Informasi Saham TRIN PT Perintis Triniti Properti Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
SKBM	PT Sekar Bumi Tbk
NSSS	PT Nusantara Sawit Sejahtera Tbk
BRNA	PT Berlina Tbk
DIVA	PT Distribusi Voucher Nusantara Tbk
PICO	PT Pelangi Indah Canindo 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	-840	-20	53
40001	Market Cap	5	500,532,592,145	761,680,028,200	1,261,642,816,500
101	Enterprises Value Revenue Ratio	7	12	7	13
14008	Pe Ratio	18	0	0	0
14010	Ps Ratio	21	6	4	10
40002	Enterprise Value	25	1,209,433,216,145	1,467,369,465,200	1,848,641,531,500
14012	Pb Ratio	31	1	1	2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	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	-840	-20	33	35	-132	53
40001	Market Cap	5	500,532,592,145	761,680,028,200	678,983,316,180	848,777,670,000	1,161,533,918,250	1,261,642,816,500
101	Enterprises Value Revenue Ratio	7	12	7	4	5	13	13
14008	Pe Ratio	18	0	0	217	0	0	0
14010	Ps Ratio	21	6	4	2	3	9	10
40002	Enterprise Value	25	1,209,433,216,145	1,467,369,465,200	1,372,553,394,180	1,506,517,352,000	1,748,532,633,250	1,848,641,531,500
14012	Pb Ratio	31	1	1	1	1	2	2

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	-144,144,748,000	-76,451,469,000	35,251,316,000	-50,238,413,000	7,909,827,000
20304	Write Off	0	0	0	0	0
20091	Net Income	-90,244,453,000	-44,253,635,000	205,740,000	-30,843,282,000	17,818,118,000
29004	Basic E P S	-20	0	0	-7	4
20190	E B I T D A	-138,879,586,000	-75,099,096,000	39,919,164,000	-46,522,327,000	12,320,323,000
20007	Amortization	162,418,000	43,136,000	130,128,000	25,000,000	0
20046	Gross Profit	33,719,573,000	15,870,335,000	132,566,384,000	1,042,496,000	3,090,706,000
29009	Diluted E P S	-20	0	0	-7	4
20136	Pretax Income	-144,465,326,000	-76,491,502,000	34,895,363,000	-50,367,650,000	7,830,345,000
20145	Tax Provision	1,985,442,000	1,985,442,000	6,851,078,000	-44,826,000	-35,080,000
20100	Total Revenue	82,317,521,000	13,994,118,000	275,599,180,000	2,821,724,000	3,730,862,000
20164	Total Expenses	217,418,380,000	78,549,590,000	230,801,959,000	63,722,621,000	43,713,355,000
20013	Cost Of Revenue	48,597,948,000	-1,876,217,000	143,032,796,000	1,779,228,000	640,156,000
20177	Interest Income	1,089,189,000	-154,149,000	1,544,550,000	418,404,000	2,641,971,000
20057	Interest Expense	320,578,000	40,033,000	355,953,000	129,237,000	79,482,000
20109	Operating Income	-135,100,859,000	-64,555,472,000	44,797,221,000	-60,900,897,000	-39,982,493,000
20316	Normalized Income	-90,845,263,600	-44,223,420,920	264,541,973	-30,156,280,959	17,845,128,500
20108	Operating Expense	168,820,432,000	80,425,807,000	87,769,163,000	61,943,393,000	43,073,199,000
20112	Operating Revenue	82,317,521,000	13,994,118,000	275,599,180,000	2,821,724,000	3,730,862,000
20087	Minority Interests	56,206,315,000	34,223,309,000	-27,838,544,000	19,479,542,000	9,952,693,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-13,873,115,000	-10,178,979,000	-7,920,812,000	-2,405,827,000	503,143,000
20416	Total Unusual Items	770,270,000	-38,736,000	-73,167,000	-687,613,000	-36,014,000
29010	Basic Average Shares	4,544,252,000	0	4,227,560,000	4,353,906,000	4,334,392,000
20269	Other Special Charges	-770,270,000	38,736,000	73,167,000	0	36,014,000
20287	Rent And Landing Fees	256,983,000	70,579,000	712,930,000	206,360,000	227,096,000
29011	Diluted Average Shares	4,544,252,000	0	4,227,560,000	4,353,906,000	4,334,392,000
20420	Normalized E B I T D A	-139,649,856,000	-75,060,360,000	39,992,331,000	-45,834,714,000	12,356,337,000
20162	Special Income Charges	770,270,000	-38,736,000	-73,167,000	-687,613,000	-36,014,000
20315	Reconciled Depreciation	5,265,162,000	1,352,373,000	4,667,848,000	3,716,086,000	4,410,496,000
20312	Other Operating Expenses	2,486,203,000	-1,599,283,000	4,365,921,000	4,168,440,000	2,087,363,000
20368	Total Other Finance Cost	14,641,726,000	9,984,797,000	9,109,409,000	2,694,994,000	2,059,346,000
20440	Rent Expense Supplemental	256,983,000	70,579,000	712,930,000	206,360,000	227,096,000
20314	Reconciled Cost Of Revenue	48,597,948,000	-1,876,217,000	143,032,796,000	1,779,228,000	640,156,000
20419	Tax Effect Of Unusual Items	169,459,400	-8,521,920	-14,365,027	-611,959	-9,003,500
20225	Impairment Of Capital Assets	0	0	0	687,613,000	0
20018	Depreciation Income Statement	5,102,744,000	1,309,237,000	4,537,720,000	3,691,086,000	4,410,496,000
20075	Interest Income Non Operating	1,089,189,000	-154,149,000	1,544,550,000	418,404,000	2,641,971,000
20158	Selling And Marketing Expense	79,386,301,000	49,324,388,000	45,036,240,000	23,050,561,000	9,086,353,000
20064	Interest Expense Non Operating	320,578,000	40,033,000	355,953,000	129,237,000	79,482,000
20093	Net Income Common Stockholders	-90,244,453,000	-44,253,635,000	205,740,000	-30,843,282,000	17,818,118,000
20094	Net Income Continuous Operations	-146,450,768,000	-78,476,944,000	28,044,285,000	-50,322,824,000	7,865,425,000
20045	General And Administrative Expense	7,535,151,000	-2,258,120,000	6,206,741,000	5,876,783,000	4,567,893,000
20159	Selling General And Administration	86,921,452,000	47,066,268,000	51,242,981,000	28,927,344,000	13,654,246,000
20435	Total Operating Income As Reported	-134,947,973,000	-64,402,585,000	44,797,221,000	-61,232,010,000	-39,982,493,000
20412	Other Non Operating Income Expenses	6,915,245,000	-664,239,000	2,785,969,000	1,545,965,000	697,882,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-90,244,453,000	-44,253,635,000	205,740,000	-30,843,282,000	17,818,118,000
20417	Total Unusual Items Excluding Goodwill	770,270,000	-38,736,000	-73,167,000	-687,613,000	-36,014,000
20077	Net Non Operating Interest Income Expense	-13,873,115,000	-10,178,979,000	-7,920,812,000	-2,405,827,000	503,143,000
20346	Net Income Including Noncontrolling Interests	-146,450,768,000	-78,476,944,000	28,044,285,000	-50,322,824,000	7,865,425,000
20019	Depreciation And Amortization In Income Statement	5,265,162,000	1,352,373,000	4,667,848,000	3,716,086,000	4,410,496,000
20309	Net Income From Continuing And Discontinued Operation	-90,244,453,000	-44,253,635,000	205,740,000	-30,843,282,000	17,818,118,000
20331	Net Income From Continuing Operation Net Minority Interest	-90,244,453,000	-44,253,635,000	205,740,000	-30,843,282,000	17,818,118,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	-144,144,748,000	-76,451,469,000	-31,211,575,000	-21,942,493,000	-14,539,211,000	35,251,316,000	-50,238,413,000	7,909,827,000
20304	Write Off	0	0	0	0	0	0	0	0
20091	Net Income	-90,244,453,000	-44,253,635,000	-19,714,699,000	-14,135,431,000	-12,140,688,000	205,740,000	-30,843,282,000	17,818,118,000
29004	Basic E P S	-20	0	-8	0	-3	0	-7	4
20190	E B I T D A	-138,879,586,000	-75,099,096,000	-29,876,669,000	-20,659,657,000	-13,244,164,000	39,919,164,000	-46,522,327,000	12,320,323,000
20007	Amortization	162,418,000	43,136,000	39,803,000	39,803,000	39,676,000	130,128,000	25,000,000	0
20046	Gross Profit	33,719,573,000	15,870,335,000	6,889,000	1,986,648,000	15,855,701,000	132,566,384,000	1,042,496,000	3,090,706,000
29009	Diluted E P S	-20	0	-9	0	-3	0	-7	4
20136	Pretax Income	-144,465,326,000	-76,491,502,000	-31,360,225,000	-22,003,021,000	-14,610,578,000	34,895,363,000	-50,367,650,000	7,830,345,000
20145	Tax Provision	1,985,442,000	1,985,442,000	0	-360,350,000	360,350,000	6,851,078,000	-44,826,000	-35,080,000
20100	Total Revenue	82,317,521,000	13,994,118,000	6,889,000	11,475,261,000	56,841,253,000	275,599,180,000	2,821,724,000	3,730,862,000
20164	Total Expenses	217,418,380,000	78,549,590,000	32,632,281,000	34,716,386,000	71,520,123,000	230,801,959,000	63,722,621,000	43,713,355,000
20013	Cost Of Revenue	48,597,948,000	-1,876,217,000	0	9,488,613,000	40,985,552,000	143,032,796,000	1,779,228,000	640,156,000
20177	Interest Income	1,089,189,000	-154,149,000	335,530,000	432,582,000	475,226,000	1,544,550,000	418,404,000	2,641,971,000
20057	Interest Expense	320,578,000	40,033,000	148,650,000	60,528,000	71,367,000	355,953,000	129,237,000	79,482,000
20109	Operating Income	-135,100,859,000	-64,555,472,000	-32,625,392,000	-23,241,125,000	-14,678,870,000	44,797,221,000	-60,900,897,000	-39,982,493,000
20316	Normalized Income	-90,845,263,600	-44,223,420,920	-19,714,699,000	-14,135,431,000	-12,140,688,000	264,541,973	-30,156,280,959	17,845,128,500
20108	Operating Expense	168,820,432,000	80,425,807,000	32,632,281,000	25,227,773,000	30,534,571,000	87,769,163,000	61,943,393,000	43,073,199,000
20112	Operating Revenue	82,317,521,000	13,994,118,000	6,889,000	11,475,261,000	56,841,253,000	275,599,180,000	2,821,724,000	3,730,862,000
20087	Minority Interests	56,206,315,000	34,223,309,000	11,645,526,000	7,507,240,000	2,830,240,000	-27,838,544,000	19,479,542,000	9,952,693,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-13,873,115,000	-10,178,979,000	-1,336,142,000	-1,302,136,000	-1,055,858,000	-7,920,812,000	-2,405,827,000	503,143,000
20416	Total Unusual Items	770,270,000	-38,736,000	0	0	0	-73,167,000	-687,613,000	-36,014,000
29010	Basic Average Shares	4,544,252,000	0	4,338,000,500	0	4,551,707,000	4,227,560,000	4,353,906,000	4,334,392,000
20269	Other Special Charges	-770,270,000	38,736,000	0	0	0	73,167,000	0	36,014,000
20287	Rent And Landing Fees	256,983,000	70,579,000	57,912,000	67,991,000	60,501,000	712,930,000	206,360,000	227,096,000
29011	Diluted Average Shares	4,544,252,000	0	4,338,000,500	0	4,551,707,000	4,227,560,000	4,353,906,000	4,334,392,000
20420	Normalized E B I T D A	-139,649,856,000	-75,060,360,000	-29,876,669,000	-20,659,657,000	-13,244,164,000	39,992,331,000	-45,834,714,000	12,356,337,000
20162	Special Income Charges	770,270,000	-38,736,000	0	0	0	-73,167,000	-687,613,000	-36,014,000
20315	Reconciled Depreciation	5,265,162,000	1,352,373,000	1,334,906,000	1,282,836,000	1,295,047,000	4,667,848,000	3,716,086,000	4,410,496,000
20312	Other Operating Expenses	2,486,203,000	-1,599,283,000	1,768,757,000	666,873,000	1,649,856,000	4,365,921,000	4,168,440,000	2,087,363,000
20368	Total Other Finance Cost	14,641,726,000	9,984,797,000	1,523,022,000	1,674,190,000	1,459,717,000	9,109,409,000	2,694,994,000	2,059,346,000
20440	Rent Expense Supplemental	256,983,000	70,579,000	57,912,000	67,991,000	60,501,000	712,930,000	206,360,000	227,096,000
20314	Reconciled Cost Of Revenue	48,597,948,000	-1,876,217,000	0	9,488,613,000	40,985,552,000	143,032,796,000	1,779,228,000	640,156,000
20419	Tax Effect Of Unusual Items	169,459,400	-8,521,920	0	0	0	-14,365,027	-611,959	-9,003,500
20225	Impairment Of Capital Assets	0	0	0	0	0	0	687,613,000	0
20018	Depreciation Income Statement	5,102,744,000	1,309,237,000	1,295,103,000	1,243,033,000	1,255,371,000	4,537,720,000	3,691,086,000	4,410,496,000
20075	Interest Income Non Operating	1,089,189,000	-154,149,000	335,530,000	432,582,000	475,226,000	1,544,550,000	418,404,000	2,641,971,000
20158	Selling And Marketing Expense	79,386,301,000	49,324,388,000	11,558,890,000	6,897,103,000	11,605,920,000	45,036,240,000	23,050,561,000	9,086,353,000
20064	Interest Expense Non Operating	320,578,000	40,033,000	148,650,000	60,528,000	71,367,000	355,953,000	129,237,000	79,482,000
20093	Net Income Common Stockholders	-90,244,453,000	-44,253,635,000	-19,714,699,000	-14,135,431,000	-12,140,688,000	205,740,000	-30,843,282,000	17,818,118,000
20094	Net Income Continuous Operations	-146,450,768,000	-78,476,944,000	-31,360,225,000	-21,642,671,000	-14,970,928,000	28,044,285,000	-50,322,824,000	7,865,425,000
20045	General And Administrative Expense	7,535,151,000	-2,258,120,000	3,368,449,000	2,962,779,000	3,462,043,000	6,206,741,000	5,876,783,000	4,567,893,000
20159	Selling General And Administration	86,921,452,000	47,066,268,000	14,927,339,000	9,859,882,000	15,067,963,000	51,242,981,000	28,927,344,000	13,654,246,000
20435	Total Operating Income As Reported	-134,947,973,000	-64,402,585,000	-32,625,394,000	-23,241,124,000	-14,678,870,000	44,797,221,000	-61,232,010,000	-39,982,493,000
20412	Other Non Operating Income Expenses	6,915,245,000	-664,239,000	2,548,443,000	2,466,298,000	2,564,743,000	2,785,969,000	1,545,965,000	697,882,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-90,244,453,000	-44,253,635,000	-19,714,699,000	-14,135,431,000	-12,140,688,000	205,740,000	-30,843,282,000	17,818,118,000
20417	Total Unusual Items Excluding Goodwill	770,270,000	-38,736,000	0	0	0	-73,167,000	-687,613,000	-36,014,000
20077	Net Non Operating Interest Income Expense	-13,873,115,000	-10,178,979,000	-1,336,142,000	-1,302,136,000	-1,055,858,000	-7,920,812,000	-2,405,827,000	503,143,000
20346	Net Income Including Noncontrolling Interests	-146,450,768,000	-78,476,944,000	-31,360,225,000	-21,642,671,000	-14,970,928,000	28,044,285,000	-50,322,824,000	7,865,425,000
20019	Depreciation And Amortization In Income Statement	5,265,162,000	1,352,373,000	1,334,906,000	1,282,836,000	1,295,047,000	4,667,848,000	3,716,086,000	4,410,496,000
20309	Net Income From Continuing And Discontinued Operation	-90,244,453,000	-44,253,635,000	-19,714,699,000	-14,135,431,000	-12,140,688,000	205,740,000	-30,843,282,000	17,818,118,000
20331	Net Income From Continuing Operation Net Minority Interest	-90,244,453,000	-44,253,635,000	-19,714,699,000	-14,135,431,000	-12,140,688,000	205,740,000	-30,843,282,000	17,818,118,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	14,079,831,000	14,079,831,000	14,079,831,000	14,079,831,000
23531	Net Debt	708,900,624,000	624,024,278,000	512,063,006,000	369,371,309,000
23165	Payables	80,974,949,000	32,246,859,000	95,603,822,000	27,839,262,000
23139	Net P P E	58,721,278,000	65,240,482,000	38,135,505,000	103,159,978,000
23351	Properties	0	0	0	0
23386	Total Debt	731,803,013,000	691,361,384,000	546,339,651,000	386,439,541,000
23100	Gross P P E	78,103,173,000	81,270,340,000	49,773,976,000	111,107,363,000
23038	Common Stock	455,145,730,000	440,447,606,000	437,355,521,000	437,336,359,000
23045	Current Debt	708,476,832,000	662,184,152,000	316,433,457,000	34,160,750,000
23532	Share Issued	4,551,457,304	4,404,476,000	4,373,555,210	4,373,363,587
23220	Total Assets	2,212,539,866,000	2,076,978,640,000	1,871,869,145,000	1,472,164,984,000
23027	Capital Stock	455,145,730,000	440,447,606,000	437,355,521,000	437,336,359,000
23382	Other Payable	59,546,737,000	7,048,175,000	60,062,000,000	14,852,372,000
23028	Cash Financial	7,278,924,000	34,799,837,000	21,012,505,000	14,265,645,000
23123	Long Term Debt	23,326,181,000	29,177,232,000	229,906,194,000	352,278,791,000
23179	Prepaid Assets	131,783,568,000	116,806,234,000	113,520,942,000	64,975,044,000
23232	Treasury Stock	55,831,440,000	55,831,440,000	0	0
23385	Working Capital	259,358,215,000	42,712,518,000	140,007,147,000	301,429,818,000
23000	Accounts Payable	16,414,979,000	23,923,668,000	29,081,646,000	8,892,660,000
23029	Cash Equivalents	15,623,465,000	32,537,269,000	13,264,140,000	2,802,587,000
23245	Invested Capital	1,381,266,865,000	1,304,077,640,000	1,202,447,085,000	1,072,622,400,000
23340	Other Properties	34,100,000	34,100,000	34,100,000	34,100,000
23132	Minority Interest	-26,698,017,000	29,354,631,000	925,820,000	20,468,833,000
23342	Other Receivables	9,095,030,000	765,712,000	1,049,270,000	3,577,615,000
23204	Retained Earnings	-60,576,798,000	29,667,655,000	29,461,915,000	78,942,011,000
23217	Total Tax Payable	5,013,233,000	1,275,016,000	6,460,176,000	4,094,230,000
23001	Accounts Receivable	0	0	0	67,090,000
23280	Common Stock Equity	649,463,852,000	612,716,256,000	656,107,434,000	686,182,859,000
23403	Net Tangible Assets	634,959,322,000	598,143,383,000	641,752,603,000	672,103,028,000
23215	Stockholders Equity	649,463,852,000	612,716,256,000	656,107,434,000	686,182,859,000
23383	Tangible Book Value	634,959,322,000	598,143,383,000	641,752,603,000	672,103,028,000
23374	Total Capitalization	672,790,033,000	641,893,488,000	886,013,628,000	1,038,461,650,000
23469	Other Equity Interest	0	0	0	0
23393	Ordinary Shares Number	4,352,457,304	4,205,476,000	4,373,555,210	4,373,363,587
23395	Treasury Shares Number	199,000,000	199,000,000	0	0
23155	Other Intangible Assets	424,699,000	493,042,000	275,000,000	0
23008	Accumulated Depreciation	-19,381,895,000	-16,029,858,000	-11,638,471,000	-7,947,385,000
23282	Construction In Progress	3,528,781,000	10,024,033,000	9,774,790,000	71,646,365,000
23030	Cash And Cash Equivalents	22,902,389,000	67,337,106,000	34,276,645,000	17,068,232,000
23012	Additional Paid In Capital	227,611,447,000	114,224,323,000	105,566,486,000	105,512,832,000
23275	Buildings And Improvements	59,569,913,000	56,107,592,000	28,843,388,000	28,843,388,000
23126	Long Term Equity Investment	380,790,987,000	383,921,302,000	388,732,130,000	375,940,207,000
23319	Machinery Furniture Equipment	14,970,379,000	15,104,615,000	11,121,698,000	10,583,510,000
23098	Goodwill And Other Intangible Assets	14,504,530,000	14,572,873,000	14,354,831,000	14,079,831,000
23261	Total Equity Gross Minority Interest	622,765,835,000	642,070,887,000	657,033,254,000	706,651,692,000
23259	Total Liabilities Net Minority Interest	1,589,774,031,000	1,434,907,753,000	1,214,835,891,000	765,513,292,000
23046	Current Debt And Capital Lease Obligation	708,476,832,000	662,184,152,000	316,433,457,000	34,160,750,000
23124	Long Term Debt And Capital Lease Obligation	23,326,181,000	29,177,232,000	229,906,194,000	352,278,791,000
23344	Non Current Pension And Other Postretirement Benefit Plans	10,717,306,000	6,610,582,000	6,161,758,000	5,094,647,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	14,079,831,000	14,079,831,000	14,079,831,000	14,079,831,000	14,079,831,000	14,079,831,000	14,079,831,000
23531	Net Debt	708,900,624,000	705,689,437,000	693,570,078,000	657,739,682,000	624,024,278,000	512,063,006,000	369,371,309,000
23165	Payables	80,974,949,000	46,892,350,000	33,637,018,000	31,210,618,000	32,246,859,000	95,603,822,000	27,839,262,000
23139	Net P P E	58,721,278,000	59,377,305,000	62,133,852,000	60,878,653,000	65,240,482,000	38,135,505,000	103,159,978,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	731,803,013,000	727,613,339,000	733,309,887,000	709,146,092,000	691,361,384,000	546,339,651,000	386,439,541,000
23100	Gross P P E	78,103,173,000	77,449,962,000	78,911,406,000	78,163,883,000	81,270,340,000	49,773,976,000	111,107,363,000
23038	Common Stock	455,145,730,000	455,145,729,000	455,145,698,000	455,170,698,000	440,447,606,000	437,355,521,000	437,336,359,000
23045	Current Debt	708,476,832,000	693,018,829,000	697,089,622,000	672,925,827,000	662,184,152,000	316,433,457,000	34,160,750,000
23532	Share Issued	4,551,457,304	4,551,729,000	4,551,706,000	4,551,706,000	4,404,476,000	4,373,555,210	4,373,363,587
23220	Total Assets	2,212,539,866,000	2,223,904,825,000	2,211,709,014,000	2,196,542,516,000	2,076,978,640,000	1,871,869,145,000	1,472,164,984,000
23027	Capital Stock	455,145,730,000	455,145,729,000	455,145,698,000	455,170,698,000	440,447,606,000	437,355,521,000	437,336,359,000
23382	Other Payable	59,546,737,000	22,757,892,000	12,939,742,000	14,100,070,000	7,048,175,000	60,062,000,000	14,852,372,000
23028	Cash Financial	7,278,924,000	5,064,176,000	14,934,052,000	19,839,224,000	34,799,837,000	21,012,505,000	14,265,645,000
23123	Long Term Debt	23,326,181,000	34,594,510,000	36,220,265,000	36,220,265,000	29,177,232,000	229,906,194,000	352,278,791,000
23179	Prepaid Assets	131,783,568,000	166,557,580,000	168,410,358,000	165,908,933,000	116,806,234,000	113,520,942,000	64,975,044,000
23232	Treasury Stock	55,831,440,000	55,831,440,000	55,831,440,000	55,831,440,000	55,831,440,000	0	0
23385	Working Capital	259,358,215,000	42,282,348,000	68,013,426,000	92,176,637,000	42,712,518,000	140,007,147,000	301,429,818,000
23000	Accounts Payable	16,414,979,000	22,425,472,000	20,135,171,000	16,443,359,000	23,923,668,000	29,081,646,000	8,892,660,000
23029	Cash Equivalents	15,623,465,000	16,859,726,000	24,805,757,000	31,567,186,000	32,537,269,000	13,264,140,000	2,802,587,000
23245	Invested Capital	1,381,266,865,000	1,422,639,683,000	1,452,161,947,000	1,441,942,911,000	1,304,077,640,000	1,202,447,085,000	1,072,622,400,000
23340	Other Properties	34,100,000	34,099,000	34,099,000	34,101,000	34,100,000	34,100,000	34,100,000
23132	Minority Interest	-26,698,017,000	7,371,625,000	19,017,151,000	26,524,392,000	29,354,631,000	925,820,000	20,468,833,000
23342	Other Receivables	9,095,030,000	7,788,744,000	4,711,676,000	3,621,409,000	765,712,000	1,049,270,000	3,577,615,000
23204	Retained Earnings	-60,576,798,000	-16,323,162,000	3,391,537,000	17,526,968,000	29,667,655,000	29,461,915,000	78,942,011,000
23217	Total Tax Payable	5,013,233,000	1,708,986,000	562,105,000	667,189,000	1,275,016,000	6,460,176,000	4,094,230,000
23001	Accounts Receivable	0	0	0	0	0	0	67,090,000
23280	Common Stock Equity	649,463,852,000	695,026,344,000	718,852,060,000	732,796,819,000	612,716,256,000	656,107,434,000	686,182,859,000
23403	Net Tangible Assets	634,959,322,000	680,486,678,000	704,272,591,000	717,953,548,000	598,143,383,000	641,752,603,000	672,103,028,000
23215	Stockholders Equity	649,463,852,000	695,026,344,000	718,852,060,000	732,796,819,000	612,716,256,000	656,107,434,000	686,182,859,000
23383	Tangible Book Value	634,959,322,000	680,486,678,000	704,272,591,000	717,953,548,000	598,143,383,000	641,752,603,000	672,103,028,000
23374	Total Capitalization	672,790,033,000	729,620,854,000	755,072,325,000	769,017,084,000	641,893,488,000	886,013,628,000	1,038,461,650,000
23469	Other Equity Interest	0	0	1,000	-1,000	0	0	0
23393	Ordinary Shares Number	4,352,457,304	4,352,729,000	4,352,706,000	4,352,706,000	4,205,476,000	4,373,555,210	4,373,363,587
23395	Treasury Shares Number	199,000,000	199,000,000	199,000,000	199,000,000	199,000,000	0	0
23155	Other Intangible Assets	424,699,000	459,835,000	499,638,000	763,440,000	493,042,000	275,000,000	0
23008	Accumulated Depreciation	-19,381,895,000	-18,072,657,000	-16,777,554,000	-17,285,230,000	-16,029,858,000	-11,638,471,000	-7,947,385,000
23282	Construction In Progress	3,528,781,000	3,630,634,000	8,980,350,000	6,614,056,000	10,024,033,000	9,774,790,000	71,646,365,000
23030	Cash And Cash Equivalents	22,902,389,000	21,923,902,000	39,739,809,000	51,406,410,000	67,337,106,000	34,276,645,000	17,068,232,000
23012	Additional Paid In Capital	227,611,447,000	227,611,435,000	231,722,482,000	231,722,482,000	114,224,323,000	105,566,486,000	105,512,832,000
23275	Buildings And Improvements	59,569,913,000	59,504,112,000	56,107,592,000	56,107,592,000	56,107,592,000	28,843,388,000	28,843,388,000
23126	Long Term Equity Investment	380,790,987,000	382,014,224,000	381,961,316,000	382,480,712,000	383,921,302,000	388,732,130,000	375,940,207,000
23319	Machinery Furniture Equipment	14,970,379,000	14,281,117,000	13,789,365,000	15,408,134,000	15,104,615,000	11,121,698,000	10,583,510,000
23098	Goodwill And Other Intangible Assets	14,504,530,000	14,539,666,000	14,579,469,000	14,843,271,000	14,572,873,000	14,354,831,000	14,079,831,000
23261	Total Equity Gross Minority Interest	622,765,835,000	702,397,969,000	737,869,211,000	759,321,211,000	642,070,887,000	657,033,254,000	706,651,692,000
23259	Total Liabilities Net Minority Interest	1,589,774,031,000	1,521,506,856,000	1,473,839,803,000	1,437,221,305,000	1,434,907,753,000	1,214,835,891,000	765,513,292,000
23046	Current Debt And Capital Lease Obligation	708,476,832,000	693,018,829,000	697,089,622,000	672,925,827,000	662,184,152,000	316,433,457,000	34,160,750,000
23124	Long Term Debt And Capital Lease Obligation	23,326,181,000	34,594,510,000	36,220,265,000	36,220,265,000	29,177,232,000	229,906,194,000	352,278,791,000
23344	Non Current Pension And Other Postretirement Benefit Plans	10,717,306,000	6,610,582,000	6,610,582,000	6,610,582,000	6,610,582,000	6,161,758,000	5,094,647,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	770,270,000	-1,134,325,000	0	0	121,776,000
26185	Free Cash Flow	-210,201,754,000	35,930,640,000	-174,013,950,000	-173,523,804,000	-197,241,757,000
26027	Changes In Cash	-44,434,717,000	978,486,000	33,060,461,000	17,208,413,000	-34,874,362,000
26182	Issuance Of Debt	73,356,947,000	-87,543,837,000	160,900,784,000	202,566,024,000	288,299,632,000
26123	Sale Of Business	0	0	25,000,000	0	0
26016	End Cash Position	22,902,389,000	22,902,389,000	67,337,106,000	34,276,645,000	17,068,232,000
26112	Purchase Of P P E	-2,903,227,000	-2,903,227,000	-29,845,596,000	-3,466,370,000	-6,832,483,000
26183	Repayment Of Debt	-24,660,485,000	99,912,808,000	-17,577,531,000	-42,788,474,000	-255,004,808,000
26005	Capital Expenditure	-2,997,302,000	-2,911,227,000	-30,193,766,000	-3,766,370,000	-6,832,483,000
26012	Financing Cash Flow	172,211,081,000	-36,320,516,000	212,145,439,000	235,602,481,000	164,696,753,000
26013	Investing Cash Flow	-9,441,346,000	-1,542,865,000	-35,264,794,000	-48,636,634,000	-9,161,841,000
26098	Common Stock Issuance	45,554,607,000	45,490,995,000	11,749,922,000	72,816,000	129,778,151,000
26088	Common Stock Payments	-4,111,358,000	-4,111,358,000	-55,831,440,000	0	0
26110	Purchase Of Investment	0	0	-6,640,578,000	-35,283,362,000	0
26015	Beginning Cash Position	67,337,106,000	21,923,902,000	34,276,645,000	17,068,232,000	51,942,594,000
26223	Classesof Cash Payments	-303,168,070,000	1,670,149,000	-411,018,174,000	-356,735,596,000	-275,276,105,000
26247	Interest Received C F I	1,089,189,000	-154,149,000	1,544,550,000	418,404,000	2,641,971,000
26099	Long Term Debt Issuance	73,356,947,000	-87,543,837,000	160,900,784,000	202,566,024,000	288,299,632,000
26090	Long Term Debt Payments	-24,660,485,000	99,912,808,000	-17,577,531,000	-42,788,474,000	-255,004,808,000
26108	Purchase Of Intangibles	-94,075,000	-8,000,000	-348,170,000	-300,000,000	0
26181	Issuance Of Capital Stock	45,554,607,000	45,490,995,000	11,749,922,000	72,816,000	129,778,151,000
26071	Net Common Stock Issuance	41,443,249,000	41,379,637,000	-44,081,518,000	72,816,000	129,778,151,000
26073	Net Long Term Debt Issuance	48,696,462,000	12,368,971,000	143,323,253,000	159,777,550,000	33,294,824,000
26164	Net Other Financing Charges	82,071,370,000	-90,069,124,000	112,903,704,000	75,752,115,000	7,171,458,000
26165	Net Other Investing Changes	-8,303,503,000	-8,303,504,000	-6,640,578,000	-35,283,362,000	-10,124,150,000
26119	Net P P E Purchase And Sale	-2,132,957,000	-4,037,552,000	-29,845,596,000	-3,466,370,000	-6,710,707,000
26184	Repurchase Of Capital Stock	-4,111,358,000	-4,111,358,000	-55,831,440,000	0	0
26072	Net Issuance Payments Of Debt	48,696,462,000	12,368,971,000	143,323,253,000	159,777,550,000	33,294,824,000
26226	Paymentson Behalfof Employees	-70,777,172,000	-30,422,410,000	-25,796,484,000	-22,982,149,000	-20,949,466,000
26302	Sale Of Investment Properties	0	0	0	6,074,635,000	6,131,045,000
26116	Net Business Purchase And Sale	0	0	25,000,000	150,000,000	0
26118	Net Investment Purchase And Sale	-29,939,233,000	0	-6,640,578,000	-35,283,362,000	-10,656,576,000
26117	Net Intangibles Purchase And Sale	-94,075,000	-8,000,000	-348,170,000	-300,000,000	0
26301	Purchase Of Investment Properties	0	0	0	-16,229,941,000	-1,100,000,000
26300	Net Investment Properties Purchase And Sale	0	0	0	-10,155,306,000	5,031,045,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	38,000,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-207,204,452,000	38,841,867,000	-143,820,184,000	-169,757,434,000	-190,409,274,000
26221	Classesof Cash Receiptsfrom Operating Activities	110,008,334,000	44,602,619,000	282,480,833,000	194,465,677,000	90,173,739,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	770,270,000	-1,134,325,000	491,752,000	-2,852,614,000	4,265,457,000	0	0	121,776,000
26185	Free Cash Flow	-210,201,754,000	35,930,640,000	-15,508,965,000	-39,087,728,000	-191,535,701,000	-174,013,950,000	-173,523,804,000	-197,241,757,000
26027	Changes In Cash	-44,434,717,000	978,486,000	-17,815,904,000	-11,666,601,000	-15,930,698,000	33,060,461,000	17,208,413,000	-34,874,362,000
26182	Issuance Of Debt	73,356,947,000	-87,543,837,000	0	0	160,900,784,000	160,900,784,000	202,566,024,000	288,299,632,000
26123	Sale Of Business	0	0	0	0	0	25,000,000	0	0
26016	End Cash Position	22,902,389,000	22,902,389,000	21,923,902,000	39,739,808,000	51,406,409,000	67,337,106,000	34,276,645,000	17,068,232,000
26112	Purchase Of P P E	-2,903,227,000	-2,903,227,000	0	0	0	-29,845,596,000	-3,466,370,000	-6,832,483,000
26183	Repayment Of Debt	-24,660,485,000	99,912,808,000	-5,839,878,000	25,818,575,000	-144,551,990,000	-17,577,531,000	-42,788,474,000	-255,004,808,000
26005	Capital Expenditure	-2,997,302,000	-2,911,227,000	3,609,197,000	0	-310,075,000	-30,193,766,000	-3,766,370,000	-6,832,483,000
26012	Financing Cash Flow	172,211,081,000	-36,320,516,000	5,306,606,000	30,701,614,000	172,523,377,000	212,145,439,000	235,602,481,000	164,696,753,000
26013	Investing Cash Flow	-9,441,346,000	-1,542,865,000	-7,613,545,000	-3,056,487,000	2,771,551,000	-35,264,794,000	-48,636,634,000	-9,161,841,000
26098	Common Stock Issuance	45,554,607,000	45,490,995,000	-132,132,639,000	-25,000,000	132,221,251,000	11,749,922,000	72,816,000	129,778,151,000
26088	Common Stock Payments	-4,111,358,000	-4,111,358,000	0	0	0	-55,831,440,000	0	0
26110	Purchase Of Investment	0	0	0	0	0	-6,640,578,000	-35,283,362,000	0
26015	Beginning Cash Position	67,337,106,000	21,923,902,000	39,739,808,000	51,406,409,000	67,337,106,000	34,276,645,000	17,068,232,000	51,942,594,000
26223	Classesof Cash Payments	-303,168,070,000	1,670,149,000	-37,670,715,000	-53,043,592,000	-214,123,912,000	-411,018,174,000	-356,735,596,000	-275,276,105,000
26247	Interest Received C F I	1,089,189,000	-154,149,000	335,530,000	432,582,000	475,226,000	1,544,550,000	418,404,000	2,641,971,000
26099	Long Term Debt Issuance	73,356,947,000	-87,543,837,000	0	0	160,900,784,000	160,900,784,000	202,566,024,000	288,299,632,000
26090	Long Term Debt Payments	-24,660,485,000	99,912,808,000	-5,839,878,000	25,818,575,000	-144,551,990,000	-17,577,531,000	-42,788,474,000	-255,004,808,000
26108	Purchase Of Intangibles	-94,075,000	-8,000,000	0	224,000,000	-310,075,000	-348,170,000	-300,000,000	0
26181	Issuance Of Capital Stock	45,554,607,000	45,490,995,000	-132,132,639,000	-25,000,000	132,221,251,000	11,749,922,000	72,816,000	129,778,151,000
26071	Net Common Stock Issuance	41,443,249,000	41,379,637,000	-132,132,639,000	-25,000,000	132,221,251,000	-44,081,518,000	72,816,000	129,778,151,000
26073	Net Long Term Debt Issuance	48,696,462,000	12,368,971,000	-5,839,878,000	25,818,575,000	16,348,794,000	143,323,253,000	159,777,550,000	33,294,824,000
26164	Net Other Financing Charges	82,071,370,000	-90,069,124,000	143,279,123,000	4,908,039,000	23,953,332,000	112,903,704,000	75,752,115,000	7,171,458,000
26165	Net Other Investing Changes	-8,303,503,000	-8,303,504,000	0	0	-1,659,057,000	-6,640,578,000	-35,283,362,000	-10,124,150,000
26119	Net P P E Purchase And Sale	-2,132,957,000	-4,037,552,000	491,752,000	-2,852,614,000	4,265,457,000	-29,845,596,000	-3,466,370,000	-6,710,707,000
26184	Repurchase Of Capital Stock	-4,111,358,000	-4,111,358,000	0	0	0	-55,831,440,000	0	0
26072	Net Issuance Payments Of Debt	48,696,462,000	12,368,971,000	-5,839,878,000	25,818,575,000	16,348,794,000	143,323,253,000	159,777,550,000	33,294,824,000
26226	Paymentson Behalfof Employees	-70,777,172,000	-30,422,410,000	-14,543,367,000	-13,350,191,000	-12,461,204,000	-25,796,484,000	-22,982,149,000	-20,949,466,000
26302	Sale Of Investment Properties	0	0	0	0	0	0	6,074,635,000	6,131,045,000
26116	Net Business Purchase And Sale	0	0	0	0	0	25,000,000	150,000,000	0
26118	Net Investment Purchase And Sale	-29,939,233,000	0	-8,440,828,000	0	0	-6,640,578,000	-35,283,362,000	-10,656,576,000
26117	Net Intangibles Purchase And Sale	-94,075,000	-8,000,000	0	224,000,000	-310,075,000	-348,170,000	-300,000,000	0
26301	Purchase Of Investment Properties	0	0	0	0	0	0	-16,229,941,000	-1,100,000,000
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	-10,155,306,000	5,031,045,000
26304	Other Cash Adjustment Outside Changein Cash	0	0	-2,000	0	1,000	0	0	0
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	38,000,000,000	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-207,204,452,000	38,841,867,000	-15,508,965,000	-39,311,728,000	-191,225,626,000	-143,820,184,000	-169,757,434,000	-190,409,274,000
26221	Classesof Cash Receiptsfrom Operating Activities	110,008,334,000	44,602,619,000	24,893,777,000	16,523,600,000	23,988,338,000	282,480,833,000	194,465,677,000	90,173,739,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TRIN	PT Perintis Triniti Properti Tbk	2024-04-15	At close: 04:05PM WIB	123	120	118	122	118.00 - 122.00	118	122	110.00 - 254.00	110	254	513,800	2,396,698	517,943,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-12	At close: 04:05PM WIB	123	120	118	122	118.00 - 122.00	118	122	110.00 - 254.00	110	254	513,800	2,405,320	517,943,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-11	At close: 04:05PM WIB	123	120	118	122	118.00 - 122.00	118	122	110.00 - 254.00	110	254	513,800	2,396,640	517,943,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-10	At close: 04:05PM WIB	123	120	118	122	118.00 - 122.00	118	122	110.00 - 258.00	110	258	513,800	2,388,169	517,943,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-05	At close: 04:05PM WIB	123	120	125	118	118.00 - 122.00	118	122	110.00 - 260.00	110	260	513,800	2,936,986	517,943,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-04	At close: 04:10PM WIB	123	123	123	123	117.00 - 125.00	117	125	110.00 - 260.00	110	260	1,498,700	2,965,396	535,353,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-03	At close: 04:00PM WIB	123	123	121	123	122.00 - 124.00	122	124	110.00 - 268.00	110	268	524,100	3,085,174	535,353,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-02	At close: 04:01PM WIB	125	125	130	123	122.00 - 133.00	122	133	110.00 - 268.00	110	268	678,100	3,746,281	535,353,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-04-01	At close: 04:01PM WIB	130	128	130	125	123.00 - 130.00	123	130	110.00 - 280.00	110	280	1,242,500	4,101,120	544,057,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-29	At close: 04:00PM WIB	129	129	131	130	128.00 - 130.00	128	130	110.00 - 282.00	110	282	472,500	4,101,120	565,820,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-28	At close: 04:00PM WIB	129	129	131	130	128.00 - 130.00	128	130	110.00 - 282.00	110	282	472,500	7,416,036	565,820,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-27	At close: 04:10PM WIB	135	137	129	0	129.00 - 137.00	129	137	110.00 - 282.00	110	282	1,888,500	7,338,739	561,467,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-26	At close: 04:14PM WIB	132	132	0	0	131.00 - 142.00	131	142	110.00 - 282.00	110	282	3,506,300	7,375,151	587,582,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-25	At close: 04:14PM WIB	131	130	0	0	130.00 - 135.00	130	135	110.00 - 282.00	110	282	544,600	7,504,540	574,525,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-22	At close: 04:08PM WIB	130	130	0	132	127.00 - 131.00	127	131	110.00 - 282.00	110	282	289,700	7,633,376	570,172,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-21	At close: 04:09PM WIB	129	0	0	0	0.0000 - 0.0000	0	0		0		0	7,649,382	0	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-14	As of 01:30PM WIB. Market open.	130	130	131	133	130.00 - 133.00	130	133	110.00 - 314.00	110	314	297,600	8,400,775	574,525,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-13	At close: 04:06PM WIB	133	133	131	133	130.00 - 135.00	130	135	110.00 - 314.00	110	314	900,200	8,405,594	565,820,000,000	-9	May 06, 2024 - May 10, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-11	At close: 04:00PM WIB	131	132	132	133	131.00 - 135.00	131	135	110.00 - 314.00	110	314	827,000	8,275,227	578,877,000,000	-9	Mar 12, 2024 - Mar 13, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-08	At close: 04:00PM WIB	131	132	132	133	131.00 - 135.00	131	135	110.00 - 314.00	110	314	827,000	8,318,524	578,877,000,000	-9	Mar 12, 2024 - Mar 13, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-05	At close: 04:10PM WIB	136	136	136	137	135.00 - 138.00	135	138	110.00 - 314.00	110	314	1,020,400	9,037,020	591,935,000,000	-8	Mar 05, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-04	At close: 04:13PM WIB	137	138	136	137	135.00 - 140.00	135	140	110.00 - 314.00	110	314	1,156,500	9,059,372	591,935,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-03-01	At close: 04:12PM WIB	138	138	136	137	135.00 - 138.00	135	138	110.00 - 314.00	110	314	1,695,800	9,124,744	596,287,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-02-28	At close: 04:00PM WIB	137	137	137	138	136.00 - 139.00	136	139	110.00 - 314.00	110	314	347,100	9,502,879	596,287,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-02-27	At close: 04:09PM WIB	139	139	137	139	135.00 - 139.00	135	139	110.00 - 314.00	110	314	414,200	10,570,396	596,287,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-02-26	At close: 04:00PM WIB	136	136	133	139	135.00 - 140.00	135	140	110.00 - 314.00	110	314	997,900	10,657,954	604,992,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk	2024-02-23	At close: 04:04PM WIB	136	136	135	136	135.00 - 138.00	135	138	110.00 - 314.00	110	314	368,300	10,829,944	591,935,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk (TRIN.JK)	2024-02-22	At close: 04:12PM WIB	136	136	136	137	135.00 - 138.00	135	138	110.00 - 314.00	110	314	453,200	11,409,811	591,935,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A
TRIN	PT Perintis Triniti Properti Tbk (TRIN.JK)	2024-02-21	At close: 04:06PM WIB	138	138	136	137	132.00 - 140.00	132	140	110.00 - 314.00	110	314	1,954,900	12,551,430	591,935,000,000	-9	Mar 04, 2024 - Mar 08, 2024	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Price/Sales (ttm)	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	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TRIN	PT Perintis Triniti Properti Tbk	2024-04-15	517,940,000,000	1,230,000,000,000	2	1	6	-42	254	110	134	156	2,410,000	891	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-12	517,940,000,000	1,220,000,000,000	2	1	6	-42	254	110	137	157	2,400,000	1,210,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-11	517,940,000,000	1,220,000,000,000	2	1	6	-42	258	110	137	157	2,390,000	1,210,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-10	517,940,000,000	1,220,000,000,000	2	1	6	-42	258	110	137	157	2,390,000	1,210,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-05	535,350,000,000	1,240,000,000,000	2	1	6	-43	260	0	138	158	2,970,000	966	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-04	535,350,000,000	1,240,000,000,000	2	1	6	-43	268	0	139	159	3,090,000	938	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-03	535,350,000,000	1,240,000,000,000	2	1	6	-43	268	0	140	159	3,750,000	976	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-02	544,060,000,000	1,250,000,000,000	3	1	6	-43	280	0	140	159	4,100,000	909	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-04-01	565,820,000,000	1,270,000,000,000	3	1	6	-44	280	0	140	159	4,100,000	909	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-29	565,820,000,000	1,270,000,000,000	3	1	6	-44	282	110	141	160	7,420,000	913	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-28	561,470,000,000	1,270,000,000,000	3	1	6	-44	282	0	141	160	7,340,000	409	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-27	570,170,000,000	1,280,000,000,000	3	1	6	-44	282	0	142	160	7,380,000	492	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-26	570,170,000,000	1,280,000,000,000	3	1	6	-44	282	0	143	161	7,500,000	643	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-25	570,170,000,000	1,280,000,000,000	3	1	6	-44	282	110	143	161	7,500,000	643	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-22	565,820,000,000	1,270,000,000,000	3	1	6	-44	282	0	144	161	7,650,000	3,000,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-21	561,470,000,000	1,270,000,000,000	3	1	6	-44	282	110	144	161	7,650,000	3,000,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-14	565,820,000,000	1,270,000,000,000	3	1	6	-44	314	0	148	163	8,410,000	3,180,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-13	578,880,000,000	1,280,000,000,000	3	1	6	-44	314	0	148	163	8,350,000	3,180,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-11	578,880,000,000	1,280,000,000,000	3	1	6	-44	314	110	148	163	8,190,000	3,180,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-08	570,170,000,000	1,280,000,000,000	3	1	6	-44	314	110	148	164	8,320,000	3,140,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-05	596,290,000,000	1,300,000,000,000	3	1	6	-45	314	0	150	166	9,060,000	1,340,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-8	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-04	596,290,000,000	1,300,000,000,000	3	1	6	-45	314	0	150	166	9,000,000	1,340,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-03-01	600,640,000,000	1,310,000,000,000	3	1	6	-45	314	0	150	166	9,120,000	1,200,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-02-28	596,290,000,000	1,300,000,000,000	3	1	6	-45	314	0	151	167	10,570,000	1,270,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-02-27	604,990,000,000	1,310,000,000,000	3	1	6	-45	314	0	152	167	10,660,000	1,390,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk	2024-02-26	591,930,000,000	1,300,000,000,000	3	1	6	-45	314	0	152	167	10,660,000	1,390,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk (TRIN.JK)	2024-02-23	591,930,000,000	1,300,000,000,000	3	1	6	-45	314	0	152	168	11,410,000	1,460,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000
TRIN	PT Perintis Triniti Properti Tbk (TRIN.JK)	2024-02-22	591,930,000,000	1,300,000,000,000	3	1	6	-45	314	0	153	169	12,550,000	1,340,000	4,350,000,000	903,920,000	79	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-16	-473,587	-1	-6	214,000,000,000	51	-100	-23,950,000,000	-34,770,000,000	-9	21,920,000,000	5	1,080,000,000,000	153	1	160	-268,870,000,000	-222,660,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	115	115	115	115	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	113	113	113	113	6,900
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	115	115	115	115	0
2024-05-08	15:46:00	113	113	113	113	6,900
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
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	15:04:48	115	115	115	115	0
2024-05-08	15:04:00	115	115	115	115	400

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	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	113	115	113	115	5,200
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:04:48	115	115	115	115	0
2024-05-08	15:00:00	115	115	115	115	600
2024-05-08	14:55:00	0	0	0	0	0
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	114	114	114	114	7,300
2024-05-08	14:40:00	115	115	112	112	8,500
2024-05-08	14:35:39	113	113	113	113	0
2024-05-08	14:35:00	113	113	113	113	3,800
2024-05-08	14:30:00	113	113	113	113	16,000
2024-05-08	14:25:00	113	113	113	113	30,400
2024-05-08	14:20:00	114	114	114	114	4,400
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	115	115	115	115	4,900
2024-05-08	14:05:00	115	115	115	115	0
2024-05-08	14:00:00	115	115	115	115	5,200
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	115	115	115	115	19,900

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:45:00	113	115	113	115	5,200
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:04:48	115	115	115	115	0
2024-05-08	15:00:00	115	115	115	115	600
2024-05-08	14:45:00	114	114	114	114	7,300
2024-05-08	14:35:39	113	113	113	113	0
2024-05-08	14:30:00	113	115	112	112	28,300
2024-05-08	14:15:00	114	114	113	113	34,800
2024-05-08	14:00:00	115	115	115	115	10,100
2024-05-08	13:45:00	115	115	115	115	19,900
2024-05-08	13:36:19	116	116	116	116	0
2024-05-08	13:30:00	113	116	113	116	101,200
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	11:45:00	0	0	0	0	0
2024-05-08	11:42:49	115	115	115	115	0
2024-05-08	11:30:00	114	115	113	115	45,200
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:06:51	116	116	116	116	0
2024-05-08	11:00:00	115	116	115	116	1,700
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:02	115	115	115	115	0
2024-05-08	10:30:00	115	116	115	116	99,700
2024-05-08	10:15:00	116	116	115	115	3,400

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:30:00	113	115	113	115	5,200
2024-05-08	15:04:48	115	115	115	115	0
2024-05-08	15:00:00	115	115	115	115	600
2024-05-08	14:35:39	113	113	113	113	0
2024-05-08	14:30:00	113	115	112	114	35,600
2024-05-08	14:00:00	115	115	113	113	44,900
2024-05-08	13:36:19	116	116	116	116	0
2024-05-08	13:30:00	113	116	113	115	121,100
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	11:42:49	115	115	115	115	0
2024-05-08	11:30:00	114	115	113	115	45,200
2024-05-08	11:06:51	116	116	116	116	0
2024-05-08	11:00:00	115	116	115	116	1,700
2024-05-08	10:30:02	115	115	115	115	0
2024-05-08	10:30:00	115	116	115	116	99,700
2024-05-08	10:00:00	116	117	115	115	21,400
2024-05-08	09:31:47	114	114	114	114	0
2024-05-08	09:30:00	116	116	114	116	28,200
2024-05-08	09:00:00	117	117	114	114	45,600
2024-05-07	16:00:00	115	115	115	115	0
2024-05-07	15:43:23	115	115	115	115	0
2024-05-07	15:30:00	115	115	114	115	62,000
2024-05-07	15:00:00	116	116	116	116	100
2024-05-07	14:36:33	115	115	115	115	0
2024-05-07	14:30:00	115	115	115	115	0
2024-05-07	14:00:00	115	117	115	115	54,000
2024-05-07	13:49:19	117	117	117	117	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:04:48	115	115	115	115	0
2024-05-08	15:00:00	115	115	113	115	5,800
2024-05-08	14:35:39	113	113	113	113	0
2024-05-08	14:00:00	115	115	112	114	80,400
2024-05-08	13:36:19	116	116	116	116	0
2024-05-08	13:00:00	113	116	113	115	120,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:42:49	115	115	115	115	0
2024-05-08	11:06:51	116	116	116	116	0
2024-05-08	11:00:00	115	116	113	115	46,900
2024-05-08	10:30:02	115	115	115	115	0
2024-05-08	10:00:00	116	117	115	116	25,100
2024-05-08	09:31:47	114	114	114	114	0
2024-05-08	09:00:00	117	117	114	116	0
2024-05-07	16:00:00	115	115	115	115	0
2024-05-07	15:43:23	115	115	115	115	0
2024-05-07	15:00:00	116	116	114	115	49,500
2024-05-07	14:36:33	115	115	115	115	0
2024-05-07	14:00:00	115	117	115	115	54,000
2024-05-07	13:49:19	117	117	117	117	0
2024-05-07	13:00:00	117	117	115	115	14,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:40:38	117	117	117	117	0
2024-05-07	11:01:57	117	117	117	117	0
2024-05-07	11:00:00	117	117	115	117	3,200
2024-05-07	10:06:01	118	118	118	118	0
2024-05-07	10:00:00	118	118	115	115	54,300
2024-05-07	09:33:13	117	117	117	117	0
2024-05-07	09:00:07	119	119	119	119	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	115	115	115	115	0
2024-05-08	15:04:48	115	115	115	115	0
2024-05-08	15:00:00	115	115	113	115	29,700
2024-05-08	14:35:39	113	113	113	113	0
2024-05-08	13:36:19	116	116	116	116	0
2024-05-08	13:30:00	113	116	112	114	201,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:42:49	115	115	115	115	0
2024-05-08	11:06:51	116	116	116	116	0
2024-05-08	10:30:02	115	115	115	115	0
2024-05-08	10:30:00	115	116	113	115	146,600
2024-05-08	09:31:47	114	114	114	114	0
2024-05-08	09:00:00	117	117	114	115	95,200
2024-05-07	16:14:17	0	0	0	0	0
2024-05-07	15:43:23	115	115	115	115	0
2024-05-07	15:00:00	116	116	114	115	106,500
2024-05-07	14:36:33	115	115	115	115	0
2024-05-07	13:49:19	117	117	117	117	0
2024-05-07	13:30:00	117	117	115	115	68,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:40:38	117	117	117	117	0
2024-05-07	11:01:57	117	117	117	117	0
2024-05-07	10:30:00	117	117	115	117	55,700
2024-05-07	10:06:01	118	118	118	118	0
2024-05-07	09:33:13	117	117	117	117	0
2024-05-07	09:00:07	119	119	119	119	0
2024-05-07	09:00:00	119	119	114	118	73,700
2024-05-06	15:01:37	119	119	119	119	0
2024-05-06	15:00:00	118	119	115	119	183,600
2024-05-06	14:25:05	118	118	118	118	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	117	117	112	115	377,400
2024-05-07	09:00:00	119	120	114	115	277,300
2024-05-06	09:00:00	121	121	107	119	1,524,000
2024-05-03	09:00:00	121	121	117	121	146,000
2024-05-02	09:00:00	121	121	116	118	388,500
2024-04-30	09:00:00	124	124	117	121	264,700
2024-04-29	09:00:00	122	124	110	121	556,200
2024-04-26	09:00:00	123	123	119	122	119,800
2024-04-25	09:00:00	121	125	121	123	141,100
2024-04-24	09:00:00	124	125	120	123	199,300
2024-04-23	09:00:00	121	124	121	123	175,900
2024-04-22	09:00:00	123	125	112	122	679,200
2024-04-19	09:00:00	123	125	121	123	528,000
2024-04-18	09:00:00	125	125	121	123	591,000
2024-04-17	09:00:00	123	125	119	124	373,500
2024-04-16	09:00:00	119	124	119	123	1,746,600
2024-04-05	09:00:00	120	122	118	119	513,800
2024-04-04	09:00:00	123	125	117	123	1,494,900
2024-04-03	09:00:00	123	124	122	123	524,100
2024-04-02	09:00:00	125	133	122	123	678,100
2024-04-01	09:00:00	128	130	123	125	1,242,500
2024-03-28	09:00:00	129	130	128	130	472,500
2024-03-27	09:00:00	137	137	129	129	1,888,500
2024-03-26	09:00:00	142	142	131	135	3,506,300
2024-03-25	09:00:00	135	135	130	132	544,600
2024-03-22	09:00:00	130	131	127	131	289,700
2024-03-21	09:00:00	129	130	127	130	289,600
2024-03-20	09:00:00	130	130	128	129	219,300
2024-03-19	09:00:00	131	131	128	129	245,300
2024-03-18	09:00:00	128	133	126	128	1,063,400

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	119	120	114	115	277,300
2024-05-06	09:00:00	121	121	107	119	1,524,000
2024-05-03	09:00:00	121	121	117	121	146,000
2024-05-02	09:00:00	121	121	116	118	388,500
2024-04-30	09:00:00	124	124	117	121	264,700
2024-04-29	09:00:00	122	124	110	121	556,200
2024-04-26	09:00:00	123	123	119	122	119,800
2024-04-25	09:00:00	121	125	121	123	141,100
2024-04-24	09:00:00	124	125	120	123	199,300
2024-04-23	09:00:00	121	124	121	123	175,900
2024-04-22	09:00:00	123	125	112	122	679,200
2024-04-19	09:00:00	123	125	121	123	528,000
2024-04-18	09:00:00	125	125	121	123	591,000
2024-04-17	09:00:00	123	125	119	124	373,500
2024-04-16	09:00:00	119	124	119	123	1,746,600
2024-04-05	09:00:00	120	122	118	119	513,800
2024-04-04	09:00:00	123	125	117	123	1,494,900
2024-04-03	09:00:00	123	124	122	123	524,100
2024-04-02	09:00:00	125	133	122	123	678,100
2024-04-01	09:00:00	128	130	123	125	1,242,500
2024-03-28	09:00:00	129	130	128	130	472,500
2024-03-27	09:00:00	137	137	129	129	1,888,500
2024-03-26	09:00:00	142	142	131	135	3,506,300
2024-03-25	09:00:00	135	135	130	132	544,600
2024-03-22	09:00:00	130	131	127	131	289,700
2024-03-21	09:00:00	129	130	127	130	289,600
2024-03-20	09:00:00	130	130	128	129	219,300
2024-03-19	09:00:00	131	131	128	129	245,300
2024-03-18	09:00:00	128	133	126	128	1,063,400
2024-03-15	09:00:00	131	133	130	131	571,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	121	121	107	115	2,178,700
2024-04-28	00:00:00	122	124	110	121	1,355,400
2024-04-21	00:00:00	123	125	112	122	1,315,300
2024-04-14	00:00:00	119	125	119	123	3,239,100
2024-04-07	00:00:00	119	119	119	119	0
2024-03-31	00:00:00	128	133	117	119	4,453,400
2024-03-24	00:00:00	135	142	128	130	6,411,900
2024-03-17	00:00:00	128	133	126	131	2,107,300
2024-03-10	00:00:00	133	135	130	131	1,980,700
2024-03-03	00:00:00	138	156	131	133	27,604,900
2024-02-25	00:00:00	136	140	134	137	4,218,100
2024-02-18	00:00:00	138	150	132	136	9,220,300
2024-02-11	00:00:00	141	142	136	138	2,464,400
2024-02-04	00:00:00	145	148	138	139	3,724,000
2024-01-28	00:00:00	149	163	145	145	16,332,400
2024-01-21	00:00:00	155	167	143	151	30,979,300
2024-01-14	00:00:00	159	167	151	155	20,390,600
2024-01-07	00:00:00	164	177	156	156	40,971,700
2023-12-31	00:00:00	175	186	162	164	71,459,400
2023-12-24	00:00:00	147	198	142	175	196,305,700
2023-12-17	00:00:00	161	164	142	147	14,526,700
2023-12-10	00:00:00	172	187	150	160	45,103,900
2023-12-03	00:00:00	175	204	160	171	75,234,500
2023-11-26	00:00:00	180	216	167	175	102,106,400
2023-11-19	00:00:00	165	252	160	178	331,929,600
2023-11-12	00:00:00	117	149	110	149	20,204,600
2023-11-05	00:00:00	123	131	117	118	1,882,500
2023-10-29	00:00:00	129	130	117	120	2,596,800
2023-10-22	00:00:00	133	143	123	124	4,022,400
2023-10-15	00:00:00	140	143	123	127	3,974,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	121	121	107	115	2,713,200
2024-03-31	00:00:00	128	133	110	121	9,828,700
2024-02-29	00:00:00	138	156	126	130	39,800,600
2024-01-31	00:00:00	151	151	132	138	19,835,900
2023-12-31	00:00:00	175	186	143	150	178,228,500
2023-11-30	00:00:00	185	204	142	175	340,540,200
2023-10-31	00:00:00	128	252	110	185	448,357,800
2023-09-30	00:00:00	157	157	121	122	12,978,700
2023-08-31	00:00:00	166	172	150	156	7,389,900
2023-07-31	00:00:00	195	200	151	166	35,231,000
2023-06-30	00:00:00	195	226	189	195	88,589,200
2023-05-31	00:00:00	204	214	179	195	162,277,400
2023-04-30	00:00:00	240	242	199	204	214,896,800
2023-03-31	00:00:00	240	242	234	238	5,420,600
2023-02-28	00:00:00	250	282	240	270	88,001,000
2023-01-31	00:00:00	244	248	240	244	10,848,500
2022-12-31	00:00:00	306	326	236	258	263,258,000
2022-11-30	00:00:00	294	362	268	300	513,873,600
2022-10-31	00:00:00	294	300	238	292	67,290,100
2022-09-30	00:00:00	306	310	248	290	185,220,400
2022-08-31	00:00:00	326	364	288	304	249,665,700
2022-07-31	00:00:00	372	380	298	322	275,300,000
2022-06-30	00:00:00	432	444	356	372	203,243,300
2022-05-31	00:00:00	545	565	398	432	203,325,000
2022-04-30	00:00:00	414	585	390	545	164,259,900
2022-03-31	00:00:00	478	505	388	414	245,667,800
2022-02-28	00:00:00	515	560	422	478	591,975,700
2022-01-31	00:00:00	334	705	330	550	953,225,700
2021-12-31	00:00:00	248	392	234	334	666,365,800
2021-11-30	00:00:00	272	276	230	248	198,512,500

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	121	121	107	115	2,713,200
2024-03-31	00:00:00	128	133	110	121	9,564,000
2024-02-29	00:00:00	138	156	126	130	39,800,600
2024-01-31	00:00:00	151	156	110	121	69,465,200
2023-12-31	00:00:00	175	186	126	130	237,865,000
2023-11-30	00:00:00	185	204	132	138	538,604,600
2023-10-31	00:00:00	128	252	110	150	967,126,500
2023-09-30	00:00:00	157	252	110	175	801,876,700
2023-08-31	00:00:00	166	252	110	185	468,726,400
2023-07-31	00:00:00	195	200	121	122	55,599,600
2023-06-30	00:00:00	195	226	150	156	131,210,100
2023-05-31	00:00:00	204	226	151	166	286,097,600
2023-04-30	00:00:00	204	226	179	195	250,866,600
2023-03-31	00:00:00	238	254	179	195	461,644,000
2023-02-28	00:00:00	250	282	199	204	604,522,000
2023-01-31	00:00:00	244	314	210	238	751,160,500
2022-10-31	00:00:00	294	362	236	258	844,421,700
2022-07-31	00:00:00	372	380	248	290	710,186,100
2022-04-30	00:00:00	414	585	356	372	570,828,200
2022-01-31	00:00:00	334	705	330	414	1,790,869,200
2021-10-31	00:00:00	222	392	220	334	1,320,571,200
2021-07-31	00:00:00	147	254	132	222	798,383,400
2021-04-30	00:00:00	166	182	130	145	166,831,200
2021-01-31	00:00:00	184	199	156	166	272,246,500

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters