	Net P P E Purchase And Sale	-12,893,885,001	-7,133,956,810	-1,584,800,000	-2,460,596,613	-7,259,210,251
26075	Net Short Term Debt Issuance	-1,109,492,007	-1,138,791,037	-1,102,150,000	23,617,010,887	-981,000,000
26072	Net Issuance Payments Of Debt	4,560,343	-24,738,687	16,462,693	6,812,983,227	-1,873,668,448
26226	Paymentson Behalfof Employees	-4,413,042,550	-1,593,389,216	-3,360,914,350	-3,713,783,428	-5,405,735,245
26116	Net Business Purchase And Sale	0	0	0	0	1,250,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	-323,856,950
26220	Cash Flowsfromusedin Operating Activities Direct	-2,457,424,091	-5,118,895,700	7,668,541,855	695,073,629	-9,671,894,325
26221	Classesof Cash Receiptsfrom Operating Activities	15,242,092,768	3,176,178,076	18,565,614,085	13,945,612,024	10,742,458,663

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	2,101,000	0
26185	Free Cash Flow	-15,351,309,092	-12,252,852,510	-200,308,504	-956,358,103	-1,941,789,975	6,083,741,855	-1,767,623,984	-17,254,961,526
26027	Changes In Cash	-3,309,974,340	677,430,356	-8,518,283	-323,927,168	-3,654,959,245	3,726,470,379	-8,380,667	-5,096,678,104
26182	Issuance Of Debt	1,114,052,350	1,084,753,320	18,050,228	-12,953,196	24,201,998	1,118,612,693	30,403,725,039	679,971,552
26123	Sale Of Business	0	0	0	0	0	0	0	1,250,000,000
26016	End Cash Position	747,990,132	747,990,132	70,559,776	79,078,059	403,005,227	4,057,964,472	331,494,093	339,874,760
26112	Purchase Of P P E	-12,893,885,001	-7,133,956,810	-4,117,600,000	-936,301,381	-706,026,810	-1,584,800,000	-2,462,697,613	-7,259,210,251
26183	Repayment Of Debt	-1,109,492,007	-1,109,492,007	0	0	0	-1,102,150,000	-23,590,741,812	-2,553,640,000
26125	Sale Of Investment	0	0	0	0	0	0	0	0
26005	Capital Expenditure	-12,893,885,001	-7,133,956,810	-4,117,600,000	-936,301,381	-706,026,810	-1,584,800,000	-2,462,697,613	-7,583,067,201
26012	Financing Cash Flow	13,952,587,113	14,430,136,980	120,831,612	200,540,008	-798,921,487	-2,023,840,285	978,611,638	9,729,068,798
26253	Interest Paid C F F	-1,220,222,877	-99,306,273	-258,418,616	-269,506,798	-592,991,190	-202,211,539	-4,909,939,681	-4,612,151,092
26013	Investing Cash Flow	-14,805,137,362	-8,633,810,924	-4,046,641,391	-504,410,454	-1,620,274,593	-1,918,231,191	-1,682,065,934	-5,153,852,577
26015	Beginning Cash Position	4,057,964,472	70,559,776	79,078,059	403,005,227	4,057,964,472	331,494,093	339,874,760	5,436,552,864
26223	Classesof Cash Payments	-17,268,574,996	-7,864,131,913	1,323,035,035	-2,338,787,846	-8,388,690,272	-10,775,824,757	-12,868,572,743	-20,414,352,988
26247	Interest Received C F I	293,494,644	74,392,891	70,958,609	73,890,927	74,252,217	400,873,809	639,611,929	1,091,304,627
26099	Long Term Debt Issuance	1,114,052,350	1,114,052,350	-11,248,802	-12,953,196	24,201,998	1,118,612,693	4,274,711,214	679,971,552
26090	Long Term Debt Payments	0	0	0	0	0	-9,659,825,577	-21,078,738,874	-1,572,640,000
26108	Purchase Of Intangibles	0	0	0	0	0	0	0	-323,856,950
26101	Short Term Debt Issuance	8,988,352,032	0	8,988,352,032	0	0	8,999,735,249	26,129,013,825	54,668,473,091
26091	Short Term Debt Payments	-1,109,492,007	-1,109,492,007	0	0	0	-1,102,150,000	-2,512,002,938	-981,000,000
26073	Net Long Term Debt Issuance	1,114,052,350	1,114,052,350	-11,248,802	-12,953,196	24,201,998	1,118,612,693	-16,804,027,660	-892,668,448
26164	Net Other Financing Charges	15,168,249,647	14,554,181,940	361,200,000	483,000,002	-230,132,295	-1,838,091,439	-924,431,908	16,214,888,338
26165	Net Other Investing Changes	-2,204,747,005	-1,574,247,005	0	-117,000,000	-513,500,000	-734,305,000	138,918,750	87,909,997
26119	Net P P E Purchase And Sale	-12,893,885,001	-7,133,956,810	-4,117,600,000	-936,301,381	-706,026,810	-1,584,800,000	-2,460,596,613	-7,259,210,251
26075	Net Short Term Debt Issuance	-1,109,492,007	-1,138,791,037	29,299,030	0	0	-1,102,150,000	23,617,010,887	-981,000,000
26072	Net Issuance Payments Of Debt	4,560,343	-24,738,687	18,050,228	-12,953,196	24,201,998	16,462,693	6,812,983,227	-1,873,668,448
26226	Paymentson Behalfof Employees	-4,413,042,550	-1,593,389,216	-1,198,860,304	-827,994,790	-792,798,240	-3,360,914,350	-3,713,783,428	-5,405,735,245
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	1,250,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0	0	0	-323,856,950
26220	Cash Flowsfromusedin Operating Activities Direct	-2,457,424,091	-5,118,895,700	3,917,291,496	-20,056,722	-1,235,763,165	7,668,541,855	695,073,629	-9,671,894,325
26221	Classesof Cash Receiptsfrom Operating Activities	15,242,092,768	3,176,178,076	2,594,256,461	2,318,731,124	7,152,927,107	18,565,614,085	13,945,612,024	10,742,458,663

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TGRA	PT. Terregra Asia Energy Tbk	2024-04-15	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 68.00	22	68	141,400	707,679	60,500,000,000	1	10	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-12	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 68.00	22	68	141,400	694,594	65,838,000,000	1	10	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-11	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 68.00	22	68	141,400	682,021	65,838,000,000	1	10	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-10	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 68.00	22	68	141,400	669,844	65,838,000,000	1	10	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-05	At close: 02:55PM WIB	24	22	0	22	22.00 - 22.00	22	22	22.00 - 68.00	22	68	141,400	645,429	65,838,000,000	1	10	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-04	At close: 04:06PM WIB	26	24	24	24	24.00 - 24.00	24	24	24.00 - 68.00	24	68	143,100	646,534	71,824,000,000	1	11	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-03	At close: 02:55PM WIB	28	26	0	26	26.00 - 26.00	26	26	26.00 - 72.00	26	72	212,300	642,875	77,809,000,000	1	12	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-02	At close: 04:14PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 72.00	28	72	245,800	638,724	83,794,000,000	1	13	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 72.00	31	72	287,900	633,903	92,772,000,000	1	15	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-29	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 72.00	34	72	123,900	633,903	101,750,000,000	1	16	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-28	At close: 04:00PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 72.00	34	72	123,900	647,341	93,500,000,000	1	15	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-27	At close: 04:01PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 72.00	37	72	193,500	634,879	101,750,000,000	1	16	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 72.00	41	72	443,800	634,879	112,750,000,000	1	18	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-25	At close: 04:00PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 72.00	45	72	85,600	634,879	123,750,000,000	1	19	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-22	At close: 02:16PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	1,100	634,860	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-21	At close: 10:30AM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	634,860	0	1	0	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-14	As of 11:44AM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 72.00	50	72	200	709,246	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-13	At close: 02:51PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	1,058,300	691,310	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-11	At close: 