Informasi Saham TPMA PT Trans Power Marine Tbk Marine Shipping

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya 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
102	Enterprises Value E B I T D A Ratio	1	88,667	6	231,524
40001	Market Cap	5	1,678,310,464,000	1,848,763,870,500	1,216,584,600,000
14008	Pe Ratio	15	5	7	8
14010	Ps Ratio	19	2	2	1
40002	Enterprise Value	26	1,636,999,435,885	1,748,339,782,805	1,221,482,172,506
101	Enterprises Value Revenue Ratio	30	18,463	2	71,109
14012	Pb Ratio	43	1	1	1

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
102	Enterprises Value E B I T D A Ratio	1	88,667	5	6	6	3	4	231,524
40001	Market Cap	5	1,678,310,464,000	1,809,428,469,000	1,848,763,870,500	1,758,711,274,000	1,121,785,800,000	1,116,519,200,000	1,216,584,600,000
14008	Pe Ratio	15	5	6	7	7	4	5	8
14010	Ps Ratio	19	2	2	2	2	1	1	1
40002	Enterprise Value	26	1,636,999,435,885	1,707,229,329,337	1,748,339,782,805	1,743,198,334,547	943,777,177,634	1,058,012,396,077	1,221,482,172,506
101	Enterprises Value Revenue Ratio	30	18,463	2	2	2	1	1	71,109
14012	Pb Ratio	43	1	1	1	1	1	1	1

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	22,610,140	7,517,684	15,863,080	5,479,059	3,942,510
20091	Net Income	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	22,842,658	7,573,889	16,104,448	5,739,726	4,102,994
20046	Gross Profit	25,265,458	7,596,804	21,136,442	9,385,752	7,816,700
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	21,317,873	6,763,468	15,052,566	4,467,565	2,562,232
20145	Tax Provision	785,889	222,600	756,403	508,245	477,141
20100	Total Revenue	65,490,802	18,550,027	62,801,600	42,016,186	39,761,788
20164	Total Expenses	45,356,011	12,446,348	45,463,076	36,496,167	35,515,469
20013	Cost Of Revenue	40,225,344	10,953,223	41,665,158	32,630,434	31,945,088
20177	Interest Income	456,659	527,111	46,769	0	0
20057	Interest Expense	1,292,267	754,216	810,514	1,011,494	1,380,278
20109	Operating Income	20,134,791	6,103,679	17,338,524	5,520,019	4,246,319
20316	Normalized Income	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
20108	Operating Expense	5,130,667	1,493,125	3,797,918	3,865,733	3,570,381
20112	Operating Revenue	65,490,802	18,550,027	62,801,600	42,016,186	39,761,788
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-835,608	-227,105	-763,745	-1,011,494	-1,380,278
29010	Basic Average Shares	2,627,691,912	0	2,632,253,642	2,633,300,000	2,633,300,000
20287	Rent And Landing Fees	0	0	0	41,640	181,111
29011	Diluted Average Shares	2,627,691,912	0	2,632,253,642	2,633,300,000	2,633,300,000
20420	Normalized E B I T D A	22,842,658	7,573,889	16,104,448	5,739,726	4,102,994
20315	Reconciled Depreciation	232,518	56,205	241,368	260,667	160,484
20312	Other Operating Expenses	585,327	286,882	593,382	358,772	354,604
20440	Rent Expense Supplemental	659,401	175,585	714,426	618,393	3,274,069
20314	Reconciled Cost Of Revenue	40,225,344	10,953,223	41,665,158	32,630,434	31,945,088
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	232,518	56,205	241,368	260,667	160,484
20075	Interest Income Non Operating	456,659	527,111	46,769	0	0
20064	Interest Expense Non Operating	1,292,267	754,216	810,514	1,011,494	1,380,278
20093	Net Income Common Stockholders	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
20094	Net Income Continuous Operations	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
20045	General And Administrative Expense	1,430,979	237,543	455,972	1,182,070	871,259
20159	Selling General And Administration	1,430,979	237,543	455,972	1,182,070	871,259
20412	Other Non Operating Income Expenses	-301,347	-286,308	-419,891	-10,411	-16,466
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
20077	Net Non Operating Interest Income Expense	-835,608	-227,105	-763,745	-1,011,494	-1,380,278
20346	Net Income Including Noncontrolling Interests	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
20019	Depreciation And Amortization In Income Statement	232,518	56,205	241,368	260,667	160,484
20309	Net Income From Continuing And Discontinued Operation	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091
20331	Net Income From Continuing Operation Net Minority Interest	20,531,984	6,540,868	14,296,163	3,959,320	2,085,091

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	22,610,140	6,187,720	7,517,684	4,446,067	4,528,555	5,240,766	15,863,080	5,479,059	3,942,510
20091	Net Income	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	22,842,658	6,243,291	7,573,889	4,507,808	4,587,556	5,299,099	16,104,448	5,739,726	4,102,994
20046	Gross Profit	25,265,458	6,556,038	7,596,804	6,005,064	5,107,552	6,215,649	21,136,442	9,385,752	7,816,700
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	21,317,873	5,902,032	6,763,468	4,269,174	4,383,199	5,078,920	15,052,566	4,467,565	2,562,232
20145	Tax Provision	785,889	191,805	222,600	187,293	184,191	204,904	756,403	508,245	477,141
20100	Total Revenue	65,490,802	15,983,777	18,550,027	15,607,779	15,349,219	17,075,332	62,801,600	42,016,186	39,761,788
20164	Total Expenses	45,356,011	10,668,647	12,446,348	10,819,557	11,421,459	12,028,694	45,463,076	36,496,167	35,515,469
20013	Cost Of Revenue	40,225,344	9,427,739	10,953,223	9,602,715	10,241,667	10,859,683	41,665,158	32,630,434	31,945,088
20177	Interest Income	456,659	19,723	527,111	0	0	90,175	46,769	0	0
20057	Interest Expense	1,292,267	285,688	754,216	176,893	145,356	161,846	810,514	1,011,494	1,380,278
20109	Operating Income	20,134,791	5,315,130	6,103,679	4,788,222	3,927,760	5,046,638	17,338,524	5,520,019	4,246,319
20316	Normalized Income	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
20108	Operating Expense	5,130,667	1,240,908	1,493,125	1,216,842	1,179,792	1,169,011	3,797,918	3,865,733	3,570,381
20112	Operating Revenue	65,490,802	15,983,777	18,550,027	15,607,779	15,349,219	17,075,332	62,801,600	42,016,186	39,761,788
20087	Minority Interests	0	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-835,608	-265,965	-227,105	-176,893	-145,356	-71,671	-763,745	-1,011,494	-1,380,278
29010	Basic Average Shares	2,627,691,912	2,628,604,258	0	2,624,048,717	0	2,632,253,642	2,632,253,642	2,633,300,000	2,633,300,000
20287	Rent And Landing Fees	0	0	0	0	0	0	0	41,640	181,111
29011	Diluted Average Shares	2,627,691,912	2,628,604,258	0	2,624,048,717	0	2,632,253,642	2,632,253,642	2,633,300,000	2,633,300,000
20420	Normalized E B I T D A	22,842,658	6,243,291	7,573,889	4,507,808	4,587,556	5,299,099	16,104,448	5,739,726	4,102,994
20315	Reconciled Depreciation	232,518	55,571	56,205	61,741	59,001	58,333	241,368	260,667	160,484
20312	Other Operating Expenses	585,327	131,142	286,882	28,326	138,977	156,290	593,382	358,772	354,604
20440	Rent Expense Supplemental	659,401	42,656	175,585	175,364	265,796	31,407	714,426	618,393	3,274,069
20314	Reconciled Cost Of Revenue	40,225,344	9,427,739	10,953,223	9,602,715	10,241,667	10,859,683	41,665,158	32,630,434	31,945,088
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	232,518	55,571	56,205	61,741	59,001	58,333	241,368	260,667	160,484
20075	Interest Income Non Operating	456,659	19,723	527,111	0	0	90,175	46,769	0	0
20064	Interest Expense Non Operating	1,292,267	285,688	754,216	176,893	145,356	161,846	810,514	1,011,494	1,380,278
20093	Net Income Common Stockholders	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
20094	Net Income Continuous Operations	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
20045	General And Administrative Expense	1,430,979	349,883	237,543	556,619	286,934	411,342	455,972	1,182,070	871,259
20159	Selling General And Administration	1,430,979	349,883	237,543	556,619	286,934	411,342	455,972	1,182,070	871,259
20412	Other Non Operating Income Expenses	-301,347	-2,837	-286,308	-203,582	171,091	36,575	-419,891	-10,411	-16,466
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
20077	Net Non Operating Interest Income Expense	-835,608	-265,965	-227,105	-176,893	-145,356	-71,671	-763,745	-1,011,494	-1,380,278
20346	Net Income Including Noncontrolling Interests	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
20019	Depreciation And Amortization In Income Statement	232,518	55,571	56,205	61,741	59,001	58,333	241,368	260,667	160,484
20309	Net Income From Continuing And Discontinued Operation	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091
20331	Net Income From Continuing Operation Net Minority Interest	20,531,984	5,710,227	6,540,868	4,081,881	4,199,008	4,874,016	14,296,163	3,959,320	2,085,091

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	2,102,490	0	5,997,901	14,327,583
23165	Payables	4,646,328	5,750,907	3,364,302	3,938,408
23139	Net P P E	79,389,265	76,637,151	78,378,149	85,253,607
23351	Properties	0	0	0	0
23386	Total Debt	18,009,133	11,605,527	16,430,337	20,437,288
23100	Gross P P E	185,430,163	171,633,928	162,364,824	158,765,420
23038	Common Stock	28,298,347	28,298,347	28,298,347	28,298,347
23045	Current Debt	9,843,753	9,526,910	10,548,443	11,509,919
23532	Share Issued	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000
23220	Total Assets	117,406,903	107,381,644	99,256,380	103,761,267
23027	Capital Stock	28,298,347	28,298,347	28,298,347	28,298,347
23382	Other Payable	3,370	2,479	0	246
23028	Cash Financial	3,455,547	2,539,686	3,542,328	2,556,323
23123	Long Term Debt	7,545,414	1,970,575	5,617,194	8,526,271
23179	Prepaid Assets	889,116	414,326	325,318	504,005
23232	Treasury Stock	329,849	127,098	0	0
23385	Working Capital	12,383,659	10,523,941	5,576,664	1,568,785
23000	Accounts Payable	4,297,512	5,568,447	3,252,316	3,762,648
23029	Cash Equivalents	11,831,130	12,959,030	6,625,408	3,152,284
23245	Invested Capital	109,913,219	100,328,189	93,231,156	97,039,941
23340	Other Properties	1,315,956	1,315,956	1,315,956	1,315,956
23342	Other Receivables	301,660	180,103	55,464	576,718
23204	Retained Earnings	59,259,401	55,413,302	43,637,921	43,596,153
23217	Total Tax Payable	345,446	179,981	111,986	175,514
23001	Accounts Receivable	11,262,089	9,450,497	9,456,608	11,231,250
23280	Common Stock Equity	92,524,052	88,830,704	77,065,519	77,003,751
23403	Net Tangible Assets	92,524,052	88,830,704	77,065,519	77,003,751
23215	Stockholders Equity	92,524,052	88,830,704	77,065,519	77,003,751
23383	Tangible Book Value	92,524,052	88,830,704	77,065,519	77,003,751
23374	Total Capitalization	100,069,466	90,801,279	82,682,713	85,530,022
23469	Other Equity Interest	0	0	-76,902	-76,902
23393	Ordinary Shares Number	2,622,360,100	2,633,300,000	2,633,300,000	2,633,300,000
23395	Treasury Shares Number	10,939,900	0	0	0
23008	Accumulated Depreciation	-106,040,898	-94,996,777	-83,986,675	-73,511,813
23282	Construction In Progress	7,191,813	5,044,119	477,961	1,596,194
23380	Capital Lease Obligations	619,966	108,042	264,700	401,098
23030	Cash And Cash Equivalents	15,286,677	15,498,716	10,167,736	5,708,607
23262	Gross Accounts Receivable	11,450,786	9,552,959	9,569,715	11,395,505
23012	Additional Paid In Capital	4,926,287	4,926,287	4,926,287	4,926,287
23275	Buildings And Improvements	872,756	651,664	651,664	651,664
23126	Long Term Equity Investment	9,696,892	4,141,104	0	0
23020	Available For Sale Securities	0	4,141,104	0	0
23319	Machinery Furniture Equipment	176,049,638	164,622,189	159,919,243	155,201,606
23048	Current Capital Lease Obligation	104,172	108,042	120,306	110,169
23127	Long Term Capital Lease Obligation	515,794	0	144,394	290,929
23261	Total Equity Gross Minority Interest	92,524,052	88,830,704	77,065,519	77,003,751
23259	Total Liabilities Net Minority Interest	24,882,851	18,550,940	22,190,861	26,757,516
23046	Current Debt And Capital Lease Obligation	9,947,925	9,634,952	10,668,749	11,620,088
23266	Allowance For Doubtful Accounts Receivable	-188,697	-102,462	-113,107	-164,255
23124	Long Term Debt And Capital Lease Obligation	8,061,208	1,970,575	5,761,588	8,817,200
23344	Non Current Pension And Other Postretirement Benefit Plans	884,926	652,201	1,288,712	1,176,034

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	2,102,490	0	0	0	0	5,997,901	14,327,583
23165	Payables	4,264,739	4,646,328	4,612,428	4,902,757	5,191,362	5,750,907	3,364,302	3,938,408
23139	Net P P E	78,763,526	79,389,265	76,414,381	78,592,865	74,807,138	76,637,151	78,378,149	85,253,607
23351	Properties	0	0	0	0	0	0	0	0
23386	Total Debt	16,753,008	18,009,133	15,696,306	16,658,900	10,546,540	11,605,527	16,430,337	20,437,288
23100	Gross P P E	188,004,133	185,430,163	180,342,323	179,385,885	172,649,666	171,633,928	162,364,824	158,765,420
23038	Common Stock	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347
23045	Current Debt	8,488,005	9,843,753	10,253,145	9,773,281	9,139,908	9,526,910	10,548,443	11,509,919
23532	Share Issued	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000
23220	Total Assets	121,533,288	117,406,903	113,448,041	110,774,860	111,656,326	107,381,644	99,256,380	103,761,267
23027	Capital Stock	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347	28,298,347
23382	Other Payable	2,682	3,370	2,042	1,650	2,560	2,479	0	246
23028	Cash Financial	6,491,396	3,455,547	11,756,278	7,027,299	9,430,375	2,539,686	3,542,328	2,556,323
23123	Long Term Debt	7,689,360	7,545,414	5,443,161	6,846,973	1,330,473	1,970,575	5,617,194	8,526,271
23179	Prepaid Assets	779,566	889,116	928,875	658,890	1,049,025	414,326	325,318	504,005
23232	Treasury Stock	329,849	329,849	329,849	244,767	127,098	127,098	0	0
23385	Working Capital	17,704,490	12,383,659	16,727,613	11,866,414	16,542,705	10,523,941	5,576,664	1,568,785
23000	Accounts Payable	4,060,189	4,297,512	4,468,081	4,504,100	5,067,486	5,568,447	3,252,316	3,762,648
23029	Cash Equivalents	12,835,508	11,831,130	10,371,287	10,633,211	12,941,616	12,959,030	6,625,408	3,152,284
23245	Invested Capital	114,411,644	109,913,219	106,811,965	103,739,114	104,175,101	100,328,189	93,231,156	97,039,941
23340	Other Properties	1,315,956	1,315,956	1,315,956	1,315,956	1,315,956	1,315,956	1,315,956	1,315,956
23342	Other Receivables	305,763	301,660	166,745	24,834	106,642	180,103	55,464	576,718
23204	Retained Earnings	64,969,628	59,259,401	57,851,008	53,769,127	60,287,318	55,413,302	43,637,921	43,596,153
23217	Total Tax Payable	201,868	345,446	142,305	397,007	121,316	179,981	111,986	175,514
23001	Accounts Receivable	10,405,811	11,262,089	8,765,328	8,908,446	8,204,452	9,450,497	9,456,608	11,231,250
23280	Common Stock Equity	98,234,279	92,524,052	91,115,659	87,118,860	93,704,720	88,830,704	77,065,519	77,003,751
23403	Net Tangible Assets	98,234,279	92,524,052	91,115,659	87,118,860	93,704,720	88,830,704	77,065,519	77,003,751
23215	Stockholders Equity	98,234,279	92,524,052	91,115,659	87,118,860	93,704,720	88,830,704	77,065,519	77,003,751
23383	Tangible Book Value	98,234,279	92,524,052	91,115,659	87,118,860	93,704,720	88,830,704	77,065,519	77,003,751
23374	Total Capitalization	105,923,639	100,069,466	96,558,820	93,965,833	95,035,193	90,801,279	82,682,713	85,530,022
23469	Other Equity Interest	0	0	0	0	0	0	-76,902	-76,902
23393	Ordinary Shares Number	2,622,360,100	2,622,360,100	2,622,360,100	2,624,942,200	2,633,300,000	2,633,300,000	2,633,300,000	2,633,300,000
23395	Treasury Shares Number	10,939,900	10,939,900	10,939,900	8,357,800	0	0	0	0
23008	Accumulated Depreciation	-109,240,607	-106,040,898	-103,927,942	-100,793,020	-97,842,528	-94,996,777	-83,986,675	-73,511,813
23282	Construction In Progress	9,763,333	7,191,813	3,847,439	3,968,463	6,439,793	5,044,119	477,961	1,596,194
23380	Capital Lease Obligations	575,643	619,966	0	38,646	76,159	108,042	264,700	401,098
23030	Cash And Cash Equivalents	19,326,904	15,286,677	22,127,565	17,660,510	22,371,991	15,498,716	10,167,736	5,708,607
23262	Gross Accounts Receivable	10,594,508	11,450,786	8,867,790	9,010,908	8,306,914	9,552,959	9,569,715	11,395,505
23012	Additional Paid In Capital	4,926,287	4,926,287	4,926,287	4,926,287	4,926,287	4,926,287	4,926,287	4,926,287
23275	Buildings And Improvements	872,756	872,756	651,664	651,664	651,664	651,664	651,664	651,664
23126	Long Term Equity Investment	10,834,621	9,696,892	4,340,065	4,370,017	0	4,141,104	0	0
23020	Available For Sale Securities	0	0	0	0	4,302,370	4,141,104	0	0
23319	Machinery Furniture Equipment	176,052,088	176,049,638	174,527,264	173,449,802	164,242,253	164,622,189	159,919,243	155,201,606
23048	Current Capital Lease Obligation	104,172	104,172	0	38,646	76,159	108,042	120,306	110,169
23127	Long Term Capital Lease Obligation	471,471	515,794	0	0	0	0	144,394	290,929
23261	Total Equity Gross Minority Interest	98,234,279	92,524,052	91,115,659	87,118,860	93,704,720	88,830,704	77,065,519	77,003,751
23259	Total Liabilities Net Minority Interest	23,299,009	24,882,851	22,332,382	23,656,000	17,951,606	18,550,940	22,190,861	26,757,516
23046	Current Debt And Capital Lease Obligation	8,592,177	9,947,925	10,253,145	9,811,927	9,216,067	9,634,952	10,668,749	11,620,088
23266	Allowance For Doubtful Accounts Receivable	-188,697	-188,697	-102,462	-102,462	-102,462	-102,462	-113,107	-164,255
23124	Long Term Debt And Capital Lease Obligation	8,160,831	8,061,208	5,443,161	6,846,973	1,330,473	1,970,575	5,761,588	8,817,200
23344	Non Current Pension And Other Postretirement Benefit Plans	907,842	884,926	923,561	863,796	771,450	652,201	1,288,712	1,176,034

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	256,632	304,187	0
26185	Free Cash Flow	13,176,284	-3,893,342	15,354,876	12,010,330	9,724,964
26027	Changes In Cash	-2,004,831	-6,190,591	4,494,457	4,415,266	1,090,470
26182	Issuance Of Debt	10,045,547	8,375,370	0	1,807,292	12,625,758
26016	End Cash Position	20,367,160	15,286,677	15,498,716	10,167,736	5,708,607
26112	Purchase Of P P E	-17,104,927	-11,845,885	-10,681,298	-4,729,136	-3,055,598
26183	Repayment Of Debt	-4,285,500	-1,036,315	-4,499,525	-5,598,466	-17,015,147
26005	Capital Expenditure	-17,104,927	-11,845,885	-10,681,298	-4,729,136	-3,055,598
26007	Cash Dividends Paid	-15,734,888	-5,067,689	-2,172,690	-3,991,773	-4,220,896
26012	Financing Cash Flow	-10,322,773	1,923,434	-6,943,377	-7,914,445	-8,640,908
26013	Investing Cash Flow	-21,963,269	-16,066,568	-14,598,340	-4,409,755	-3,049,184
26088	Common Stock Payments	-202,751	-202,751	-127,098	0	0
26110	Purchase Of Investment	-4,379,501	-4,379,501	-4,170,163	0	0
26015	Beginning Cash Position	22,371,991	22,127,565	10,167,736	5,708,607	4,693,698
26223	Classesof Cash Payments	-32,240,865	-7,968,332	-36,028,470	-26,320,615	-27,307,067
26099	Long Term Debt Issuance	10,045,547	8,375,370	0	1,807,292	12,625,758
26090	Long Term Debt Payments	-4,165,446	-1,048,983	-4,403,754	-4,325,248	-16,246,275
26091	Short Term Debt Payments	-120,054	12,668	-95,771	-1,273,218	-768,872
26071	Net Common Stock Issuance	-202,751	-202,751	-127,098	0	0
26154	Common Stock Dividend Paid	-15,734,888	-5,067,689	-2,172,690	-3,991,773	-4,220,896
26073	Net Long Term Debt Issuance	5,880,101	7,326,387	-4,403,754	-2,517,956	-3,620,517
26165	Net Other Investing Changes	158,818	158,818	-3,511	15,194	6,414
26119	Net P P E Purchase And Sale	-17,104,927	-11,845,885	-10,424,666	-4,424,949	-3,055,598
26184	Repurchase Of Capital Stock	-202,751	-202,751	-127,098	0	0
26075	Net Short Term Debt Issuance	-120,054	12,668	-95,771	-1,273,218	-768,872
26072	Net Issuance Payments Of Debt	5,760,047	7,339,055	-4,499,525	-3,791,174	-4,389,389
26226	Paymentson Behalfof Employees	-4,862,459	-1,500,678	-4,530,059	-3,936,246	-3,839,777
26063	Effect Of Exchange Rate Changes	-1,040,256	-650,297	836,523	43,863	-75,561
26118	Net Investment Purchase And Sale	-4,379,501	-4,379,501	-4,170,163	0	0
26228	Other Cash Paymentsfrom Operating Activities	-3,669,118	0	-2,929,493	-735,373	-620,300
26222	Other Cash Receiptsfrom Operating Activities	123,031	123,031	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	30,281,211	7,952,543	26,036,174	16,739,466	12,780,562
26221	Classesof Cash Receiptsfrom Operating Activities	63,326,239	16,090,062	62,818,356	44,055,201	41,467,907

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	256,632	304,187	0
26185	Free Cash Flow	13,176,284	6,296,661	-3,893,342	5,553,417	5,219,548	7,961,292	15,354,876	12,010,330	9,724,964
26027	Changes In Cash	-2,004,831	4,447,200	-6,190,591	4,839,776	-5,101,216	6,825,582	4,494,457	4,415,266	1,090,470
26182	Issuance Of Debt	10,045,547	0	8,375,370	79,587	1,590,590	4,241	0	1,807,292	12,625,758
26016	End Cash Position	20,367,160	19,326,904	15,286,677	22,127,565	17,660,510	22,371,991	15,498,716	10,167,736	5,708,607
26112	Purchase Of P P E	-17,104,927	-2,573,970	-11,845,885	-1,300,470	-1,384,602	-1,401,168	-10,681,298	-4,729,136	-3,055,598
26183	Repayment Of Debt	-4,285,500	-1,211,802	-1,036,315	-793,228	-1,244,155	-1,139,951	-4,499,525	-5,598,466	-17,015,147
26005	Capital Expenditure	-17,104,927	-2,573,970	-11,845,885	-1,300,470	-1,384,602	-1,401,168	-10,681,298	-4,729,136	-3,055,598
26007	Cash Dividends Paid	-15,734,888	0	-5,067,689	0	0	0	-2,172,690	-3,991,773	-4,220,896
26012	Financing Cash Flow	-10,322,773	-1,211,802	1,923,434	-713,641	-10,320,764	-1,135,710	-6,943,377	-7,914,445	-8,640,908
26013	Investing Cash Flow	-21,963,269	-3,211,629	-16,066,568	-1,300,470	-1,384,602	-1,401,168	-14,598,340	-4,409,755	-3,049,184
26088	Common Stock Payments	-202,751	0	-202,751	0	0	0	-127,098	0	0
26110	Purchase Of Investment	-4,379,501	0	-4,379,501	0	0	0	-4,170,163	0	0
26015	Beginning Cash Position	22,371,991	15,286,677	22,127,565	17,660,510	22,371,991	15,498,716	10,167,736	5,708,607	4,693,698
26223	Classesof Cash Payments	-32,240,865	-7,703,466	-7,968,332	-8,720,117	-7,895,719	-8,913,726	-36,028,470	-26,320,615	-27,307,067
26099	Long Term Debt Issuance	10,045,547	0	8,375,370	79,587	1,590,590	4,241	0	1,807,292	12,625,758
26090	Long Term Debt Payments	-4,165,446	-1,207,158	-1,048,983	-1,017,212	-892,093	-1,139,951	-4,403,754	-4,325,248	-16,246,275
26091	Short Term Debt Payments	-120,054	-4,644	12,668	223,984	0	0	-95,771	-1,273,218	-768,872
26071	Net Common Stock Issuance	-202,751	0	-202,751	0	0	0	-127,098	0	0
26154	Common Stock Dividend Paid	-15,734,888	0	-5,067,689	-10,667,199	0	0	-2,172,690	-3,991,773	-4,220,896
26073	Net Long Term Debt Issuance	5,880,101	-1,207,158	7,326,387	-937,625	698,497	-1,135,710	-4,403,754	-2,517,956	-3,620,517
26165	Net Other Investing Changes	158,818	-637,659	158,818	0	0	0	-3,511	15,194	6,414
26119	Net P P E Purchase And Sale	-17,104,927	-2,573,970	-11,845,885	-1,300,470	-1,384,602	-1,401,168	-10,424,666	-4,424,949	-3,055,598
26184	Repurchase Of Capital Stock	-202,751	0	-202,751	0	0	0	-127,098	0	0
26075	Net Short Term Debt Issuance	-120,054	-4,644	12,668	223,984	0	0	-95,771	-1,273,218	-768,872
26072	Net Issuance Payments Of Debt	5,760,047	-1,211,802	7,339,055	-713,641	346,435	-1,135,710	-4,499,525	-3,791,174	-4,389,389
26226	Paymentson Behalfof Employees	-4,862,459	-1,149,907	-1,500,678	-975,500	-1,236,374	-914,656	-4,530,059	-3,936,246	-3,839,777
26063	Effect Of Exchange Rate Changes	-1,040,256	-406,973	-650,297	-372,721	389,735	47,693	836,523	43,863	-75,561
26118	Net Investment Purchase And Sale	-4,379,501	0	-4,379,501	0	0	0	-4,170,163	0	0
26228	Other Cash Paymentsfrom Operating Activities	-3,669,118	-66,857	0	-567,859	-202,604	-170,869	-2,929,493	-735,373	-620,300
26222	Other Cash Receiptsfrom Operating Activities	123,031	0	123,031	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	30,281,211	8,870,631	7,952,543	6,853,887	6,604,150	9,362,460	26,036,174	16,739,466	12,780,562
26221	Classesof Cash Receiptsfrom Operating Activities	63,326,239	16,840,055	16,090,062	15,750,897	14,645,225	18,321,377	62,818,356	44,055,201	41,467,907

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
TPMA	PT Trans Power Marine Tbk	2024-04-15	At close: 04:04PM WIB	680	680	685	690	680.00 - 690.00	680	690	398.00 - 790.00	398	790	5,245,600	5,569,479	1,809,000,000,000	1	6	120	N/A	90.00 (13.04%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-12	At close: 04:04PM WIB	680	680	685	690	680.00 - 690.00	680	690	398.00 - 790.00	398	790	5,245,600	5,577,842	1,849,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-11	At close: 04:04PM WIB	680	680	685	690	680.00 - 690.00	680	690	398.00 - 790.00	398	790	5,245,600	5,548,856	1,849,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-10	At close: 04:04PM WIB	680	680	685	690	680.00 - 690.00	680	690	398.00 - 790.00	398	790	5,245,600	5,467,975	1,849,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-05	At close: 04:04PM WIB	680	680	715	680	680.00 - 690.00	680	690	398.00 - 790.00	398	790	5,245,600	5,315,510	1,849,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-04	At close: 04:12PM WIB	685	690	790	590	680.00 - 695.00	680	695	398.00 - 790.00	398	790	1,593,100	5,362,851	1,822,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-03	At close: 04:11PM WIB	700	700	720	665	680.00 - 700.00	680	700	398.00 - 790.00	398	790	1,471,200	5,412,127	1,835,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-02	At close: 04:14PM WIB	670	670	700	680	665.00 - 700.00	665	700	398.00 - 790.00	398	790	5,099,900	5,391,243	1,876,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-04-01	At close: 04:13PM WIB	690	695	685	650	665.00 - 700.00	665	700	398.00 - 790.00	398	790	6,030,100	5,325,981	1,795,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-29	At close: 04:07PM WIB	705	705	685	690	690.00 - 710.00	690	710	398.00 - 790.00	398	790	5,184,300	5,325,981	1,849,000,000,000	1	6	116	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-28	At close: 04:07PM WIB	705	705	685	690	690.00 - 710.00	690	710	394.00 - 790.00	394	790	5,184,300	5,272,931	1,809,000,000,000	1	6	119	N/A	90.00 (12.77%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-27	At close: 04:13PM WIB	710	710	700	0	695.00 - 710.00	695	710	394.00 - 790.00	394	790	3,401,900	5,064,312	1,849,000,000,000	1	6	119	N/A	90.00 (12.86%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-26	At close: 04:12PM WIB	720	720	705	710	705.00 - 725.00	705	725	394.00 - 790.00	394	790	4,328,900	5,126,370	1,862,000,000,000	1	6	118	N/A	90.00 (12.86%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-25	At close: 04:13PM WIB	700	700	715	720	700.00 - 720.00	700	720	388.00 - 790.00	388	790	8,656,300	5,216,307	1,888,000,000,000	1	6	118	N/A	90.00 (12.86%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-22	At close: 04:14PM WIB	690	700	695	700	675.00 - 700.00	675	700	386.00 - 790.00	386	790	16,683,600	5,012,448	1,836,000,000,000	1	6	118	N/A	90.00 (13.04%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-21	At close: 04:08PM WIB	670	0	0	0	0.0000 - 0.0000	0	0		0		0	4,526,982	0	1	0	106	N/A	90.00 (12.50%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-14	As of 01:30PM WIB. Market open.	670	670	670	675	670.00 - 680.00	670	680	374.00 - 790.00	374	790	667,800	4,358,076	1,757,000,000,000	1	6	106	N/A	90.00 (13.43%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-13	At close: 04:04PM WIB	680	680	670	675	665.00 - 685.00	665	685	374.00 - 790.00	374	790	3,166,600	4,364,525	1,757,000,000,000	1	6	107	N/A	90.00 (13.24%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-11	At close: 04:14PM WIB	665	665	680	685	665.00 - 705.00	665	705	374.00 - 790.00	374	790	11,850,300	4,364,793	1,783,000,000,000	1	6	107	N/A	90.00 (13.24%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-08	At close: 04:14PM WIB	665	665	680	685	665.00 - 705.00	665	705	374.00 - 790.00	374	790	11,850,300	4,243,456	1,783,000,000,000	1	6	107	N/A	90.00 (13.53%)	90	14	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-05	At close: 04:06PM WIB	665	670	670	675	665.00 - 680.00	665	680	374.00 - 790.00	374	790	2,171,000	4,635,136	1,770,000,000,000	1	6	109	N/A	90.00 (13.74%)	90	14	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-04	At close: 04:12PM WIB	655	655	665	670	655.00 - 680.00	655	680	374.00 - 790.00	374	790	3,806,700	4,640,422	1,744,000,000,000	1	6	107	N/A	90.00 (13.74%)	90	14	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-03-01	At close: 04:01PM WIB	650	655	655	660	645.00 - 665.00	645	665	374.00 - 790.00	374	790	2,843,300	4,820,868	1,718,000,000,000	1	6	107	N/A	90.00 (13.85%)	90	14	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-02-28	At close: 04:07PM WIB	660	660	665	670	655.00 - 670.00	655	670	374.00 - 790.00	374	790	1,642,100	4,689,532	1,744,000,000,000	1	6	106	N/A	90.00 (13.64%)	90	14	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-02-27	At close: 04:10PM WIB	665	660	660	665	655.00 - 670.00	655	670	374.00 - 790.00	374	790	1,950,300	4,758,896	1,731,000,000,000	1	6	107	N/A	90.00 (13.24%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-02-26	At close: 04:00PM WIB	680	685	665	675	665.00 - 685.00	665	685	374.00 - 790.00	374	790	4,802,500	4,714,516	1,744,000,000,000	1	6	107	N/A	90.00 (13.24%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk	2024-02-23	At close: 04:06PM WIB	685	690	680	685	675.00 - 690.00	675	690	374.00 - 790.00	374	790	1,156,200	4,733,628	1,783,000,000,000	1	6	107	N/A	90.00 (13.14%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk (TPMA.JK)	2024-02-22	At close: 04:08PM WIB	675	675	685	690	670.00 - 690.00	670	690	374.00 - 790.00	374	790	2,477,700	4,724,230	1,796,000,000,000	1	6	106	N/A	90.00 (13.33%)	90	13	Nov 15, 2023
TPMA	PT Trans Power Marine Tbk (TPMA.JK)	2024-02-21	At close: 04:05PM WIB	675	675	670	680	665.00 - 680.00	665	680	374.00 - 790.00	374	790	1,931,500	4,787,898	1,770,000,000,000	1	6	107	N/A	90.00 (13.33%)	90	13	Nov 15, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual 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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TPMA	PT Trans Power Marine Tbk	2024-04-15	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	398	674	639	5,580,000	3,890,000	2,620,000,000	685,880,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	120	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-12	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	398	672	637	5,550,000	4,000,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-11	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	398	672	637	5,470,000	4,000,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-10	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	398	672	637	5,470,000	4,000,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-05	1,800,000,000,000	1,840,000,000,000	6	2	1	28	84	1	790	0	670	630	5,360,000	10,090,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-04	1,840,000,000,000	1,880,000,000,000	6	2	1	28	86	1	790	0	670	629	5,410,000	10,530,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-03	1,840,000,000,000	1,880,000,000,000	6	2	1	28	86	1	790	0	671	627	5,390,000	12,080,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-02	1,760,000,000,000	1,800,000,000,000	6	2	1	27	82	1	790	0	671	626	5,330,000	11,900,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-04-01	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	0	671	626	5,330,000	11,900,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-03-29	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	394	671	625	5,270,000	11,500,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	116	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-03-28	1,850,000,000,000	1,890,000,000,000	6	2	1	28	86	1	790	0	671	623	5,060,000	10,180,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	119	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-03-27	1,840,000,000,000	1,880,000,000,000	6	2	1	28	86	1	790	0	671	622	5,130,000	11,360,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	119	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-03-26	1,840,000,000,000	1,880,000,000,000	6	2	1	28	86	1	790	0	671	621	5,220,000	11,430,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	118	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-03-25	1,840,000,000,000	1,880,000,000,000	6	2	1	28	86	1	790	388	671	621	5,220,000	11,430,000	2,620,000,000	675,890,000	80	90	13	79	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	30	33	11	22	66,580,000	8	32,470,000	19,700,000	118	39	15,290,000	18,010,000	19	2	30,770,000	6,110,000
TPMA	PT Trans Power Marine Tbk	2024-03-22	1,810,000,000,000	1,850,000,000,000	6	2	1	28	85	1	790	0	671	618	4,530,000	6,820,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	106	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-21	1,760,000,000,000	1,800,000,000,000	6	2	1	27	82	1	790	386	671	618	4,530,000	6,820,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	106	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-14	1,760,000,000,000	1,660,000,000,000	6	2	1	25	85	1	790	0	674	610	4,360,000	4,200,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	106	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-13	1,780,000,000,000	1,680,000,000,000	6	2	1	26	86	1	790	0	674	610	4,350,000	4,200,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-11	1,780,000,000,000	1,680,000,000,000	6	2	1	26	86	1	790	374	674	610	4,370,000	4,200,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-08	1,740,000,000,000	1,640,000,000,000	6	2	1	25	84	1	790	374	675	608	4,240,000	3,130,000	2,620,000,000	675,890,000	80	90	14	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-05	1,720,000,000,000	1,620,000,000,000	6	2	1	25	83	1	790	0	679	604	4,640,000	3,730,000	2,620,000,000	675,890,000	80	90	14	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	109	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-04	1,720,000,000,000	1,620,000,000,000	6	2	1	25	83	1	790	0	679	604	4,640,000	3,730,000	2,620,000,000	675,890,000	80	90	14	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-03-01	1,700,000,000,000	1,600,000,000,000	6	2	1	25	82	1	790	0	679	604	4,820,000	3,570,000	2,620,000,000	675,890,000	80	90	14	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-02-28	1,730,000,000,000	1,630,000,000,000	6	2	1	25	83	1	790	0	683	601	4,760,000	3,430,000	2,620,000,000	675,890,000	80	90	14	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	106	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-02-27	1,740,000,000,000	1,640,000,000,000	6	2	1	25	84	1	790	0	683	600	4,710,000	3,070,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk	2024-02-26	1,780,000,000,000	1,680,000,000,000	6	2	1	26	86	1	790	0	683	600	4,710,000	3,070,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk (TPMA.JK)	2024-02-23	1,800,000,000,000	1,700,000,000,000	6	2	1	26	87	1	790	0	685	598	4,720,000	3,150,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	107	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000
TPMA	PT Trans Power Marine Tbk (TPMA.JK)	2024-02-22	1,770,000,000,000	1,670,000,000,000	6	2	1	26	85	1	790	0	686	597	4,790,000	3,240,000	2,620,000,000	675,890,000	80	90	13	59	N/A	Nov 15, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	27	31	11	20	65,210,000	-8	31,940,000	17,860,000	106	11	22,130,000	15,700,000	17	2	31,000,000	18,420,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	645	645	640	640	200
2024-05-08	15:46:00	645	645	645	645	300
2024-05-08	15:45:00	640	645	640	640	100
2024-05-08	15:44:00	645	645	645	645	1,500
2024-05-08	15:43:00	645	645	645	645	1,000
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	640	640	640	640	4,100
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:33:00	640	640	640	640	39,500
2024-05-08	15:32:00	640	640	640	640	100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	645	645	640	640	500
2024-05-08	15:44:00	645	645	640	640	1,600
2024-05-08	15:42:00	645	645	645	645	1,000
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	640	640	640	640	4,100
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:32:00	640	640	640	640	39,600
2024-05-08	15:30:00	640	640	640	640	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	640	640	640	640	10,000
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	640	640	635	635	1,152,000
2024-05-08	15:20:00	640	640	640	640	0
2024-05-08	15:18:00	645	645	645	645	600
2024-05-08	15:16:00	645	645	640	640	29,400
2024-05-08	15:14:00	640	640	640	640	2,800
2024-05-08	15:12:00	640	640	640	640	500,000
2024-05-08	15:10:00	640	640	640	640	348,500
2024-05-08	15:08:00	640	640	640	640	22,300
2024-05-08	15:06:00	640	645	640	645	3,200
2024-05-08	15:04:00	645	645	640	645	263,400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	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	640	645	640	640	600
2024-05-08	15:40:00	645	645	645	645	2,500
2024-05-08	15:35:00	640	640	640	640	4,100
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:30:00	640	640	640	640	35,200
2024-05-08	15:25:00	640	640	640	640	10,000
2024-05-08	15:20:00	640	640	635	635	1,151,800
2024-05-08	15:15:00	640	645	640	645	32,600
2024-05-08	15:10:00	640	640	640	640	848,500
2024-05-08	15:05:00	645	645	640	640	94,000
2024-05-08	15:00:00	645	645	640	640	225,000
2024-05-08	14:55:00	645	645	645	645	200
2024-05-08	14:50:00	640	645	640	640	18,200
2024-05-08	14:45:00	645	645	645	645	33,000
2024-05-08	14:40:00	645	645	640	640	49,800
2024-05-08	14:35:34	640	640	640	640	0
2024-05-08	14:35:00	645	645	640	645	16,200
2024-05-08	14:30:00	645	645	640	645	692,500
2024-05-08	14:25:00	645	645	645	645	4,900
2024-05-08	14:20:00	645	645	645	645	1,700
2024-05-08	14:15:00	640	645	640	645	1,500
2024-05-08	14:10:00	640	645	640	645	8,097,000
2024-05-08	14:05:00	640	640	640	640	0
2024-05-08	14:00:00	640	645	640	645	961,600
2024-05-08	13:55:00	645	645	640	640	86,000
2024-05-08	13:50:00	640	645	640	645	2,500
2024-05-08	13:45:00	640	645	640	640	13,500

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:45:00	640	645	640	640	600
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:30:00	640	645	640	645	41,800
2024-05-08	15:15:00	640	645	635	640	1,194,400
2024-05-08	15:00:00	645	645	640	640	1,167,500
2024-05-08	14:45:00	645	645	640	645	51,400
2024-05-08	14:35:34	640	640	640	640	0
2024-05-08	14:30:00	645	645	640	640	758,500
2024-05-08	14:15:00	640	645	640	645	8,100
2024-05-08	14:00:00	640	645	640	645	9,058,600
2024-05-08	13:45:00	640	645	640	640	102,000
2024-05-08	13:40:56	645	645	645	645	0
2024-05-08	13:30:00	640	645	640	640	142,700
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	640	640	640	640	0
2024-05-08	11:45:00	640	645	640	640	676,300
2024-05-08	11:30:00	640	645	640	640	37,700
2024-05-08	11:15:00	640	645	640	640	18,800
2024-05-08	11:13:41	640	640	640	640	0
2024-05-08	11:00:00	635	640	635	640	252,700
2024-05-08	10:45:00	640	640	635	640	180,700
2024-05-08	10:32:56	640	640	640	640	0
2024-05-08	10:30:00	645	650	635	635	1,976,300
2024-05-08	10:15:00	645	650	645	645	98,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:30:00	640	645	640	640	42,400
2024-05-08	15:00:00	645	645	635	640	2,361,900
2024-05-08	14:35:34	640	640	640	640	0
2024-05-08	14:30:00	645	645	640	645	809,900
2024-05-08	14:00:00	640	645	640	645	9,066,700
2024-05-08	13:40:56	645	645	645	645	0
2024-05-08	13:30:00	640	645	640	640	244,700
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	640	640	640	640	0
2024-05-08	11:30:00	640	645	640	640	714,000
2024-05-08	11:13:41	640	640	640	640	0
2024-05-08	11:00:00	635	645	635	640	271,500
2024-05-08	10:32:56	640	640	640	640	0
2024-05-08	10:30:00	645	650	635	640	2,157,000
2024-05-08	10:00:00	650	650	645	645	251,900
2024-05-08	09:46:51	645	645	645	645	0
2024-05-08	09:30:00	645	655	645	645	1,098,300
2024-05-08	09:01:55	645	645	645	645	0
2024-05-08	09:00:00	650	655	635	650	1,308,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:43:22	675	675	675	675	0
2024-05-07	15:30:00	675	675	670	670	397,500
2024-05-07	15:00:00	675	680	670	675	522,300
2024-05-07	14:43:28	675	675	675	675	0
2024-05-07	14:30:00	680	680	670	675	202,500
2024-05-07	14:00:00	665	680	665	680	1,411,900

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:00:00	645	645	635	640	2,404,300
2024-05-08	14:35:34	640	640	640	640	0
2024-05-08	14:00:00	640	645	640	645	1,796,000
2024-05-08	13:40:56	645	645	645	645	0
2024-05-08	13:00:00	640	645	640	640	234,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	640	640	640	640	0
2024-05-08	11:13:41	640	640	640	640	0
2024-05-08	11:00:00	635	645	635	640	981,000
2024-05-08	10:32:56	640	640	640	640	0
2024-05-08	10:00:00	650	650	635	640	2,408,900
2024-05-08	09:46:51	645	645	645	645	0
2024-05-08	09:01:55	645	645	645	645	0
2024-05-08	09:00:00	650	655	635	645	0
2024-05-07	16:00:00	675	675	675	675	0
2024-05-07	15:43:22	675	675	675	675	0
2024-05-07	15:00:00	675	680	670	670	919,200
2024-05-07	14:43:28	675	675	675	675	0
2024-05-07	14:00:00	665	680	665	675	1,614,400
2024-05-07	13:46:21	665	665	665	665	0
2024-05-07	13:00:00	665	670	660	665	1,611,600
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	660	660	660	660	0
2024-05-07	11:14:28	665	665	665	665	0
2024-05-07	11:00:00	670	670	660	660	407,400
2024-05-07	10:28:31	670	670	670	670	0
2024-05-07	10:00:00	670	670	665	665	831,100
2024-05-07	09:44:08	670	670	670	670	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	640	640	640	640	0
2024-05-08	15:33:09	640	640	640	640	0
2024-05-08	15:00:00	645	645	635	640	3,094,600
2024-05-08	14:35:34	640	640	640	640	0
2024-05-08	13:40:56	645	645	645	645	0
2024-05-08	13:30:00	640	645	640	645	10,121,300
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	640	640	640	640	0
2024-05-08	11:13:41	640	640	640	640	0
2024-05-08	10:32:56	640	640	640	640	0
2024-05-08	10:30:00	645	650	635	640	3,142,500
2024-05-08	09:46:51	645	645	645	645	0
2024-05-08	09:01:55	645	645	645	645	0
2024-05-08	09:00:00	650	655	635	645	2,659,000
2024-05-07	15:43:22	675	675	675	675	0
2024-05-07	15:00:00	675	680	670	675	1,841,700
2024-05-07	14:43:28	675	675	675	675	0
2024-05-07	13:46:21	665	665	665	665	0
2024-05-07	13:30:00	665	680	660	675	3,240,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	660	660	660	660	0
2024-05-07	11:14:28	665	665	665	665	0
2024-05-07	10:30:00	670	670	660	660	965,800
2024-05-07	10:28:31	670	670	670	670	0
2024-05-07	09:44:08	670	670	670	670	0
2024-05-07	09:00:52	660	660	660	660	0
2024-05-07	09:00:00	665	675	660	670	1,484,100
2024-05-06	15:05:33	665	665	665	665	0
2024-05-06	15:00:00	665	675	660	665	2,425,000
2024-05-06	14:29:21	665	665	665	665	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	650	655	635	640	12,002,900
2024-05-07	09:00:00	665	680	660	675	7,648,300
2024-05-06	09:00:00	675	680	655	665	9,472,300
2024-05-03	09:00:00	665	680	665	670	2,285,700
2024-05-02	09:00:00	685	695	665	665	8,006,900
2024-04-30	09:00:00	670	690	560	685	18,345,400
2024-04-29	09:00:00	675	680	660	670	3,079,300
2024-04-26	09:00:00	675	685	660	670	5,246,500
2024-04-25	09:00:00	690	690	655	670	6,611,600
2024-04-24	09:00:00	690	695	685	690	5,601,700
2024-04-23	09:00:00	680	695	675	690	4,095,700
2024-04-22	09:00:00	685	690	670	670	5,786,400
2024-04-19	09:00:00	690	690	675	685	3,030,700
2024-04-18	09:00:00	690	695	675	695	2,213,400
2024-04-17	09:00:00	685	695	675	680	2,097,000
2024-04-16	09:00:00	685	695	670	685	3,495,900
2024-04-05	09:00:00	680	690	680	690	5,245,600
2024-04-04	09:00:00	690	695	680	680	1,589,300
2024-04-03	09:00:00	700	700	680	685	1,471,200
2024-04-02	09:00:00	670	700	665	700	5,099,900
2024-04-01	09:00:00	695	700	665	670	6,030,100
2024-03-28	09:00:00	705	710	690	690	5,184,300
2024-03-27	09:00:00	710	710	695	705	3,401,900
2024-03-26	09:00:00	725	725	705	710	4,328,900
2024-03-25	09:00:00	725	725	700	720	8,656,300
2024-03-22	09:00:00	700	700	675	700	16,632,400
2024-03-21	09:00:00	665	695	630	690	32,380,200
2024-03-20	09:00:00	720	720	670	670	17,673,500
2024-03-19	09:00:00	720	725	705	715	5,913,700
2024-03-18	09:00:00	685	730	685	720	20,609,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	665	680	660	675	7,648,300
2024-05-06	09:00:00	675	680	655	665	9,472,300
2024-05-03	09:00:00	665	680	665	670	2,285,700
2024-05-02	09:00:00	685	695	665	665	8,006,900
2024-04-30	09:00:00	670	690	560	685	18,345,400
2024-04-29	09:00:00	675	680	660	670	3,079,300
2024-04-26	09:00:00	675	685	660	670	5,246,500
2024-04-25	09:00:00	690	690	655	670	6,611,600
2024-04-24	09:00:00	690	695	685	690	5,601,700
2024-04-23	09:00:00	680	695	675	690	4,095,700
2024-04-22	09:00:00	685	690	670	670	5,786,400
2024-04-19	09:00:00	690	690	675	685	3,030,700
2024-04-18	09:00:00	690	695	675	695	2,213,400
2024-04-17	09:00:00	685	695	675	680	2,097,000
2024-04-16	09:00:00	685	695	670	685	3,495,900
2024-04-05	09:00:00	680	690	680	690	5,245,600
2024-04-04	09:00:00	690	695	680	680	1,589,300
2024-04-03	09:00:00	700	700	680	685	1,471,200
2024-04-02	09:00:00	670	700	665	700	5,099,900
2024-04-01	09:00:00	695	700	665	670	6,030,100
2024-03-28	09:00:00	705	710	690	690	5,184,300
2024-03-27	09:00:00	710	710	695	705	3,401,900
2024-03-26	09:00:00	725	725	705	710	4,328,900
2024-03-25	09:00:00	725	725	700	720	8,656,300
2024-03-22	09:00:00	700	700	675	700	16,632,400
2024-03-21	09:00:00	665	695	630	690	32,380,200
2024-03-20	09:00:00	720	720	670	670	17,673,500
2024-03-19	09:00:00	720	725	705	715	5,913,700
2024-03-18	09:00:00	685	730	685	720	20,609,000
2024-03-15	09:00:00	670	690	670	685	4,189,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	675	680	635	640	29,123,500
2024-04-28	00:00:00	675	695	560	670	31,717,300
2024-04-21	00:00:00	685	695	655	670	27,341,900
2024-04-14	00:00:00	685	695	670	685	10,837,000
2024-04-07	00:00:00	690	690	690	690	0
2024-03-31	00:00:00	695	700	665	690	19,436,100
2024-03-24	00:00:00	725	725	690	690	21,571,400
2024-03-17	00:00:00	685	730	630	700	93,208,800
2024-03-10	00:00:00	680	690	665	685	8,584,400
2024-03-03	00:00:00	655	705	655	680	19,195,500
2024-02-25	00:00:00	685	685	635	655	22,774,300
2024-02-18	00:00:00	665	700	665	680	14,500,000
2024-02-11	00:00:00	615	680	615	665	14,995,000
2024-02-04	00:00:00	640	655	625	645	5,626,900
2024-01-28	00:00:00	630	660	630	640	13,358,300
2024-01-21	00:00:00	670	700	605	630	34,662,700
2024-01-14	00:00:00	700	720	665	670	33,290,100
2024-01-07	00:00:00	710	715	690	695	12,341,700
2023-12-31	00:00:00	705	745	700	705	14,797,800
2023-12-24	00:00:00	710	720	690	705	9,994,000
2023-12-17	00:00:00	715	770	665	710	42,973,900
2023-12-10	00:00:00	720	740	690	715	19,460,600
2023-12-03	00:00:00	670	750	670	720	43,678,400
2023-11-26	00:00:00	665	700	660	670	18,477,100
2023-11-19	00:00:00	680	680	640	665	19,464,100
2023-11-12	00:00:00	655	715	625	675	57,207,600
2023-11-05	00:00:00	655	700	645	655	29,501,500
2023-10-29	00:00:00	675	685	625	640	35,897,500
2023-10-22	00:00:00	715	745	530	675	65,007,800
2023-10-15	00:00:00	760	775	675	710	46,159,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	685	695	635	640	39,416,100
2024-03-31	00:00:00	695	700	560	685	79,039,700
2024-02-29	00:00:00	655	730	630	690	145,403,400
2024-01-31	00:00:00	650	700	615	650	61,079,700
2023-12-31	00:00:00	705	745	605	645	102,423,800
2023-11-30	00:00:00	685	770	665	705	118,749,900
2023-10-31	00:00:00	650	715	625	685	139,907,800
2023-09-30	00:00:00	670	790	530	650	247,381,000
2023-08-31	00:00:00	530	765	530	670	417,889,200
2023-07-31	00:00:00	520	575	500	530	187,399,700
2023-06-30	00:00:00	426	585	426	520	250,423,100
2023-05-31	00:00:00	402	448	400	426	127,708,000
2023-04-30	00:00:00	492	525	398	402	241,526,000
2023-03-31	00:00:00	505	520	492	494	13,220,800
2023-02-28	00:00:00	410	424	406	424	8,317,700
2023-01-31	00:00:00	418	418	412	414	1,585,100
2022-12-31	00:00:00	468	480	422	460	125,965,100
2022-11-30	00:00:00	510	515	450	462	222,308,300
2022-10-31	00:00:00	382	550	368	510	438,798,800
2022-09-30	00:00:00	358	412	350	382	155,910,700
2022-08-31	00:00:00	388	436	352	358	365,376,100
2022-07-31	00:00:00	400	412	378	386	71,101,000
2022-06-30	00:00:00	378	436	344	396	70,237,800
2022-05-31	00:00:00	426	515	352	380	112,650,300
2022-04-30	00:00:00	374	450	360	426	48,821,000
2022-03-31	00:00:00	366	390	344	374	23,927,400
2022-02-28	00:00:00	370	384	350	366	28,215,300
2022-01-31	00:00:00	330	394	314	360	57,692,400
2021-12-31	00:00:00	388	400	300	330	71,251,800
2021-11-30	00:00:00	362	416	336	388	155,931,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	685	695	635	640	39,416,100
2024-03-31	00:00:00	695	700	655	670	60,694,300
2024-02-29	00:00:00	655	730	630	690	145,403,400
2024-01-31	00:00:00	650	730	560	685	285,522,800
2023-12-31	00:00:00	705	745	605	690	308,906,900
2023-11-30	00:00:00	685	770	605	650	282,253,400
2023-10-31	00:00:00	650	770	605	645	361,081,500
2023-09-30	00:00:00	670	790	530	705	506,038,700
2023-08-31	00:00:00	530	790	530	685	805,178,000
2023-07-31	00:00:00	520	790	500	650	852,669,900
2023-06-30	00:00:00	426	765	426	670	855,712,000
2023-05-31	00:00:00	402	585	400	530	565,530,800
2023-04-30	00:00:00	492	585	398	520	619,657,100
2023-03-31	00:00:00	494	525	398	426	421,466,000
2023-02-28	00:00:00	410	525	398	402	417,159,800
2023-01-31	00:00:00	418	520	374	494	187,130,000
2022-10-31	00:00:00	382	550	368	460	787,072,200
2022-07-31	00:00:00	400	436	350	382	592,387,800
2022-04-30	00:00:00	374	515	344	396	231,709,100
2022-01-31	00:00:00	330	394	314	374	109,835,100
2021-10-31	00:00:00	464	525	300	330	308,883,500
2021-07-31	00:00:00	725	1,070	428	452	396,668,700
2021-04-30	00:00:00	1,015	1,030	630	725	101,100
2021-01-31	00:00:00	970	1,200	970	1,015	293,000

Dividends Amount

Date	Time	Amount
2023-11-15	10:00:00	30
2023-05-29	11:00:00	60
2022-06-17	11:00:00	12
2021-06-28	11:00:00	22
2020-08-11	09:00:00	24
2019-05-31	09:00:00	27
2018-06-04	09:00:00	12
2017-05-30	09:00:00	4
2014-08-08	09:00:00	11

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	90	8.87 %
2022	1	12	1.18 %
2021	1	22	2.17 %
2020	1	24	2.32 %
2019	1	27	2.62 %
2018	1	12	1.18 %
2017	1	4	0.39 %
2014	1	11	1.08 %

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