Informasi Saham TRGU PT Cerestar Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	1,557,300,889,200	1,406,338,047,900	1,795,663,270,200
102	Enterprises Value E B I T D A Ratio	5	22	24	199
14010	Ps Ratio	8	0	0	1
14008	Pe Ratio	14	980	0	22
40002	Enterprise Value	18	3,331,900,639,466	3,194,020,915,763	3,162,778,724,132
101	Enterprises Value Revenue Ratio	21	1	1	3
14012	Pb Ratio	42	2	1	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	1,557,300,889,200	1,406,338,047,900	1,652,645,841,600	1,732,099,968,600	1,763,881,619,400	1,795,663,270,200
102	Enterprises Value E B I T D A Ratio	5	22	24	17	19	16	199
14010	Ps Ratio	8	0	0	0	0	1	1
14008	Pe Ratio	14	980	0	45	26	22	22
40002	Enterprise Value	18	3,331,900,639,466	3,194,020,915,763	3,325,559,183,630	3,219,804,436,183	3,130,997,073,332	3,162,778,724,132
101	Enterprises Value Revenue Ratio	21	1	1	1	1	1	3
14012	Pb Ratio	42	2	1	2	2	2	2

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
20189	E B I T	146,466,224,804	31,414,303,700	171,628,820,762	98,811,820,964
20091	Net Income	1,556,319,627	-3,149,904,098	49,687,918,446	-15,541,946,940
29004	Basic E P S	0	0	7	-2
20190	E B I T D A	149,279,696,789	32,225,155,250	173,681,402,034	98,983,748,271
20046	Gross Profit	216,344,908,738	22,841,716,917	290,638,348,692	270,312,076,702
29009	Diluted E P S	0	0	7	-2
20136	Pretax Income	2,229,869,466	-6,561,981,972	71,253,779,136	33,997,354,293
20145	Tax Provision	673,529,008	-3,412,063,962	21,565,860,849	7,195,065,280
20100	Total Revenue	5,874,659,885,532	1,946,125,859,484	3,612,965,915,354	3,420,557,279,845
20164	Total Expenses	5,726,417,645,454	1,904,979,040,206	3,406,857,141,895	3,324,727,820,892
20013	Cost Of Revenue	5,658,314,976,794	1,923,284,142,567	3,322,327,566,662	3,150,245,203,143
20177	Interest Income	1,030,080,790	101,887	1,840,494,027	580,668
20057	Interest Expense	144,236,355,338	37,976,285,672	100,375,041,626	64,814,466,671
20109	Operating Income	148,242,240,078	41,146,819,278	206,108,773,459	95,829,458,953
20316	Normalized Income	1,556,319,627	-3,149,904,098	49,687,918,446	26,802,290,521
20108	Operating Expense	68,102,668,660	-18,305,102,361	84,529,575,233	174,482,617,749
20112	Operating Revenue	5,874,659,885,532	1,946,125,859,484	3,612,965,915,354	3,420,557,279,845
20087	Minority Interests	-20,831	13,912	159	1,508
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-147,052,050,247	-39,047,335,964	-104,517,361,312	-70,696,227,862
20416	Total Unusual Items	0	0	0	7,359,047,551
29010	Basic Average Shares	7,945,412,700	0	7,172,809,960	7,945,412,700
20287	Rent And Landing Fees	4,813,667,372	1,934,702,622	4,628,324,700	5,154,600,900
29011	Diluted Average Shares	7,945,412,700	0	7,172,809,960	7,945,412,700
20420	Normalized E B I T D A	149,279,696,789	32,225,155,250	173,681,402,034	98,983,748,271
20315	Reconciled Depreciation	2,813,471,985	810,851,550	2,052,581,272	171,927,307
20030	Net Income Extraordinary	0	0	0	-42,344,237,461
20312	Other Operating Expenses	1,072,889,285	-38,726,156,041	18,024,862,296	136,285,544,383
20368	Total Other Finance Cost	3,845,775,699	1,071,152,179	5,982,813,713	5,882,341,859
20440	Rent Expense Supplemental	4,813,667,372	1,934,702,622	4,628,324,700	5,154,600,900
20314	Reconciled Cost Of Revenue	5,658,314,976,794	1,923,284,142,567	3,322,327,566,662	3,150,245,203,143
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	2,813,471,985	810,851,550	2,052,581,272	171,927,307
20075	Interest Income Non Operating	1,030,080,790	101,887	1,840,494,027	580,668
20158	Selling And Marketing Expense	8,930,120,005	1,648,500,480	14,011,535,100	6,644,523,821
20064	Interest Expense Non Operating	144,236,355,338	37,976,285,672	100,375,041,626	64,814,466,671
20093	Net Income Common Stockholders	1,556,319,627	-3,149,904,098	49,687,918,446	-15,541,946,940
20094	Net Income Continuous Operations	1,556,340,458	-3,149,918,010	49,687,918,287	26,802,289,013
20045	General And Administrative Expense	7,291,023,454	2,042,461,388	7,411,915,598	12,136,307,176
20159	Selling General And Administration	16,221,143,459	3,690,961,868	21,423,450,698	18,780,830,997
20412	Other Non Operating Income Expenses	1,693,446,524	659,666,696	1,929,512,502	1,505,075,652
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,556,319,627	-3,149,904,098	49,687,918,446	-15,541,946,940
20417	Total Unusual Items Excluding Goodwill	0	0	0	7,359,047,551
20077	Net Non Operating Interest Income Expense	-147,052,050,247	-39,047,335,964	-104,517,361,312	-70,696,227,862
20346	Net Income Including Noncontrolling Interests	1,556,340,458	-3,149,918,010	49,687,918,287	-15,541,948,448
20019	Depreciation And Amortization In Income Statement	2,813,471,985	810,851,550	2,052,581,272	171,927,307
20309	Net Income From Continuing And Discontinued Operation	1,556,319,627	-3,149,904,098	49,687,918,446	26,802,290,521
20331	Net Income From Continuing Operation Net Minority Interest	1,556,319,627	-3,149,904,098	49,687,918,446	26,802,290,521

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
20189	E B I T	146,466,224,804	31,414,303,700	36,002,839,151	26,717,723,227	52,331,358,726	171,628,820,762	98,811,820,964
20091	Net Income	1,556,319,627	-3,149,904,098	-1,834,000,386	-11,514,924,732	18,055,148,843	49,687,918,446	-15,541,946,940
29004	Basic E P S	0	0	-3	0	9	7	-2
20190	E B I T D A	149,279,696,789	32,225,155,250	36,745,311,614	27,356,973,323	52,952,256,602	173,681,402,034	98,983,748,271
20046	Gross Profit	216,344,908,738	22,841,716,917	85,954,420,159	30,367,604,153	77,181,167,509	290,638,348,692	270,312,076,702
29009	Diluted E P S	0	0	-3	0	9	7	-2
20136	Pretax Income	2,229,869,466	-6,561,981,972	-853,380,634	-9,075,064,797	18,720,296,869	71,253,779,136	33,997,354,293
20145	Tax Provision	673,529,008	-3,412,063,962	980,615,453	2,439,837,272	665,140,245	21,565,860,849	7,195,065,280
20100	Total Revenue	5,874,659,885,532	1,946,125,859,484	1,545,856,779,622	1,189,875,286,740	1,192,801,959,686	3,612,965,915,354	3,420,557,279,845
20164	Total Expenses	5,726,417,645,454	1,904,979,040,206	1,491,338,469,126	1,180,287,660,585	1,149,812,475,537	3,406,857,141,895	3,324,727,820,892
20013	Cost Of Revenue	5,658,314,976,794	1,923,284,142,567	1,459,902,359,463	1,159,507,682,587	1,115,620,792,177	3,322,327,566,662	3,150,245,203,143
20177	Interest Income	1,030,080,790	101,887	143,916	277,479	1,029,557,508	1,840,494,027	580,668
20057	Interest Expense	144,236,355,338	37,976,285,672	36,856,219,785	35,792,788,024	33,611,061,857	100,375,041,626	64,814,466,671
20109	Operating Income	148,242,240,078	41,146,819,278	54,518,310,496	9,587,626,155	42,989,484,149	206,108,773,459	95,829,458,953
20316	Normalized Income	1,556,319,627	-3,149,904,098	-1,834,000,386	-11,514,924,732	18,055,148,843	49,687,918,446	26,802,290,521
20108	Operating Expense	68,102,668,660	-18,305,102,361	31,436,109,663	20,779,977,998	34,191,683,360	84,529,575,233	174,482,617,749
20112	Operating Revenue	5,874,659,885,532	1,946,125,859,484	1,545,856,779,622	1,189,875,286,740	1,192,801,959,686	3,612,965,915,354	3,420,557,279,845
20087	Minority Interests	-20,831	13,912	-4,299	-22,663	-7,781	159	1,508
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-147,052,050,247	-39,047,335,964	-38,039,883,643	-36,603,389,606	-33,361,441,034	-104,517,361,312	-70,696,227,862
20416	Total Unusual Items	0	0	0	0	0	0	7,359,047,551
29010	Basic Average Shares	7,945,412,700	0	7,947,535,235	0	1,959,142,858	7,172,809,960	7,945,412,700
20287	Rent And Landing Fees	4,813,667,372	1,934,702,622	1,957,480,250	663,484,500	258,000,000	4,628,324,700	5,154,600,900
29011	Diluted Average Shares	7,945,412,700	0	7,947,535,235	0	1,959,142,858	7,172,809,960	7,945,412,700
20420	Normalized E B I T D A	149,279,696,789	32,225,155,250	36,745,311,614	27,356,973,323	52,952,256,602	173,681,402,034	98,983,748,271
20315	Reconciled Depreciation	2,813,471,985	810,851,550	742,472,463	639,250,096	620,897,876	2,052,581,272	171,927,307
20030	Net Income Extraordinary	0	0	0	0	0	0	-42,344,237,461
20312	Other Operating Expenses	1,072,889,285	-38,726,156,041	20,572,492,172	10,061,859,571	9,164,693,583	18,024,862,296	136,285,544,383
20368	Total Other Finance Cost	3,845,775,699	1,071,152,179	1,183,807,774	810,879,061	779,936,685	5,982,813,713	5,882,341,859
20440	Rent Expense Supplemental	4,813,667,372	1,934,702,622	1,957,480,250	663,484,500	258,000,000	4,628,324,700	5,154,600,900
20314	Reconciled Cost Of Revenue	5,658,314,976,794	1,923,284,142,567	1,459,902,359,463	1,159,507,682,587	1,115,620,792,177	3,322,327,566,662	3,150,245,203,143
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0
20018	Depreciation Income Statement	2,813,471,985	810,851,550	742,472,463	639,250,096	620,897,876	2,052,581,272	171,927,307
20075	Interest Income Non Operating	1,030,080,790	101,887	143,916	277,479	1,029,557,508	1,840,494,027	580,668
20158	Selling And Marketing Expense	8,930,120,005	1,648,500,480	588,458,052	1,864,945,869	4,828,215,604	14,011,535,100	6,644,523,821
20064	Interest Expense Non Operating	144,236,355,338	37,976,285,672	36,856,219,785	35,792,788,024	33,611,061,857	100,375,041,626	64,814,466,671
20093	Net Income Common Stockholders	1,556,319,627	-3,149,904,098	-1,834,000,386	-11,514,924,732	18,055,148,843	49,687,918,446	-15,541,946,940
20094	Net Income Continuous Operations	1,556,340,458	-3,149,918,010	-1,833,996,087	-11,514,902,069	18,055,156,624	49,687,918,287	26,802,289,013
20045	General And Administrative Expense	7,291,023,454	2,042,461,388	-1,600,965,949	-2,711,701,736	9,561,229,751	7,411,915,598	12,136,307,176
20159	Selling General And Administration	16,221,143,459	3,690,961,868	-1,012,507,897	-846,755,867	14,389,445,355	21,423,450,698	18,780,830,997
20412	Other Non Operating Income Expenses	1,693,446,524	659,666,696	102,197,223	676,295,612	255,286,993	1,929,512,502	1,505,075,652
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,556,319,627	-3,149,904,098	-1,834,000,386	-11,514,924,732	18,055,148,843	49,687,918,446	-15,541,946,940
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	7,359,047,551
20077	Net Non Operating Interest Income Expense	-147,052,050,247	-39,047,335,964	-38,039,883,643	-36,603,389,606	-33,361,441,034	-104,517,361,312	-70,696,227,862
20346	Net Income Including Noncontrolling Interests	1,556,340,458	-3,149,918,010	-1,833,996,087	-11,514,902,069	18,055,156,624	49,687,918,287	-15,541,948,448
20019	Depreciation And Amortization In Income Statement	2,813,471,985	810,851,550	742,472,463	639,250,096	620,897,876	2,052,581,272	171,927,307
20309	Net Income From Continuing And Discontinued Operation	1,556,319,627	-3,149,904,098	-1,834,000,386	-11,514,924,732	18,055,148,843	49,687,918,446	26,802,290,521
20331	Net Income From Continuing Operation Net Minority Interest	1,556,319,627	-3,149,904,098	-1,834,000,386	-11,514,924,732	18,055,148,843	49,687,918,446	26,802,290,521

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,772,368,048,011	1,483,439,323,637	998,867,791,567	866,226,989,056
23165	Payables	418,641,834,046	827,648,821,271	294,011,714,275	37,738,274,924
23139	Net P P E	1,345,403,168,526	1,191,274,239,633	1,111,775,390,720	876,767,615,788
23351	Properties	0	0	0	0
23386	Total Debt	1,777,110,635,153	1,645,063,131,832	999,998,785,440	867,853,394,297
23100	Gross P P E	1,674,335,882,301	1,466,942,649,295	1,335,551,737,326	1,058,305,945,278
23038	Common Stock	794,541,270,000	794,541,270,000	644,541,270,000	250,000,000
23045	Current Debt	1,731,300,817,648	1,569,696,852,484	901,374,629,886	715,351,291,907
23532	Share Issued	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700
23220	Total Assets	3,244,327,351,262	3,527,440,735,311	1,981,063,656,588	1,388,089,073,144
23027	Capital Stock	794,541,270,000	794,541,270,000	644,541,270,000	250,000,000
23382	Other Payable	11,052,109,244	9,140,848,636	5,101,812,509	4,192,632,274
23028	Cash Financial	2,510,884,887	684,664,249	1,130,993,873	1,626,405,241
23123	Long Term Debt	43,578,115,250	71,101,135,402	98,624,155,554	152,502,102,390
23179	Prepaid Assets	7,951,301,372	61,613,420,567	39,423,111,118	42,992,101,452
23385	Working Capital	-320,152,010,366	-83,020,505,451	-351,693,843,709	-300,821,747,321
23000	Accounts Payable	395,576,683,415	817,005,950,501	262,873,501,406	33,454,701,560
23029	Cash Equivalents	0	156,674,000,000	0	0
23245	Invested Capital	2,792,449,217,439	2,667,271,020,511	1,670,758,760,056	1,299,833,787,087
23340	Other Properties	0	24,014,341,502	18,591,177,071	18,228,179,251
23132	Minority Interest	1,021,647	1,001,005	1,001,138	139,331
23342	Other Receivables	109,481,430	172,729,671	0	250,000,000
23204	Retained Earnings	25,580,767,611	34,483,515,695	-15,367,672,325	0
23217	Total Tax Payable	12,013,041,387	1,502,022,134	26,036,400,360	90,941,090
23001	Accounts Receivable	1,142,828,289,413	785,232,661,433	231,016,403,339	122,912,200,348
23280	Common Stock Equity	1,017,570,284,541	1,026,473,032,625	670,759,974,616	431,980,392,790
23403	Net Tangible Assets	1,017,570,284,541	1,026,473,032,625	670,759,974,616	431,980,392,790
23215	Stockholders Equity	1,017,570,284,541	1,026,473,032,625	670,759,974,616	431,980,392,790
23383	Tangible Book Value	1,017,570,284,541	1,026,473,032,625	670,759,974,616	431,980,392,790
23374	Total Capitalization	1,061,148,399,791	1,097,574,168,027	769,384,130,170	584,482,495,180
23312	Land And Improvements	514,305,200,000	514,305,200,000	514,305,200,000	276,671,400,000
23469	Other Equity Interest	0	0	0	431,730,392,790
23393	Ordinary Shares Number	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700
23008	Accumulated Depreciation	-328,932,713,775	-275,668,409,662	-223,776,346,606	-181,538,329,490
23282	Construction In Progress	194,364,301,581	75,602,944,928	18,608,652,994	220,534,026,680
23380	Capital Lease Obligations	2,231,702,255	4,265,143,946	0	0
23030	Cash And Cash Equivalents	2,510,884,887	157,358,664,249	1,130,993,873	1,626,405,241
23012	Additional Paid In Capital	197,448,246,930	197,448,246,930	41,586,376,941	0
23275	Buildings And Improvements	566,464,587,526	489,359,134,549	428,496,402,930	286,723,500,244
23319	Machinery Furniture Equipment	399,201,793,194	387,675,369,818	374,141,481,402	274,377,018,354
23048	Current Capital Lease Obligation	2,231,702,255	2,033,441,691	0	0
23127	Long Term Capital Lease Obligation	0	2,231,702,255	0	0
23261	Total Equity Gross Minority Interest	1,017,571,306,188	1,026,474,033,630	670,760,975,754	431,980,532,121
23067	Non Current Deferred Taxes Liabilities	10,109,957,962	12,030,727,307	5,490,964,589	0
23259	Total Liabilities Net Minority Interest	2,226,756,045,074	2,500,966,701,681	1,310,302,680,834	956,108,541,023
23046	Current Debt And Capital Lease Obligation	1,733,532,519,903	1,571,730,294,175	901,374,629,886	715,351,291,907
23124	Long Term Debt And Capital Lease Obligation	43,578,115,250	73,332,837,657	98,624,155,554	152,502,102,390
23344	Non Current Pension And Other Postretirement Benefit Plans	9,880,723,000	7,510,435,000	5,601,074,000	6,054,843,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	1,772,368,048,011	1,784,924,934,395	1,669,641,275,571	1,653,556,362,542	1,483,439,323,637	998,867,791,567	866,226,989,056
23165	Payables	418,641,834,046	643,162,737,315	403,723,939,809	458,209,377,633	827,648,821,271	294,011,714,275	37,738,274,924
23139	Net P P E	1,345,403,168,526	1,329,633,153,050	1,340,032,481,411	1,345,233,138,965	1,191,274,239,633	1,111,775,390,720	876,767,615,788
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,777,110,635,153	1,788,162,989,082	1,673,413,517,522	1,663,456,756,460	1,645,063,131,832	999,998,785,440	867,853,394,297
23100	Gross P P E	1,674,335,882,301	1,643,458,104,421	1,639,901,007,220	1,634,129,590,909	1,466,942,649,295	1,335,551,737,326	1,058,305,945,278
23038	Common Stock	794,541,270,000	794,541,270,000	794,541,270,000	794,541,270,000	794,541,270,000	644,541,270,000	250,000,000
23045	Current Debt	1,731,300,817,648	1,734,946,185,326	1,612,801,825,737	1,595,461,996,727	1,569,696,852,484	901,374,629,886	715,351,291,907
23532	Share Issued	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700
23220	Total Assets	3,244,327,351,262	3,478,118,876,769	3,123,069,017,130	3,191,570,344,760	3,527,440,735,311	1,981,063,656,588	1,388,089,073,144
23027	Capital Stock	794,541,270,000	794,541,270,000	794,541,270,000	794,541,270,000	794,541,270,000	644,541,270,000	250,000,000
23382	Other Payable	11,052,109,244	9,363,677,924	9,094,820,514	8,696,419,470	9,140,848,636	5,101,812,509	4,192,632,274
23028	Cash Financial	2,510,884,887	480,121,219	500,175,492	6,126,014,549	684,664,249	1,130,993,873	1,626,405,241
23123	Long Term Debt	43,578,115,250	50,458,870,288	57,339,625,326	64,220,380,364	71,101,135,402	98,624,155,554	152,502,102,390
23179	Prepaid Assets	7,951,301,372	75,869,453,571	67,902,846,509	29,121,211,307	61,613,420,567	39,423,111,118	42,992,101,452
23385	Working Capital	-320,152,010,366	-244,087,077,583	-245,715,687,651	-222,342,307,046	-83,020,505,451	-351,693,843,709	-300,821,747,321
23000	Accounts Payable	395,576,683,415	632,570,701,822	391,653,551,749	447,987,200,387	817,005,950,501	262,873,501,406	33,454,701,560
23029	Cash Equivalents	0	0	0	0	156,674,000,000	0	0
23245	Invested Capital	2,792,449,217,439	2,806,652,546,089	2,693,222,941,924	2,704,210,558,559	2,667,271,020,511	1,670,758,760,056	1,299,833,787,087
23340	Other Properties	0	0	0	0	24,014,341,502	18,591,177,071	18,228,179,251
23132	Minority Interest	1,021,647	1,035,564	1,031,264	1,008,786	1,001,005	1,001,138	139,331
23342	Other Receivables	109,481,430	10,000,000	25,000,000	45,000,000	172,729,671	0	250,000,000
23204	Retained Earnings	25,580,767,611	29,257,973,545	15,201,148,531	52,538,664,538	34,483,515,695	-15,367,672,325	0
23217	Total Tax Payable	12,013,041,387	1,228,357,569	2,975,567,546	1,525,757,776	1,502,022,134	26,036,400,360	90,941,090
23001	Accounts Receivable	1,142,828,289,413	1,135,498,410,458	979,279,326,061	1,048,222,502,142	785,232,661,433	231,016,403,339	122,912,200,348
23280	Common Stock Equity	1,017,570,284,541	1,021,247,490,475	1,023,081,490,861	1,044,528,181,468	1,026,473,032,625	670,759,974,616	431,980,392,790
23403	Net Tangible Assets	1,017,570,284,541	1,021,247,490,475	1,023,081,490,861	1,044,528,181,468	1,026,473,032,625	670,759,974,616	431,980,392,790
23215	Stockholders Equity	1,017,570,284,541	1,021,247,490,475	1,023,081,490,861	1,044,528,181,468	1,026,473,032,625	670,759,974,616	431,980,392,790
23383	Tangible Book Value	1,017,570,284,541	1,021,247,490,475	1,023,081,490,861	1,044,528,181,468	1,026,473,032,625	670,759,974,616	431,980,392,790
23374	Total Capitalization	1,061,148,399,791	1,071,706,360,763	1,080,421,116,187	1,108,748,561,832	1,097,574,168,027	769,384,130,170	584,482,495,180
23312	Land And Improvements	514,305,200,000	514,305,200,000	514,305,200,000	514,305,200,000	514,305,200,000	514,305,200,000	276,671,400,000
23469	Other Equity Interest	0	0	0	0	0	0	431,730,392,790
23393	Ordinary Shares Number	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700	7,945,412,700
23008	Accumulated Depreciation	-328,932,713,775	-313,824,951,371	-299,868,525,809	-288,896,451,944	-275,668,409,662	-223,776,346,606	-181,538,329,490
23282	Construction In Progress	194,364,301,581	174,517,397,990	245,063,336,455	240,162,789,281	75,602,944,928	18,608,652,994	220,534,026,680
23380	Capital Lease Obligations	2,231,702,255	2,757,933,468	3,272,066,459	3,774,379,369	4,265,143,946	0	0
23030	Cash And Cash Equivalents	2,510,884,887	480,121,219	500,175,492	6,126,014,549	157,358,664,249	1,130,993,873	1,626,405,241
23012	Additional Paid In Capital	197,448,246,930	197,448,246,930	197,448,246,930	197,448,246,930	197,448,246,930	41,586,376,941	0
23275	Buildings And Improvements	566,464,587,526	558,625,682,304	489,383,619,589	489,365,934,549	489,359,134,549	428,496,402,930	286,723,500,244
23319	Machinery Furniture Equipment	399,201,793,194	396,009,824,127	391,148,851,176	390,295,667,079	387,675,369,818	374,141,481,402	274,377,018,354
23048	Current Capital Lease Obligation	2,231,702,255	2,180,394,712	2,030,266,746	2,081,291,237	2,033,441,691	0	0
23127	Long Term Capital Lease Obligation	0	577,538,756	1,241,799,713	1,693,088,132	2,231,702,255	0	0
23261	Total Equity Gross Minority Interest	1,017,571,306,188	1,021,248,526,039	1,023,082,522,125	1,044,529,190,254	1,026,474,033,630	670,760,975,754	431,980,532,121
23067	Non Current Deferred Taxes Liabilities	10,109,957,962	13,443,684,363	12,951,533,797	12,469,097,088	12,030,727,307	5,490,964,589	0
23259	Total Liabilities Net Minority Interest	2,226,756,045,074	2,456,870,350,730	2,099,986,495,005	2,147,041,154,506	2,500,966,701,681	1,310,302,680,834	956,108,541,023
23046	Current Debt And Capital Lease Obligation	1,733,532,519,903	1,737,126,580,038	1,614,832,092,483	1,597,543,287,964	1,571,730,294,175	901,374,629,886	715,351,291,907
23124	Long Term Debt And Capital Lease Obligation	43,578,115,250	51,036,409,044	58,581,425,039	65,913,468,496	73,332,837,657	98,624,155,554	152,502,102,390
23344	Non Current Pension And Other Postretirement Benefit Plans	9,880,723,000	7,449,666,272	7,493,533,126	7,508,035,000	7,510,435,000	5,601,074,000	6,054,843,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31
26127	Sale Of P P E	0	-270,000	3,145,146,609	0
26185	Free Cash Flow	-268,039,396,819	22,007,507,586	-771,792,747,331	-142,419,621,704
26027	Changes In Cash	-154,847,779,362	2,030,763,668	156,227,670,376	-495,411,368
26182	Issuance Of Debt	152,679,845,360	-19,450,242,520	677,549,448,974	653,496,047,156
26016	End Cash Position	2,510,884,887	2,510,884,887	157,358,664,249	1,130,993,873
26112	Purchase Of P P E	-209,738,598,174	-30,825,977,880	-128,460,352,788	-36,173,987,752
26183	Repayment Of Debt	-27,523,020,152	0	-56,171,531,865	-70,455,899,127
26005	Capital Expenditure	-209,738,598,174	-30,825,977,880	-128,460,352,788	-36,173,987,752
26007	Cash Dividends Paid	-9,931,766,060	-185	0	0
26012	Financing Cash Flow	113,191,617,457	-19,976,473,918	924,875,271,098	786,215,480,336
26013	Investing Cash Flow	-209,738,598,174	-30,826,247,880	-125,315,206,179	-680,465,257,752
26115	Purchase Of Business	0	0	0	-644,291,270,000
26098	Common Stock Issuance	0	0	315,000,000,000	0
26015	Beginning Cash Position	157,358,664,249	480,121,219	1,130,993,873	1,626,405,241
26223	Classesof Cash Payments	-5,383,595,656,529	-1,799,187,477,500	-3,598,417,123,044	-3,303,615,763,563
26099	Long Term Debt Issuance	0	0	2,293,585,013	653,496,047,156
26090	Long Term Debt Payments	-27,523,020,152	0	-56,171,531,865	-70,455,899,127
26101	Short Term Debt Issuance	152,679,845,360	-19,450,242,520	675,255,863,961	202,925,332,307
26181	Issuance Of Capital Stock	0	0	315,000,000,000	0
26071	Net Common Stock Issuance	0	0	315,000,000,000	0
26154	Common Stock Dividend Paid	-9,931,766,060	-185	0	0
26073	Net Long Term Debt Issuance	-27,523,020,152	0	-53,877,946,852	583,040,148,029
26164	Net Other Financing Charges	0	0	0	250,000,000
26119	Net P P E Purchase And Sale	-209,738,598,174	-30,826,247,880	-125,315,206,179	-36,173,987,752
26075	Net Short Term Debt Issuance	152,679,845,360	-19,450,242,520	675,255,863,961	202,925,332,307
26072	Net Issuance Payments Of Debt	125,156,825,208	-19,450,242,520	621,377,917,109	785,965,480,336
26226	Paymentson Behalfof Employees	-56,278,849,675	-19,253,702,059	-42,466,358,261	-23,560,557,092
26116	Net Business Purchase And Sale	0	0	0	-644,291,270,000
26228	Other Cash Paymentsfrom Operating Activities	-162,077,350,508	-105,034,148,595	-194,863,976,332	-148,412,910,743
26220	Cash Flowsfromusedin Operating Activities Direct	-58,300,798,645	52,833,485,466	-643,332,394,543	-106,245,633,952
26221	Classesof Cash Receiptsfrom Operating Activities	5,519,247,618,243	1,938,820,816,089	3,060,389,059,089	3,281,805,544,854

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31
26127	Sale Of P P E	0	-270,000	-74,434,641	0	0	3,145,146,609	0
26185	Free Cash Flow	-268,039,396,819	22,007,507,586	-114,769,795,833	-5,650,834,244	-169,626,274,328	-771,792,747,331	-142,419,621,704
26027	Changes In Cash	-154,847,779,362	2,030,763,668	-20,054,273	-5,625,839,057	-151,232,649,700	156,227,670,376	-495,411,368
26182	Issuance Of Debt	152,679,845,360	-19,450,242,520	115,263,604,551	10,459,073,972	46,407,409,357	677,549,448,974	653,496,047,156
26016	End Cash Position	2,510,884,887	2,510,884,887	480,121,219	500,175,492	6,126,014,549	157,358,664,249	1,130,993,873
26112	Purchase Of P P E	-209,738,598,174	-30,825,977,880	-3,642,012,201	-8,083,666,479	-167,186,941,614	-128,460,352,788	-36,173,987,752
26183	Repayment Of Debt	-27,523,020,152	0	0	0	-27,523,020,152	-56,171,531,865	-70,455,899,127
26005	Capital Expenditure	-209,738,598,174	-30,825,977,880	-3,642,012,201	-8,083,666,479	-167,186,941,614	-128,460,352,788	-36,173,987,752
26007	Cash Dividends Paid	-9,931,766,060	-185	0	0	0	0	0
26012	Financing Cash Flow	113,191,617,457	-19,976,473,918	114,749,471,560	24,995,187	18,393,624,628	924,875,271,098	786,215,480,336
26013	Investing Cash Flow	-209,738,598,174	-30,826,247,880	-3,641,742,201	-8,083,666,479	-167,186,941,614	-125,315,206,179	-680,465,257,752
26115	Purchase Of Business	0	0	0	0	0	0	-644,291,270,000
26098	Common Stock Issuance	0	0	9,138,130,011	0	0	315,000,000,000	0
26015	Beginning Cash Position	157,358,664,249	480,121,219	500,175,492	6,126,014,549	157,358,664,249	1,130,993,873	1,626,405,241
26223	Classesof Cash Payments	-5,383,595,656,529	-1,799,187,477,500	-1,464,529,948,063	-1,217,637,129,709	-902,241,101,257	-3,598,417,123,044	-3,303,615,763,563
26099	Long Term Debt Issuance	0	0	0	0	0	2,293,585,013	653,496,047,156
26090	Long Term Debt Payments	-27,523,020,152	0	0	0	-27,523,020,152	-56,171,531,865	-70,455,899,127
26101	Short Term Debt Issuance	152,679,845,360	-19,450,242,520	115,263,604,551	10,459,073,972	46,407,409,357	675,255,863,961	202,925,332,307
26181	Issuance Of Capital Stock	0	0	9,138,130,011	0	0	315,000,000,000	0
26071	Net Common Stock Issuance	0	0	9,138,130,011	0	0	315,000,000,000	0
26154	Common Stock Dividend Paid	-9,931,766,060	-185	0	0	0	0	0
26073	Net Long Term Debt Issuance	-27,523,020,152	0	0	0	-27,523,020,152	-53,877,946,852	583,040,148,029
26164	Net Other Financing Charges	0	0	0	0	0	0	250,000,000
26119	Net P P E Purchase And Sale	-209,738,598,174	-30,826,247,880	-3,641,742,201	-8,083,666,479	-167,186,941,614	-125,315,206,179	-36,173,987,752
26075	Net Short Term Debt Issuance	152,679,845,360	-19,450,242,520	115,263,604,551	10,459,073,972	46,407,409,357	675,255,863,961	202,925,332,307
26072	Net Issuance Payments Of Debt	125,156,825,208	-19,450,242,520	115,263,604,551	10,459,073,972	18,884,389,205	621,377,917,109	785,965,480,336
26226	Paymentson Behalfof Employees	-56,278,849,675	-19,253,702,059	-11,349,978,394	-12,787,619,698	-12,887,549,524	-42,466,358,261	-23,560,557,092
26116	Net Business Purchase And Sale	0	0	0	0	0	0	-644,291,270,000
26228	Other Cash Paymentsfrom Operating Activities	-162,077,350,508	-105,034,148,595	-22,994,025,887	-10,231,926,842	-23,817,249,184	-194,863,976,332	-148,412,910,743
26220	Cash Flowsfromusedin Operating Activities Direct	-58,300,798,645	52,833,485,466	-111,127,783,632	2,432,832,235	-2,439,332,714	-643,332,394,543	-106,245,633,952
26221	Classesof Cash Receiptsfrom Operating Activities	5,519,247,618,243	1,938,820,816,089	1,391,801,679,785	1,258,800,482,821	929,824,639,548	3,060,389,059,089	3,281,805,544,854

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
TRGU	PT Cerestar Indonesia Tbk	2024-04-15	At close: 04:06PM WIB	198	198	194	195	195.00 - 198.00	195	198	163.00 - 230.00	163	230	172,900	595,328	1,549,000,000,000	-3	N/A	1.25 (0.64%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-12	At close: 04:06PM WIB	198	198	194	195	195.00 - 198.00	195	198	163.00 - 230.00	163	230	172,900	584,303	1,549,000,000,000	-3	N/A	1.25 (0.64%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-11	At close: 04:06PM WIB	198	198	194	195	195.00 - 198.00	195	198	163.00 - 230.00	163	230	172,900	575,621	1,549,000,000,000	-3	N/A	1.25 (0.64%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-10	At close: 04:06PM WIB	198	198	194	195	195.00 - 198.00	195	198	163.00 - 230.00	163	230	172,900	569,617	1,549,000,000,000	-3	N/A	1.25 (0.64%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-05	At close: 04:06PM WIB	198	198	197	194	195.00 - 198.00	195	198	163.00 - 230.00	163	230	172,900	563,755	1,549,000,000,000	-3	N/A	1.25 (0.63%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-04	At close: 04:00PM WIB	198	198	198	198	196.00 - 199.00	196	199	163.00 - 230.00	163	230	154,900	561,636	1,573,000,000,000	-3	N/A	1.25 (0.63%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-03	At close: 04:04PM WIB	198	199	194	198	193.00 - 199.00	193	199	163.00 - 230.00	163	230	211,700	566,525	1,573,000,000,000	-3	N/A	1.25 (0.63%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-02	At close: 04:02PM WIB	196	198	198	197	187.00 - 200.00	187	200	163.00 - 230.00	163	230	834,200	553,153	1,573,000,000,000	-3	N/A	1.25 (0.64%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-04-01	At close: 04:07PM WIB	200	200	196	197	196.00 - 202.00	196	202	163.00 - 230.00	163	230	1,234,800	538,718	1,557,000,000,000	-3	N/A	1.25 (0.63%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-29	At close: 04:00PM WIB	208	208	200	200	198.00 - 208.00	198	208	163.00 - 230.00	163	230	358,800	538,718	1,589,000,000,000	-3	N/A	1.25 (0.63%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-28	At close: 04:00PM WIB	208	208	200	200	198.00 - 208.00	198	208	163.00 - 230.00	163	230	358,800	539,610	1,589,000,000,000	-3	N/A	1.25 (0.60%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-27	At close: 04:12PM WIB	212	212	0	0	208.00 - 214.00	208	214	163.00 - 230.00	163	230	71,800	546,424	1,653,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-26	At close: 03:45PM WIB	212	212	0	0	210.00 - 216.00	210	216	163.00 - 230.00	163	230	1,052,000	547,587	1,684,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-25	At close: 02:58PM WIB	216	212	0	0	212.00 - 214.00	212	214	163.00 - 230.00	163	230	89,500	557,194	1,684,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-22	At close: 03:49PM WIB	220	218	214	216	214.00 - 218.00	214	218	163.00 - 230.00	163	230	96,800	565,416	1,716,000,000,000	-3	N/A	1.25 (0.57%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-21	At close: 04:09PM WIB	218	0	0	220	0.0000 - 0.0000	0	0		0		0	556,528	0	-3	N/A	1.25 (0.57%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	216	212	212	216	212.00 - 220.00	212	220	163.00 - 230.00	163	230	61,700	1,093,975	1,700,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	216	212	212	216	212.00 - 216.00	212	216	163.00 - 230.00	163	230	50,200	1,674,296	1,716,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-11	At close: 04:00PM WIB	216	216	214	216	210.00 - 216.00	210	216	163.00 - 230.00	163	230	153,700	3,812,898	1,716,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-08	At close: 04:00PM WIB	216	216	214	216	210.00 - 216.00	210	216	163.00 - 230.00	163	230	153,700	3,824,165	1,716,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-05	At close: 04:00PM WIB	216	212	216	218	212.00 - 222.00	212	222	163.00 - 230.00	163	230	326,400	4,097,100	1,732,000,000,000	-3	N/A	1.25 (0.57%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	218	218	212	216	210.00 - 218.00	210	218	163.00 - 230.00	163	230	435,000	4,095,210	1,716,000,000,000	-3	N/A	1.25 (0.57%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-03-01	At close: 04:00PM WIB	218	216	212	218	210.00 - 220.00	210	220	163.00 - 230.00	163	230	291,900	4,098,691	1,732,000,000,000	-3	N/A	1.25 (0.57%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	218	218	216	218	212.00 - 218.00	212	218	163.00 - 230.00	163	230	188,100	4,059,930	1,732,000,000,000	-3	N/A	1.25 (0.57%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	218	200	216	218	200.00 - 218.00	200	218	163.00 - 230.00	163	230	983,800	4,051,788	1,732,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-02-26	At close: 04:00PM WIB	216	216	216	218	210.00 - 218.00	210	218	163.00 - 230.00	163	230	329,700	4,047,761	1,732,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk	2024-02-23	At close: 04:09PM WIB	214	210	214	218	210.00 - 218.00	210	218	163.00 - 230.00	163	230	392,000	4,066,696	1,716,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk (TRGU.JK)	2024-02-22	At close: 04:00PM WIB	216	218	214	214	210.00 - 220.00	210	220	163.00 - 230.00	163	230	452,400	4,074,605	1,700,000,000,000	-3	N/A	1.25 (0.58%)	1	1	May 25, 2023
TRGU	PT Cerestar Indonesia Tbk (TRGU.JK)	2024-02-21	At close: 04:10PM WIB	210	208	218	218	206.00 - 222.00	206	222	163.00 - 230.00	163	230	3,376,000	4,042,413	1,716,000,000,000	-3	N/A	1.25 (0.60%)	1	1	May 25, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	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	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TRGU	PT Cerestar Indonesia Tbk	2024-04-15	1,550,000,000,000	3,320,000,000,000	21	2	1	22	230	163	202	202	584	338	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-12	1,550,000,000,000	3,320,000,000,000	21	2	1	22	230	163	202	202	576	338	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-11	1,550,000,000,000	3,320,000,000,000	21	2	1	22	230	163	202	202	570	338	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-10	1,550,000,000,000	3,340,000,000,000	21	2	1	25	230	163	202	202	570	338	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-05	1,570,000,000,000	3,360,000,000,000	21	2	1	25	230	0	201	203	562	368	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-04	1,570,000,000,000	3,360,000,000,000	21	2	1	25	230	0	201	203	567	366	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-03	1,570,000,000,000	3,360,000,000,000	21	2	1	25	230	0	200	203	553	362	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-02	1,560,000,000,000	3,340,000,000,000	21	2	1	25	230	0	200	203	539	259	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-04-01	1,590,000,000,000	3,380,000,000,000	21	2	1	25	230	0	200	203	539	259	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-29	1,590,000,000,000	3,380,000,000,000	21	2	1	25	230	163	199	203	540	232	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-28	1,650,000,000,000	3,440,000,000,000	21	2	1	26	230	0	199	203	546	230	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-27	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	0	198	203	548	245	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-26	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	0	197	203	557	262	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-25	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	163	197	203	557	262	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-22	1,750,000,000,000	3,540,000,000,000	21	2	1	27	230	0	196	203	557	267	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-21	1,730,000,000,000	3,520,000,000,000	21	2	1	26	230	163	196	203	557	267	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-14	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	0	191	202	1,670,000	331	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-13	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	0	191	202	2,420,000	331	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-11	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	163	191	202	3,760,000	331	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-08	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	163	190	202	3,820,000	355	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-05	1,730,000,000,000	3,520,000,000,000	21	2	1	26	230	0	188	202	4,100,000	1,030,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-04	1,730,000,000,000	3,520,000,000,000	21	2	1	26	230	0	188	202	4,100,000	1,030,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-03-01	1,730,000,000,000	3,520,000,000,000	21	2	1	26	230	0	187	202	4,100,000	1,150,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-02-28	1,730,000,000,000	3,520,000,000,000	21	2	1	26	230	0	186	202	4,050,000	1,400,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-02-27	1,730,000,000,000	3,520,000,000,000	21	2	1	26	230	0	185	202	4,050,000	1,470,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk	2024-02-26	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	0	185	202	4,050,000	1,470,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk (TRGU.JK)	2024-02-23	1,700,000,000,000	3,490,000,000,000	21	2	1	26	230	0	184	202	4,070,000	1,700,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000
TRGU	PT Cerestar Indonesia Tbk (TRGU.JK)	2024-02-22	1,720,000,000,000	3,500,000,000,000	21	2	1	26	230	0	183	202	4,040,000	1,440,000	7,950,000,000	1,500,000,000	81	1	1	1	1	27	N/A	May 25, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	4	3	-2	4,990,000,000,000	628	57	180,560,000,000	-18,090,000,000	-3	480,120,000	1,790,000,000,000	175	1	129	-170,870,000,000	-422,130,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	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	195	195	195	195	2,400
2024-05-08	15:48:00	195	195	195	195	0
2024-05-08	15:47:00	195	195	195	195	40,200
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	195	195	195	195	2,000
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	195	195	195	195	14,900
2024-05-08	15:38:00	195	195	195	195	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	195	195	195	195	90,000
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	195	195	195	195	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:32:00	196	196	196	196	20,100

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	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	195	195	195	195	2,400
2024-05-08	15:46:00	195	195	195	195	40,200
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	195	195	195	195	2,000
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	195	195	195	195	14,900
2024-05-08	15:36:00	195	195	195	195	90,000
2024-05-08	15:34:00	195	195	195	195	0
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:32:00	196	196	196	196	20,100
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	196	196	196	196	100
2024-05-08	15:26:00	197	197	196	196	37,800
2024-05-08	15:24:00	197	197	197	197	9,000
2024-05-08	15:22:00	198	198	197	197	4,100
2024-05-08	15:20:00	199	199	198	198	19,900
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	199	199	199	199	200
2024-05-08	15:14:00	0	0	0	0	0
2024-05-08	15:12:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	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	195	195	195	195	38,400
2024-05-08	15:40:00	195	195	195	195	2,000
2024-05-08	15:35:00	195	195	195	195	84,500
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:30:00	196	196	195	195	12,000
2024-05-08	15:25:00	197	197	196	196	37,900
2024-05-08	15:20:00	199	199	197	197	33,000
2024-05-08	15:15:00	199	199	199	199	200
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	14:55:00	199	199	199	199	5,500
2024-05-08	14:50:00	198	199	197	199	31,800
2024-05-08	14:45:00	199	199	199	199	1,600
2024-05-08	14:40:00	200	200	200	200	100
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	14:13:58	199	199	199	199	0
2024-05-08	14:10:00	199	199	199	199	1,700
2024-05-08	14:05:00	200	200	200	200	100
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

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:45:00	195	195	195	195	38,400
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:30:00	196	196	195	195	98,500
2024-05-08	15:15:00	199	199	196	196	71,100
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:45:00	199	199	197	199	38,900
2024-05-08	14:30:00	200	200	200	200	100
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:13:58	199	199	199	199	0
2024-05-08	14:00:00	200	200	199	199	1,800
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:31:14	202	202	202	202	0
2024-05-08	13:30:00	202	202	202	202	10,000
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	11:58:07	202	202	202	202	0
2024-05-08	11:45:00	202	202	202	202	200
2024-05-08	11:30:00	199	199	199	199	1,700
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:06:50	199	199	199	199	0
2024-05-08	11:00:00	199	199	199	199	4,800
2024-05-08	10:45:00	199	199	199	199	200
2024-05-08	10:32:48	204	204	204	204	0
2024-05-08	10:30:00	204	204	204	204	100
2024-05-08	10:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:30:00	196	196	195	195	136,900
2024-05-08	15:00:00	199	199	196	196	71,100
2024-05-08	14:30:00	200	200	197	199	39,000
2024-05-08	14:13:58	199	199	199	199	0
2024-05-08	14:00:00	200	200	199	199	1,800
2024-05-08	13:31:14	202	202	202	202	0
2024-05-08	13:30:00	202	202	202	202	10,000
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	11:58:07	202	202	202	202	0
2024-05-08	11:30:00	199	202	199	202	1,900
2024-05-08	11:06:50	199	199	199	199	0
2024-05-08	11:00:00	199	199	199	199	4,800
2024-05-08	10:32:48	204	204	204	204	0
2024-05-08	10:30:00	204	204	199	199	300
2024-05-08	10:00:00	198	199	198	198	13,500
2024-05-08	09:34:41	199	199	199	199	0
2024-05-08	09:30:00	200	200	198	198	21,000
2024-05-08	09:01:16	202	202	202	202	0
2024-05-08	09:00:00	202	204	200	200	73,600
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:30:00	0	0	0	0	0
2024-05-07	15:27:17	204	204	204	204	0
2024-05-07	15:00:00	204	204	200	204	2,800
2024-05-07	14:33:37	206	206	206	206	0
2024-05-07	14:30:00	206	206	202	202	77,200
2024-05-07	14:00:00	204	204	204	204	36,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:00:00	199	199	195	195	208,000
2024-05-08	14:13:58	199	199	199	199	0
2024-05-08	14:00:00	200	200	197	199	40,800
2024-05-08	13:31:14	202	202	202	202	0
2024-05-08	13:00:00	202	202	202	202	10,000
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:07	202	202	202	202	0
2024-05-08	11:06:50	199	199	199	199	0
2024-05-08	11:00:00	199	202	199	202	6,700
2024-05-08	10:32:48	204	204	204	204	0
2024-05-08	10:00:00	198	204	198	199	13,800
2024-05-08	09:34:41	199	199	199	199	0
2024-05-08	09:01:16	202	202	202	202	0
2024-05-08	09:00:00	202	204	198	198	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:17	204	204	204	204	0
2024-05-07	15:00:00	204	204	200	204	2,800
2024-05-07	14:33:37	206	206	206	206	0
2024-05-07	14:00:00	204	206	202	202	113,600
2024-05-07	13:46:49	204	204	204	204	0
2024-05-07	13:00:00	206	206	204	206	50,300
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:38:56	204	204	204	204	0
2024-05-07	11:12:29	204	204	204	204	0
2024-05-07	11:00:00	204	206	204	204	18,000
2024-05-07	10:16:05	204	204	204	204	0
2024-05-07	10:00:00	206	206	204	206	52,000
2024-05-07	09:45:25	204	204	204	204	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	196	196	196	196	0
2024-05-08	15:32:34	196	196	196	196	0
2024-05-08	15:00:00	199	199	195	196	211,500
2024-05-08	14:13:58	199	199	199	199	0
2024-05-08	13:31:14	202	202	202	202	0
2024-05-08	13:30:00	202	202	197	199	50,800
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:58:07	202	202	202	202	0
2024-05-08	11:06:50	199	199	199	199	0
2024-05-08	10:32:48	204	204	204	204	0
2024-05-08	10:30:00	204	204	199	202	7,000
2024-05-08	09:34:41	199	199	199	199	0
2024-05-08	09:01:16	202	202	202	202	0
2024-05-08	09:00:00	202	204	198	198	108,100
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:27:17	204	204	204	204	0
2024-05-07	15:00:00	204	204	200	204	41,100
2024-05-07	14:33:37	206	206	206	206	0
2024-05-07	13:46:49	204	204	204	204	0
2024-05-07	13:30:00	206	206	202	202	163,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:38:56	204	204	204	204	0
2024-05-07	11:12:29	204	204	204	204	0
2024-05-07	10:30:00	204	206	204	204	48,000
2024-05-07	10:16:05	204	204	204	204	0
2024-05-07	09:45:25	204	204	204	204	0
2024-05-07	09:00:10	208	208	208	208	0
2024-05-07	09:00:00	208	208	199	204	386,500
2024-05-06	15:06:17	210	210	210	210	0
2024-05-06	15:00:00	216	216	208	208	198,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	202	204	195	196	400,700
2024-05-07	09:00:00	208	208	199	204	625,900
2024-05-06	09:00:00	202	218	202	208	1,578,600
2024-05-03	09:00:00	204	220	180	218	9,569,400
2024-05-02	09:00:00	145	204	145	204	17,006,500
2024-04-30	09:00:00	190	210	152	152	8,084,800
2024-04-29	09:00:00	185	220	178	202	1,271,700
2024-04-26	09:00:00	189	189	186	186	403,400
2024-04-25	09:00:00	195	195	189	189	253,400
2024-04-24	09:00:00	191	200	191	195	234,700
2024-04-23	09:00:00	191	191	187	190	329,200
2024-04-22	09:00:00	195	195	188	194	109,000
2024-04-19	09:00:00	195	199	190	197	88,800
2024-04-18	09:00:00	194	196	193	193	39,100
2024-04-17	09:00:00	193	194	190	192	1,866,000
2024-04-16	09:00:00	196	200	190	192	58,900
2024-04-05	09:00:00	198	198	195	195	172,900
2024-04-04	09:00:00	198	199	196	198	154,300
2024-04-03	09:00:00	199	199	193	198	211,700
2024-04-02	09:00:00	198	200	187	198	834,200
2024-04-01	09:00:00	200	202	196	196	1,234,800
2024-03-28	09:00:00	208	208	198	200	358,800
2024-03-27	09:00:00	212	214	208	208	71,800
2024-03-26	09:00:00	216	216	216	216	0
2024-03-25	09:00:00	216	216	216	216	0
2024-03-22	09:00:00	218	218	214	216	96,800
2024-03-21	09:00:00	214	220	210	220	572,600
2024-03-20	09:00:00	224	224	212	218	295,800
2024-03-19	09:00:00	220	220	216	220	197,600
2024-03-18	09:00:00	212	228	212	228	788,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	208	208	199	204	625,900
2024-05-06	09:00:00	202	218	202	208	1,578,600
2024-05-03	09:00:00	204	220	180	218	9,569,400
2024-05-02	09:00:00	145	204	145	204	17,006,500
2024-04-30	09:00:00	190	210	152	152	8,084,800
2024-04-29	09:00:00	185	220	178	202	1,271,700
2024-04-26	09:00:00	189	189	186	186	403,400
2024-04-25	09:00:00	195	195	189	189	253,400
2024-04-24	09:00:00	191	200	191	195	234,700
2024-04-23	09:00:00	191	191	187	190	329,200
2024-04-22	09:00:00	195	195	188	194	109,000
2024-04-19	09:00:00	195	199	190	197	88,800
2024-04-18	09:00:00	194	196	193	193	39,100
2024-04-17	09:00:00	193	194	190	192	1,866,000
2024-04-16	09:00:00	196	200	190	192	58,900
2024-04-05	09:00:00	198	198	195	195	172,900
2024-04-04	09:00:00	198	199	196	198	154,300
2024-04-03	09:00:00	199	199	193	198	211,700
2024-04-02	09:00:00	198	200	187	198	834,200
2024-04-01	09:00:00	200	202	196	196	1,234,800
2024-03-28	09:00:00	208	208	198	200	358,800
2024-03-27	09:00:00	212	214	208	208	71,800
2024-03-26	09:00:00	216	216	216	216	0
2024-03-25	09:00:00	216	216	216	216	0
2024-03-22	09:00:00	218	218	214	216	96,800
2024-03-21	09:00:00	214	220	210	220	572,600
2024-03-20	09:00:00	224	224	212	218	295,800
2024-03-19	09:00:00	220	220	216	220	197,600
2024-03-18	09:00:00	212	228	212	228	788,100
2024-03-15	09:00:00	212	216	212	216	209,800

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	202	218	195	196	2,605,200
2024-04-28	00:00:00	185	220	145	218	35,932,400
2024-04-21	00:00:00	195	200	186	186	1,329,700
2024-04-14	00:00:00	196	200	190	197	2,052,800
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	200	202	187	195	2,607,900
2024-03-24	00:00:00	216	216	198	200	430,600
2024-03-17	00:00:00	212	228	210	216	1,950,900
2024-03-10	00:00:00	212	220	212	216	347,100
2024-03-03	00:00:00	218	224	210	216	1,471,400
2024-02-25	00:00:00	216	220	200	218	1,837,800
2024-02-18	00:00:00	210	228	202	216	8,450,800
2024-02-11	00:00:00	189	210	189	210	5,184,000
2024-02-04	00:00:00	182	191	178	191	4,191,700
2024-01-28	00:00:00	169	187	166	184	2,032,900
2024-01-21	00:00:00	174	174	163	169	1,932,600
2024-01-14	00:00:00	177	183	174	174	1,114,700
2024-01-07	00:00:00	179	184	174	177	1,318,300
2023-12-31	00:00:00	177	181	171	179	982,900
2023-12-24	00:00:00	187	197	177	177	945,000
2023-12-17	00:00:00	195	195	183	187	1,104,700
2023-12-10	00:00:00	189	198	175	194	191,388,500
2023-12-03	00:00:00	193	195	186	188	17,532,100
2023-11-26	00:00:00	198	200	188	192	2,639,700
2023-11-19	00:00:00	202	204	197	198	7,264,700
2023-11-12	00:00:00	199	208	195	204	6,348,800
2023-11-05	00:00:00	199	200	189	198	2,060,700
2023-10-29	00:00:00	200	202	194	200	2,408,500
2023-10-22	00:00:00	202	204	197	202	8,307,000
2023-10-15	00:00:00	206	210	199	204	4,545,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	145	220	145	196	29,181,100
2024-03-31	00:00:00	200	220	152	152	15,346,900
2024-02-29	00:00:00	216	228	198	200	4,491,900
2024-01-31	00:00:00	170	228	170	218	20,968,300
2023-12-31	00:00:00	177	184	163	171	5,785,500
2023-11-30	00:00:00	196	199	175	177	212,660,200
2023-10-31	00:00:00	200	208	189	196	18,129,300
2023-09-30	00:00:00	210	212	194	200	29,318,100
2023-08-31	00:00:00	210	230	206	208	46,225,300
2023-07-31	00:00:00	210	214	199	210	39,739,100
2023-06-30	00:00:00	218	220	208	212	25,318,600
2023-05-31	00:00:00	206	220	202	218	52,923,900
2023-04-30	00:00:00	210	220	204	206	19,690,600
2023-03-31	00:00:00	218	220	216	218	550,000
2023-02-28	00:00:00	226	226	220	222	1,251,400
2023-01-31	00:00:00	216	220	216	216	3,681,800
2022-12-31	00:00:00	226	238	214	220	93,330,500
2022-11-30	00:00:00	228	230	206	226	169,433,400
2022-10-31	00:00:00	232	232	220	230	68,313,700
2022-09-30	00:00:00	240	250	226	230	277,041,200
2022-08-31	00:00:00	280	308	212	240	1,055,562,500
2022-07-31	00:00:00	416	416	270	278	1,256,567,400
2022-06-30	00:00:00	262	630	262	376	1,966,561,300

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	145	220	145	196	29,181,100
2024-03-31	00:00:00	200	220	178	202	7,262,100
2024-02-29	00:00:00	216	228	198	200	4,491,900
2024-01-31	00:00:00	170	228	152	152	40,807,100
2023-12-31	00:00:00	177	228	163	200	31,245,700
2023-11-30	00:00:00	196	228	163	218	239,414,000
2023-10-31	00:00:00	200	208	163	171	236,575,000
2023-09-30	00:00:00	210	212	175	177	260,107,600
2023-08-31	00:00:00	210	230	189	196	93,672,700
2023-07-31	00:00:00	210	230	194	200	115,282,500
2023-06-30	00:00:00	218	230	199	208	111,283,000
2023-05-31	00:00:00	206	220	199	210	117,981,600
2023-04-30	00:00:00	210	220	202	212	97,933,100
2023-03-31	00:00:00	218	220	196	218	92,960,300
2023-02-28	00:00:00	226	226	196	206	63,704,700
2023-01-31	00:00:00	216	230	210	218	111,732,800
2022-12-31	00:00:00	226	238	206	222	212,352,700
2022-09-30	00:00:00	240	250	206	226	514,788,300
2022-06-30	00:00:00	262	630	212	240	4,278,691,200

Dividends Amount

Date	Time	Amount
2023-05-25	11:00:00	1

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1	0.52 %

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