04:14PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	2,300	668,643	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-08	At close: 04:14PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	2,300	668,606	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-05	At close: 03:39PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	4,200	635,113	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-04	At close: 01:48PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	2,600	635,186	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-03-01	At close: 02:56PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	1,200,500	615,213	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-02-28	At close: 02:07PM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	1,174,900	585,329	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-02-27	At close: 03:40PM WIB	50	50	50	50	50.00 - 51.00	50	51	50.00 - 72.00	50	72	1,477,500	561,108	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-02-26	At close: 04:03PM WIB	51	50	50	51	50.00 - 51.00	50	51	50.00 - 72.00	50	72	3,891,600	498,244	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk	2024-02-23	At close: 04:00PM WIB	51	51	50	51	50.00 - 51.00	50	51	50.00 - 72.00	50	72	3,018,500	448,788	140,250,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk (TGRA.JK)	2024-02-22	At close: 04:08PM WIB	50	50	50	51	50.00 - 51.00	50	51	50.00 - 72.00	50	72	1,836,800	418,685	140,250,000,000	1	22	2	N/A	N/A (N/A)	N/A
TGRA	PT. Terregra Asia Energy Tbk (TGRA.JK)	2024-02-21	At close: 04:00PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 72.00	50	72	2,702,200	374,419	137,500,000,000	1	22	2	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	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	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 Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (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)
TGRA	PT. Terregra Asia Energy Tbk	2024-04-15	60,500,000,000	80,200,000,000	9	4	5	9	1	-58	23	68	22	44	49	695	206	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-12	60,500,000,000	80,990,000,000	9	4	6	9	1	-61	24	68	22	45	49	682	193	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-11	60,500,000,000	80,990,000,000	9	4	6	9	1	-61	27	68	22	45	49	670	193	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-10	60,500,000,000	80,990,000,000	9	4	6	9	1	-61	27	68	22	45	49	670	193	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-05	71,500,000,000	91,990,000,000	12	5	6	10	1	-55	27	68	0	48	49	647	159	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-04	77,000,000,000	97,490,000,000	12	5	7	10	1	-55	27	72	0	48	50	643	254	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-03	77,000,000,000	97,490,000,000	13	6	7	10	1	-44	28	72	0	49	50	639	592	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-02	85,250,000,000	105,740,000,000	13	6	7	11	1	-36	27	72	0	49	50	634	733	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-04-01	93,500,000,000	113,990,000,000	15	6	8	12	1	-36	27	72	0	49	50	634	733	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-29	93,500,000,000	113,990,000,000	15	6	8	12	1	-30	30	72	34	50	50	647	721	2,750,000,000	2,990,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-28	101,750,000,000	122,240,000,000	16	7	8	13	1	-11	29	72	0	50	50	635	754	2,750,000,000	3,720,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-27	137,500,000,000	157,990,000,000	22	9	11	17	1	-11	31	72	0	50	50	635	755	2,750,000,000	2,800,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-26	137,500,000,000	157,990,000,000	22	9	11	17	1	-6	32	72	0	50	50	635	755	2,750,000,000	2,800,000,000	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-25	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	50	50	50	635	755	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-22	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	635	956	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-21	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	50	50	50	635	956	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-14	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	691	976	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-13	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	680	976	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-11	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	50	50	50	658	976	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-08	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	50	50	50	669	1,280,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-05	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	635	2,110,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-04	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	635	2,110,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-03-01	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	615	1,990,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-02-28	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	561	2,000,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-02-27	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	498	1,620,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk	2024-02-26	140,250,000,000	160,740,000,000	22	10	11	17	1	0	0	72	0	50	50	498	1,620,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk (TGRA.JK)	2024-02-23	140,250,000,000	160,740,000,000	22	10	11	17	1	0	0	72	0	50	50	419	1,240,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000
TGRA	PT. Terregra Asia Energy Tbk (TGRA.JK)	2024-02-22	137,500,000,000	157,990,000,000	22	9	11	17	1	0	0	72	0	50	50	374	1,070,000	2,750,000,000	0	17,110,000	22	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	43	4	2	14,730,000,000	5	1,300,000,000	6,380,000,000	2	70,560,000	78,010,000,000	21	1	115	18,310,000,000	15,330,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	15	15	15	15
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	15	15	15	15
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:55:00	15	15	15	15	7,000
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:45:00	15	15	15	15	7,000
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	15	15	15	15	0
2024-05-08	11:45:00	15	15	15	15	2,100
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:45:00	15	15	15	15	222,900
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:45:00	15	15	15	15	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:30:00	15	15	15	15	7,000
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
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	11:55:01	15	15	15	15	0
2024-05-08	11:30:00	15	15	15	15	2,100
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:30:00	15	15	15	15	222,900
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:30:00	15	15	15	15	0
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	16:00:00	14	14	14	14	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	14	14	14	14	0
2024-05-07	14:30:00	14	14	14	14	411,100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	14	14	14	14	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	14:00:00	15	15	15	15	7,000
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	15	15	15	15	0
2024-05-08	11:00:00	15	15	15	15	2,100
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:00:00	15	15	15	15	222,900
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:00:00	15	15	15	15	0
2024-05-07	16:00:00	14	14	14	14	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	14	14	14	14	0
2024-05-07	14:00:00	14	14	14	14	411,100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	14	14	14	14	0
2024-05-07	11:00:00	14	14	14	14	23,800
2024-05-07	10:55:01	14	14	14	14	0
2024-05-07	10:00:00	14	14	14	14	74,400
2024-05-07	09:55:01	14	14	14	14	0
2024-05-07	09:00:00	14	14	14	14	0
2024-05-06	16:00:00	13	13	13	13	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	13	13	13	13	0
2024-05-06	14:00:00	13	13	13	13	286,100
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	15	15	15	15	0
2024-05-08	15:00:00	15	15	15	15	164,700
2024-05-08	14:55:01	15	15	15	15	0
2024-05-08	13:30:00	15	15	15	15	7,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	15	15	15	15	0
2024-05-08	10:55:01	15	15	15	15	0
2024-05-08	10:30:00	15	15	15	15	225,000
2024-05-08	09:55:01	15	15	15	15	0
2024-05-08	09:00:00	15	15	15	15	0
2024-05-07	16:01:09	14	14	14	14	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	14	14	14	14	896,300
2024-05-07	14:55:01	14	14	14	14	0
2024-05-07	13:30:00	14	14	14	14	411,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	14	14	14	14	0
2024-05-07	10:55:01	14	14	14	14	0
2024-05-07	10:30:00	14	14	14	14	98,200
2024-05-07	09:55:01	14	14	14	14	0
2024-05-07	09:00:00	14	14	14	14	0
2024-05-06	16:00:03	13	13	13	13	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	13	13	13	13	3,300
2024-05-06	14:55:01	13	13	13	13	0
2024-05-06	13:30:00	13	13	13	13	286,100
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	13	13	13	13	0
2024-05-06	10:55:01	13	13	13	13	0
2024-05-06	10:30:00	13	13	13	13	125,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	15	15	15	15	532,200
2024-05-07	09:00:00	14	14	14	14	1,475,300
2024-05-06	09:00:00	13	13	13	13	752,500
2024-05-03	09:00:00	11	12	11	12	1,093,400
2024-05-02	09:00:00	9	11	9	11	3,348,400
2024-04-30	09:00:00	10	10	10	10	1,386,800
2024-04-29	09:00:00	10	10	10	10	2,654,900
2024-04-26	09:00:00	11	11	11	11	3,654,400
2024-04-25	09:00:00	12	12	12	12	276,100
2024-04-24	09:00:00	13	13	13	13	68,700
2024-04-23	09:00:00	14	14	14	14	152,600
2024-04-22	09:00:00	15	15	15	15	347,900
2024-04-19	09:00:00	16	16	16	16	55,000
2024-04-18	09:00:00	17	17	17	17	101,600
2024-04-17	09:00:00	18	18	18	18	297,300
2024-04-16	09:00:00	20	20	20	20	128,600
2024-04-05	09:00:00	22	22	22	22	141,400
2024-04-04	09:00:00	24	24	24	24	143,100
2024-04-03	09:00:00	26	26	26	26	212,300
2024-04-02	09:00:00	28	28	28	28	245,800
2024-04-01	09:00:00	31	31	31	31	287,900
2024-03-28	09:00:00	34	34	34	34	123,900
2024-03-27	09:00:00	37	37	37	37	193,500
2024-03-26	09:00:00	41	41	41	41	443,800
2024-03-25	09:00:00	45	45	45	45	85,600
2024-03-22	09:00:00	50	50	50	50	1,100
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	1,161,600
2024-03-18	09:00:00	50	50	50	50	3,622,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	14	14	14	14	1,475,300
2024-05-06	09:00:00	13	13	13	13	752,500
2024-05-02	09:00:00	9	11	9	11	3,348,400
2024-04-30	09:00:00	10	10	10	10	1,386,800
2024-04-29	09:00:00	10	10	10	10	2,654,900
2024-04-26	09:00:00	11	11	11	11	3,654,400
2024-04-25	09:00:00	12	12	12	12	276,100
2024-04-24	09:00:00	13	13	13	13	68,700
2024-04-23	09:00:00	14	14	14	14	152,600
2024-04-22	09:00:00	15	15	15	15	347,900
2024-04-19	09:00:00	16	16	16	16	55,000
2024-04-18	09:00:00	17	17	17	17	101,600
2024-04-17	09:00:00	18	18	18	18	297,300
2024-04-16	09:00:00	20	20	20	20	128,600
2024-04-05	09:00:00	22	22	22	22	141,400
2024-04-04	09:00:00	24	24	24	24	143,100
2024-04-03	09:00:00	26	26	26	26	212,300
2024-04-02	09:00:00	28	28	28	28	245,800
2024-04-01	09:00:00	31	31	31	31	287,900
2024-03-28	09:00:00	34	34	34	34	123,900
2024-03-27	09:00:00	37	37	37	37	193,500
2024-03-26	09:00:00	41	41	41	41	443,800
2024-03-25	09:00:00	45	45	45	45	85,600
2024-03-22	09:00:00	50	50	50	50	1,100
2024-03-21	09:00:00	50	50	50	50	0
2024-03-20	09:00:00	50	50	50	50	100
2024-03-19	09:00:00	50	50	50	50	1,161,600
2024-03-18	09:00:00	50	50	50	50	3,622,400
2024-03-15	09:00:00	50	50	50	50	1,700,100
2024-03-14	09:00:00	50	50	50	50	200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	13	15	13	15	2,760,000
2024-04-28	00:00:00	10	12	9	12	8,483,500
2024-04-21	00:00:00	15	15	11	11	4,499,700
2024-04-14	00:00:00	20	20	16	16	582,500
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	1,030,500
2024-03-24	00:00:00	45	45	34	34	846,800
2024-03-17	00:00:00	50	50	50	50	4,785,200
2024-03-10	00:00:00	50	50	50	50	2,758,600
2024-03-03	00:00:00	50	50	50	50	2,019,500
2024-02-25	00:00:00	50	51	50	50	7,745,200
2024-02-18	00:00:00	50	51	50	51	13,353,400
2024-02-11	00:00:00	50	50	50	50	2,829,600
2024-02-04	00:00:00	50	50	50	50	1,078,800
2024-01-28	00:00:00	50	50	50	50	1,040,100
2024-01-21	00:00:00	50	50	50	50	17,100
2024-01-14	00:00:00	50	50	50	50	3,300
2024-01-07	00:00:00	50	50	50	50	68,200
2023-12-31	00:00:00	50	50	50	50	220,600
2023-12-24	00:00:00	50	50	50	50	903,400
2023-12-17	00:00:00	50	51	50	50	10,798,600
2023-12-10	00:00:00	50	50	50	50	40,900
2023-12-03	00:00:00	50	50	50	50	14,100
2023-11-26	00:00:00	50	50	50	50	24,800
2023-11-19	00:00:00	50	50	50	50	23,400
2023-11-12	00:00:00	50	50	50	50	557,600
2023-11-05	00:00:00	50	50	50	50	27,800
2023-10-29	00:00:00	50	50	50	50	37,000
2023-10-22	00:00:00	50	50	50	50	27,800
2023-10-15	00:00:00	50	50	50	50	63,500

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9	15	9	15	7,201,800
2024-03-31	00:00:00	31	31	10	10	10,154,400
2024-02-29	00:00:00	50	50	34	34	11,610,600
2024-01-31	00:00:00	50	51	50	50	24,844,300
2023-12-31	00:00:00	50	50	50	50	311,500
2023-11-30	00:00:00	50	51	50	50	11,757,400
2023-10-31	00:00:00	50	50	50	50	670,100
2023-09-30	00:00:00	50	50	50	50	185,300
2023-08-31	00:00:00	50	50	50	50	1,261,600
2023-07-31	00:00:00	50	50	50	50	379,800
2023-06-30	00:00:00	50	50	50	50	473,400
2023-05-31	00:00:00	50	51	50	50	1,569,300
2023-04-30	00:00:00	51	53	50	50	21,425,400
2023-03-31	00:00:00	53	68	50	51	45,934,800
2023-02-28	00:00:00	52	58	50	51	31,131,300
2023-01-31	00:00:00	50	50	50	50	48,200
2022-12-31	00:00:00	54	55	50	50	4,576,600
2022-11-30	00:00:00	50	55	50	55	10,512,500
2022-10-31	00:00:00	50	50	50	50	1,385,300
2022-09-30	00:00:00	50	51	50	50	10,538,000
2022-08-31	00:00:00	53	54	50	50	38,107,700
2022-07-31	00:00:00	58	61	50	53	63,624,600
2022-06-30	00:00:00	64	64	50	58	204,596,600
2022-05-31	00:00:00	62	82	58	66	310,491,500
2022-04-30	00:00:00	63	66	57	62	44,913,800
2022-03-31	00:00:00	72	77	61	63	154,072,600
2022-02-28	00:00:00	78	79	70	72	133,856,300
2022-01-31	00:00:00	75	87	72	78	201,730,400
2021-12-31	00:00:00	88	101	73	75	862,183,700
2021-11-30	00:00:00	80	95	71	90	727,574,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	9	15	9	15	7,201,800
2024-03-31	00:00:00	31	31	10	10	10,154,400
2024-02-29	00:00:00	50	50	34	34	11,610,600
2024-01-31	00:00:00	50	51	10	10	46,609,300
2023-12-31	00:00:00	50	51	34	34	36,766,400
2023-11-30	00:00:00	50	51	50	50	36,913,200
2023-10-31	00:00:00	50	51	50	50	12,739,000
2023-09-30	00:00:00	50	51	50	50	12,612,800
2023-08-31	00:00:00	50	50	50	50	2,117,000
2023-07-31	00:00:00	50	50	50	50	1,826,700
2023-06-30	00:00:00	50	50	50	50	2,114,800
2023-05-31	00:00:00	50	51	50	50	2,422,500
2023-04-30	00:00:00	50	51	50	50	2,042,700
2023-03-31	00:00:00	51	53	50	50	22,994,700
2023-02-28	00:00:00	51	72	50	50	235,502,300
2023-01-31	00:00:00	50	72	50	51	266,780,100
2022-10-31	00:00:00	50	55	50	50	16,474,400
2022-07-31	00:00:00	58	61	50	50	112,270,300
2022-04-30	00:00:00	63	82	50	58	560,001,900
2022-01-31	00:00:00	75	87	61	63	489,659,300
2021-10-31	00:00:00	88	101	71	75	1,862,438,600
2021-07-31	00:00:00	99	108	84	86	1,550,030,000
2021-04-30	00:00:00	128	150	81	98	2,588,917,800
2021-01-31	00:00:00	199	199	120	128	2,175,164,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters