Informasi Saham ZINC PT Kapuas Prima Coal Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	5	15
14008	Pe Ratio	5	35	0	35
14010	Ps Ratio	8	0	2	2
40002	Enterprise Value	16	1,699,684,610,144	2,762,444,944,257	2,487,049,587,201
14012	Pb Ratio	20	0	2	1
40001	Market Cap	28	176,750,000,000	1,262,500,000,000	1,262,500,000,000
102	Enterprises Value E B I T D A Ratio	48	14	-86	-20

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	3	5	5	4	4	15
14008	Pe Ratio	5	35	0	0	0	35	35
14010	Ps Ratio	8	0	2	2	2	2	2
40002	Enterprise Value	16	1,699,684,610,144	2,762,444,944,257	2,754,632,814,075	2,658,575,777,401	2,736,932,943,747	2,487,049,587,201
14012	Pb Ratio	20	0	2	2	2	2	1
40001	Market Cap	28	176,750,000,000	1,262,500,000,000	1,262,500,000,000	1,262,500,000,000	1,262,500,000,000	1,262,500,000,000
102	Enterprises Value E B I T D A Ratio	48	14	-86	165	49	14	-20

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	53,407,983,286	-34,473,935,357	-10,352,487,814	181,741,351,612	102,385,812,415
20091	Net Income	-20,697,453,921	-31,866,130,537	-102,921,835,813	80,154,158,387	30,951,225,213
29004	Basic E P S	-1	0	-4	3	1
20190	E B I T D A	62,304,658,408	-32,278,739,629	-1,499,434,514	191,006,978,790	104,964,776,095
20046	Gross Profit	82,620,015,257	-211,240,612	177,430,748,649	279,855,270,688	161,754,677,319
29009	Diluted E P S	-1	0	-4	3	1
20136	Pretax Income	-23,218,229,313	-38,322,695,184	-128,886,041,866	113,118,604,985	55,420,022,905
20145	Tax Provision	3,434,986,591	-4,574,318,669	-14,176,906,236	35,922,948,515	26,297,731,593
20100	Total Revenue	471,343,571,076	98,597,628,135	717,341,578,270	838,765,098,953	608,099,038,727
20164	Total Expenses	474,823,311,869	124,620,741,798	662,128,724,969	694,330,803,845	528,722,305,394
20013	Cost Of Revenue	388,723,555,819	98,808,868,747	539,910,829,621	558,909,828,265	446,344,361,408
20177	Interest Income	184,737,479	86,224,488	23,005,093,694	24,534,261,979	22,350,380,112
20057	Interest Expense	76,626,212,599	3,848,759,827	118,533,554,052	68,622,746,627	46,965,789,510
20109	Operating Income	-3,479,740,793	-26,023,113,663	55,212,853,301	144,434,295,108	79,376,733,333
20316	Normalized Income	-20,760,770,220	-31,882,899,138	-103,587,112,217	72,669,969,786	29,106,719,504
20108	Operating Expense	86,099,756,050	25,811,873,051	122,217,895,348	135,420,975,580	82,377,943,986
20112	Operating Revenue	471,343,571,076	98,597,628,135	717,341,578,270	838,765,098,953	608,099,038,727
20087	Minority Interests	5,955,761,983	1,882,245,978	11,787,299,817	2,958,501,917	1,828,933,901
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-83,534,623,012	-6,480,312,093	-99,074,028,958	-45,775,901,388	-25,830,056,729
20416	Total Unusual Items	81,174,742	19,041,449	747,497,939	10,966,950,897	2,459,340,945
29010	Basic Average Shares	25,250,000,000	0	25,250,000,000	25,250,000,000	25,250,000,000
20269	Other Special Charges	-81,174,742	-19,041,449	-747,497,939	-10,966,950,897	-2,790,007,887
20287	Rent And Landing Fees	8,800,690,915	0	24,397,234,414	12,202,557,292	2,782,708,000
29011	Diluted Average Shares	25,250,000,000	0	25,250,000,000	25,250,000,000	25,250,000,000
20420	Normalized E B I T D A	62,223,483,666	-32,297,781,078	-2,246,932,453	180,040,027,893	102,505,435,150
20162	Special Income Charges	81,174,742	19,041,449	747,497,939	10,966,950,897	2,459,340,945
20315	Reconciled Depreciation	8,896,675,122	2,195,195,728	8,853,053,300	9,265,627,178	2,578,963,680
20312	Other Operating Expenses	219,466,286	40,742,105	1,720,593,845	8,147,588,164	6,268,798,501
20368	Total Other Finance Cost	7,093,147,892	2,717,776,754	3,545,568,600	1,687,416,740	1,214,647,331
20440	Rent Expense Supplemental	8,800,690,915	0	24,397,234,414	12,202,557,292	2,782,708,000
20314	Reconciled Cost Of Revenue	388,723,555,819	98,808,868,747	539,910,829,621	558,909,828,265	446,344,361,408
20419	Tax Effect Of Unusual Items	17,858,443	2,272,848	82,221,535	3,482,762,296	614,835,236
20225	Impairment Of Capital Assets	0	0	0	0	330,666,942
20018	Depreciation Income Statement	8,896,675,122	2,195,195,728	8,853,053,300	9,265,627,178	2,578,963,680
20075	Interest Income Non Operating	184,737,479	86,224,488	23,005,093,694	24,534,261,979	22,350,380,112
20158	Selling And Marketing Expense	29,493,757,825	13,937,058,099	32,340,877,103	45,009,039,319	20,373,262,197
20064	Interest Expense Non Operating	76,626,212,599	3,848,759,827	118,533,554,052	68,622,746,627	46,965,789,510
20093	Net Income Common Stockholders	-20,697,453,921	-31,866,130,537	-102,921,835,813	80,154,158,387	30,951,225,213
20094	Net Income Continuous Operations	-26,653,215,904	-33,748,376,515	-114,709,135,630	77,195,656,470	29,122,291,312
20045	General And Administrative Expense	21,206,714,424	4,483,088,636	38,911,384,254	47,479,940,693	37,874,038,426
20159	Selling General And Administration	50,700,472,249	18,420,146,735	71,252,261,357	92,488,980,012	58,247,300,623
20435	Total Operating Income As Reported	-3,479,740,793	-25,474,063,663	55,212,853,301	144,434,295,108	79,376,733,333
20412	Other Non Operating Income Expenses	433,967,557	102,562,527	3,261,874,555	6,678,248,636	-2,482,082,274
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-20,697,453,921	-31,866,130,537	-102,921,835,813	80,154,158,387	30,951,225,213
20417	Total Unusual Items Excluding Goodwill	81,174,742	19,041,449	747,497,939	10,966,950,897	2,459,340,945
20077	Net Non Operating Interest Income Expense	-83,534,623,012	-6,480,312,093	-99,074,028,958	-45,775,901,388	-25,830,056,729
20346	Net Income Including Noncontrolling Interests	-26,653,215,904	-33,748,376,515	-114,709,135,630	77,195,656,470	29,122,291,312
20019	Depreciation And Amortization In Income Statement	8,896,675,122	2,195,195,728	8,853,053,300	9,265,627,178	2,578,963,680
20309	Net Income From Continuing And Discontinued Operation	-20,697,453,921	-31,866,130,537	-102,921,835,813	80,154,158,387	30,951,225,213
20331	Net Income From Continuing Operation Net Minority Interest	-20,697,453,921	-31,866,130,537	-102,921,835,813	80,154,158,387	30,951,225,213

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	53,407,983,286	-34,473,935,357	14,443,017,622	51,821,937,101	21,616,963,920	-10,352,487,814	181,741,351,612	102,385,812,415
20091	Net Income	-20,697,453,921	-31,866,130,537	2,876,722,470	12,968,266,833	-4,676,312,687	-102,921,835,813	80,154,158,387	30,951,225,213
29004	Basic E P S	-1	0	-5	0	0	-4	3	1
20190	E B I T D A	62,304,658,408	-32,278,739,629	16,649,620,034	54,059,997,494	23,873,780,509	-1,499,434,514	191,006,978,790	104,964,776,095
20046	Gross Profit	82,620,015,257	-211,240,612	23,593,876,029	18,946,625,042	40,290,754,798	177,430,748,649	279,855,270,688	161,754,677,319
29009	Diluted E P S	-1	0	-5	0	0	-4	3	1
20136	Pretax Income	-23,218,229,313	-38,322,695,184	1,927,098,744	17,895,829,546	-4,718,462,419	-128,886,041,866	113,118,604,985	55,420,022,905
20145	Tax Provision	3,434,986,591	-4,574,318,669	1,625,903,180	4,187,995,680	2,195,406,400	-14,176,906,236	35,922,948,515	26,297,731,593
20100	Total Revenue	471,343,571,076	98,597,628,135	101,108,241,671	120,304,398,038	151,333,303,232	717,341,578,270	838,765,098,953	608,099,038,727
20164	Total Expenses	474,823,311,869	124,620,741,798	94,327,881,720	120,515,033,569	135,359,654,782	662,128,724,969	694,330,803,845	528,722,305,394
20013	Cost Of Revenue	388,723,555,819	98,808,868,747	77,514,365,642	101,357,772,996	111,042,548,434	539,910,829,621	558,909,828,265	446,344,361,408
20177	Interest Income	184,737,479	86,224,488	31,004,144	29,830,072	37,678,775	23,005,093,694	24,534,261,979	22,350,380,112
20057	Interest Expense	76,626,212,599	3,848,759,827	12,515,918,878	33,926,107,555	26,335,426,339	118,533,554,052	68,622,746,627	46,965,789,510
20109	Operating Income	-3,479,740,793	-26,023,113,663	6,780,359,951	-210,635,531	15,973,648,450	55,212,853,301	144,434,295,108	79,376,733,333
20316	Normalized Income	-20,760,770,220	-31,882,899,138	2,828,258,501	12,968,266,833	-4,676,312,687	-103,587,112,217	72,669,969,786	29,106,719,504
20108	Operating Expense	86,099,756,050	25,811,873,051	16,813,516,078	19,157,260,573	24,317,106,348	122,217,895,348	135,420,975,580	82,377,943,986
20112	Operating Revenue	471,343,571,076	98,597,628,135	101,108,241,671	120,304,398,038	151,333,303,232	717,341,578,270	838,765,098,953	608,099,038,727
20087	Minority Interests	5,955,761,983	1,882,245,978	2,575,526,906	-739,567,033	2,237,556,132	11,787,299,817	2,958,501,917	1,828,933,901
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-83,534,623,012	-6,480,312,093	-14,453,093,139	-35,521,849,367	-27,079,368,413	-99,074,028,958	-45,775,901,388	-25,830,056,729
20416	Total Unusual Items	81,174,742	19,041,449	62,133,293	0	0	747,497,939	10,966,950,897	2,459,340,945
29010	Basic Average Shares	25,250,000,000	0	25,250,000,000	0	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000
20269	Other Special Charges	-81,174,742	-19,041,449	10,499,659,676	0	0	-747,497,939	-10,966,950,897	-2,790,007,887
20287	Rent And Landing Fees	8,800,690,915	0	1,080,000,000	3,235,375,296	4,485,315,619	24,397,234,414	12,202,557,292	2,782,708,000
29011	Diluted Average Shares	25,250,000,000	0	25,250,000,000	0	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000
20420	Normalized E B I T D A	62,223,483,666	-32,297,781,078	16,587,486,741	54,059,997,494	23,873,780,509	-2,246,932,453	180,040,027,893	102,505,435,150
20162	Special Income Charges	81,174,742	19,041,449	62,133,293	0	0	747,497,939	10,966,950,897	2,459,340,945
20315	Reconciled Depreciation	8,896,675,122	2,195,195,728	2,206,602,412	2,238,060,393	2,256,816,589	8,853,053,300	9,265,627,178	2,578,963,680
20312	Other Operating Expenses	219,466,286	40,742,105	124,380,104	39,061,090	15,282,987	1,720,593,845	8,147,588,164	6,268,798,501
20368	Total Other Finance Cost	7,093,147,892	2,717,776,754	1,968,178,405	1,625,571,884	781,620,849	3,545,568,600	1,687,416,740	1,214,647,331
20440	Rent Expense Supplemental	8,800,690,915	0	1,080,000,000	3,235,375,296	4,485,315,619	24,397,234,414	12,202,557,292	2,782,708,000
20314	Reconciled Cost Of Revenue	388,723,555,819	98,808,868,747	77,514,365,642	101,357,772,996	111,042,548,434	539,910,829,621	558,909,828,265	446,344,361,408
20419	Tax Effect Of Unusual Items	17,858,443	2,272,848	13,669,324	0	0	82,221,535	3,482,762,296	614,835,236
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	330,666,942
20018	Depreciation Income Statement	8,896,675,122	2,195,195,728	2,206,602,412	2,238,060,393	2,256,816,589	8,853,053,300	9,265,627,178	2,578,963,680
20075	Interest Income Non Operating	184,737,479	86,224,488	31,004,144	29,830,072	37,678,775	23,005,093,694	24,534,261,979	22,350,380,112
20158	Selling And Marketing Expense	29,493,757,825	13,937,058,099	3,072,018,915	4,245,977,734	8,238,703,077	32,340,877,103	45,009,039,319	20,373,262,197
20064	Interest Expense Non Operating	76,626,212,599	3,848,759,827	12,515,918,878	33,926,107,555	26,335,426,339	118,533,554,052	68,622,746,627	46,965,789,510
20093	Net Income Common Stockholders	-20,697,453,921	-31,866,130,537	2,876,722,470	12,968,266,833	-4,676,312,687	-102,921,835,813	80,154,158,387	30,951,225,213
20094	Net Income Continuous Operations	-26,653,215,904	-33,748,376,515	301,195,564	13,707,833,866	-6,913,868,819	-114,709,135,630	77,195,656,470	29,122,291,312
20045	General And Administrative Expense	21,206,714,424	4,483,088,636	6,139,620,609	5,513,644,093	5,070,361,086	38,911,384,254	47,479,940,693	37,874,038,426
20159	Selling General And Administration	50,700,472,249	18,420,146,735	9,211,639,524	9,759,621,827	13,309,064,163	71,252,261,357	92,488,980,012	58,247,300,623
20435	Total Operating Income As Reported	-3,479,740,793	-25,474,063,663	6,559,284,951	-226,160,531	15,661,198,450	55,212,853,301	144,434,295,108	79,376,733,333
20412	Other Non Operating Income Expenses	433,967,557	102,562,527	169,550,234	76,109,688	85,745,108	3,261,874,555	6,678,248,636	-2,482,082,274
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-20,697,453,921	-31,866,130,537	2,876,722,470	12,968,266,833	-4,676,312,687	-102,921,835,813	80,154,158,387	30,951,225,213
20417	Total Unusual Items Excluding Goodwill	81,174,742	19,041,449	62,133,293	0	0	747,497,939	10,966,950,897	2,459,340,945
20077	Net Non Operating Interest Income Expense	-83,534,623,012	-6,480,312,093	-14,453,093,139	-35,521,849,367	-27,079,368,413	-99,074,028,958	-45,775,901,388	-25,830,056,729
20346	Net Income Including Noncontrolling Interests	-26,653,215,904	-33,748,376,515	301,195,564	13,707,833,866	-6,913,868,819	-114,709,135,630	77,195,656,470	29,122,291,312
20019	Depreciation And Amortization In Income Statement	8,896,675,122	2,195,195,728	2,206,602,412	2,238,060,393	2,256,816,589	8,853,053,300	9,265,627,178	2,578,963,680
20309	Net Income From Continuing And Discontinued Operation	-20,697,453,921	-31,866,130,537	2,876,722,470	12,968,266,833	-4,676,312,687	-102,921,835,813	80,154,158,387	30,951,225,213
20331	Net Income From Continuing Operation Net Minority Interest	-20,697,453,921	-31,866,130,537	2,876,722,470	12,968,266,833	-4,676,312,687	-102,921,835,813	80,154,158,387	30,951,225,213

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227
23531	Net Debt	1,521,092,881,154	1,468,098,395,181	849,258,770,744	158,399,382,315
23165	Payables	92,914,056,209	86,074,206,673	68,592,073,753	78,717,037,261
23139	Net P P E	1,589,200,921,984	1,509,316,160,909	1,260,449,682,746	966,766,266,709
23351	Properties	1,331,458,413,172	1,202,528,638,172	956,058,720,674	697,518,541,083
23386	Total Debt	1,569,383,303,891	1,527,897,845,952	1,043,141,743,718	251,304,527,643
23100	Gross P P E	2,161,364,192,540	2,026,734,336,861	1,721,261,492,892	1,388,890,108,085
23038	Common Stock	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000
23045	Current Debt	192,091,085,642	565,964,953,771	155,090,818,654	159,158,908,935
23532	Share Issued	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000
23220	Total Assets	2,603,216,629,702	2,475,954,037,901	2,058,393,395,416	1,390,448,759,495
23027	Capital Stock	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000
23382	Other Payable	14,503,131,920	4,582,632,634	1,755,710,225	14,647,894,631
23028	Cash Financial	46,448,693,747	53,464,902,205	177,187,926,627	25,066,875,123
23123	Long Term Debt	1,375,450,489,259	955,598,343,615	871,355,878,717	73,945,609,003
23179	Prepaid Assets	63,021,752,573	33,608,279,040	23,578,307,573	12,543,007,715
23385	Working Capital	128,536,743,315	-30,236,329,814	459,909,106,336	53,655,888,672
23000	Accounts Payable	74,781,222,484	80,349,406,457	64,712,376,555	61,877,620,561
23029	Cash Equivalents	0	0	0	49,638,260,500
23245	Invested Capital	2,310,379,322,159	2,287,097,116,727	1,894,410,286,440	1,020,841,892,819
23340	Other Properties	195,818,820,081	191,910,487,759	195,136,465,877	155,870,014,842
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	1,629,271,279	7,587,828,491	19,307,185,983	22,025,026,165
23342	Other Receivables	272,134,273,487	388,430,295,212	310,401,858,614	200,846,915,868
23204	Retained Earnings	205,637,747,919	228,333,820,002	330,763,589,730	250,537,375,542
23217	Total Tax Payable	3,629,701,805	1,142,167,582	2,123,986,973	2,191,522,069
23001	Accounts Receivable	794,507,669	40,416,070,144	34,162,441,899	0
23280	Common Stock Equity	742,837,747,258	765,533,819,341	867,963,589,069	787,737,374,881
23403	Net Tangible Assets	730,824,123,031	753,520,195,114	855,949,964,842	775,723,750,654
23215	Stockholders Equity	742,837,747,258	765,533,819,341	867,963,589,069	787,737,374,881
23383	Tangible Book Value	730,824,123,031	753,520,195,114	855,949,964,842	775,723,750,654
23353	Long Term Provisions	27,388,774,975	27,350,326,656	28,834,440,393	31,711,544,150
23374	Total Capitalization	2,118,288,236,517	1,721,132,162,956	1,739,319,467,786	861,682,983,884
23312	Land And Improvements	19,951,977,302	18,237,191,129	16,050,937,500	16,020,937,500
23393	Ordinary Shares Number	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000
23008	Accumulated Depreciation	-572,163,270,556	-517,418,175,952	-460,811,810,146	-422,123,841,376
23282	Construction In Progress	48,978,925,295	50,959,375,413	88,577,849,141	80,836,604,930
23380	Capital Lease Obligations	1,841,728,990	6,334,548,566	16,695,046,347	18,200,009,705
23030	Cash And Cash Equivalents	46,448,693,747	53,464,902,205	177,187,926,627	74,705,135,623
23012	Additional Paid In Capital	32,199,999,339	32,199,999,339	32,199,999,339	32,199,999,339
23275	Buildings And Improvements	85,460,873,070	84,411,565,804	46,190,645,389	42,679,541,386
23126	Long Term Equity Investment	0	0	0	0
23020	Available For Sale Securities	500,000,000	0	0	0
23319	Machinery Furniture Equipment	479,695,183,620	478,687,078,584	419,246,874,311	395,964,468,344
23048	Current Capital Lease Obligation	1,239,862,442	5,756,416,329	10,360,500,243	13,676,496,959
23127	Long Term Capital Lease Obligation	601,866,548	578,132,237	6,334,546,104	4,523,512,746
23098	Goodwill And Other Intangible Assets	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227
23261	Total Equity Gross Minority Interest	744,467,018,537	773,121,647,832	887,270,775,052	809,762,401,046
23259	Total Liabilities Net Minority Interest	1,858,749,611,165	1,702,832,390,069	1,171,122,620,364	580,686,358,449
23046	Current Debt And Capital Lease Obligation	193,330,948,084	571,721,370,100	165,451,318,897	172,835,405,894
23124	Long Term Debt And Capital Lease Obligation	1,376,052,355,807	956,176,475,852	877,690,424,821	78,469,121,749
23344	Non Current Pension And Other Postretirement Benefit Plans	12,289,271,732	7,874,019,119	7,090,452,303	6,967,371,465

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	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227
23531	Net Debt	1,521,092,881,154	1,498,184,141,944	1,489,296,319,119	1,391,757,185,460	1,468,098,395,181	849,258,770,744	158,399,382,315
23165	Payables	92,914,056,209	96,867,384,364	107,534,834,625	177,355,489,127	86,074,206,673	68,592,073,753	78,717,037,261
23139	Net P P E	1,589,200,921,984	1,585,926,026,213	1,582,560,783,148	1,545,719,406,082	1,509,316,160,909	1,260,449,682,746	966,766,266,709
23351	Properties	1,331,458,413,172	1,318,813,988,172	1,304,666,088,172	1,252,517,638,172	1,202,528,638,172	956,058,720,674	697,518,541,083
23386	Total Debt	1,569,383,303,891	1,558,643,256,113	1,534,993,957,166	1,440,574,847,734	1,527,897,845,952	1,043,141,743,718	251,304,527,643
23100	Gross P P E	2,161,364,192,540	2,148,828,978,418	2,131,295,699,775	2,078,940,487,448	2,026,734,336,861	1,721,261,492,892	1,388,890,108,085
23038	Common Stock	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000
23045	Current Debt	192,091,085,642	55,981,475,281	31,256,483,691	589,074,541,528	565,964,953,771	155,090,818,654	159,158,908,935
23532	Share Issued	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000
23220	Total Assets	2,603,216,629,702	2,594,187,896,072	2,551,361,245,374	2,461,946,119,782	2,475,954,037,901	2,058,393,395,416	1,390,448,759,495
23027	Capital Stock	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000	505,000,000,000
23382	Other Payable	14,503,131,920	11,102,564,933	9,750	111,157,265,232	4,582,632,634	1,755,710,225	14,647,894,631
23028	Cash Financial	46,448,693,747	58,698,311,856	42,861,143,091	44,499,070,333	53,464,902,205	177,187,926,627	25,066,875,123
23123	Long Term Debt	1,375,450,489,259	1,500,900,978,519	1,500,900,978,519	847,181,714,265	955,598,343,615	871,355,878,717	73,945,609,003
23179	Prepaid Assets	63,021,752,573	74,743,803,121	60,969,091,266	33,632,969,789	33,608,279,040	23,578,307,573	12,543,007,715
23385	Working Capital	128,536,743,315	300,516,557,812	314,641,614,308	-156,564,618,588	-30,236,329,814	459,909,106,336	53,655,888,672
23000	Accounts Payable	74,781,222,484	83,084,453,225	104,399,371,516	64,698,285,873	80,349,406,457	64,712,376,555	61,877,620,561
23029	Cash Equivalents	0	0	0	0	0	0	49,638,260,500
23245	Invested Capital	2,310,379,322,159	2,333,584,949,762	2,305,983,235,699	2,197,113,762,450	2,287,097,116,727	1,894,410,286,440	1,020,841,892,819
23340	Other Properties	195,818,820,081	268,153,871,261	179,966,333,688	179,966,333,688	191,910,487,759	195,136,465,877	155,870,014,842
23291	Dividends Payable	0	0	0	0	0	0	0
23132	Minority Interest	1,629,271,279	3,514,312,488	6,089,839,393	5,350,272,361	7,587,828,491	19,307,185,983	22,025,026,165
23342	Other Receivables	272,134,273,487	267,960,419,417	270,403,192,483	415,222,162,603	388,430,295,212	310,401,858,614	200,846,915,868
23204	Retained Earnings	205,637,747,919	239,502,496,623	236,625,774,150	223,657,507,318	228,333,820,002	330,763,589,730	250,537,375,542
23217	Total Tax Payable	3,629,701,805	2,680,366,206	3,135,453,359	1,499,938,022	1,142,167,582	2,123,986,973	2,191,522,069
23001	Accounts Receivable	794,507,669	7,598,517,536	7,565,925,012	0	40,416,070,144	34,162,441,899	0
23280	Common Stock Equity	742,837,747,258	776,702,495,962	773,825,773,489	760,857,506,657	765,533,819,341	867,963,589,069	787,737,374,881
23403	Net Tangible Assets	730,824,123,031	764,688,871,735	761,812,149,262	748,843,882,430	753,520,195,114	855,949,964,842	775,723,750,654
23215	Stockholders Equity	742,837,747,258	776,702,495,962	773,825,773,489	760,857,506,657	765,533,819,341	867,963,589,069	787,737,374,881
23383	Tangible Book Value	730,824,123,031	764,688,871,735	761,812,149,262	748,843,882,430	753,520,195,114	855,949,964,842	775,723,750,654
23353	Long Term Provisions	27,388,774,975	27,350,326,656	27,350,326,657	27,350,326,656	27,350,326,656	28,834,440,393	31,711,544,150
23374	Total Capitalization	2,118,288,236,517	2,277,603,474,481	2,274,726,752,008	1,608,039,220,922	1,721,132,162,956	1,739,319,467,786	861,682,983,884
23312	Land And Improvements	19,951,977,302	53,398,208,404	53,398,208,404	53,398,208,404	18,237,191,129	16,050,937,500	16,020,937,500
23393	Ordinary Shares Number	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000	25,250,000,000
23008	Accumulated Depreciation	-572,163,270,556	-562,902,952,205	-548,734,916,627	-533,221,081,367	-517,418,175,952	-460,811,810,146	-422,123,841,376
23282	Construction In Progress	48,978,925,295	50,738,965,895	49,084,775,295	49,234,063,221	50,959,375,413	88,577,849,141	80,836,604,930
23380	Capital Lease Obligations	1,841,728,990	1,760,802,313	2,836,494,956	4,318,591,941	6,334,548,566	16,695,046,347	18,200,009,705
23030	Cash And Cash Equivalents	46,448,693,747	58,698,311,856	42,861,143,091	44,499,070,333	53,464,902,205	177,187,926,627	74,705,135,623
23012	Additional Paid In Capital	32,199,999,339	32,199,999,339	32,199,999,339	32,199,999,339	32,199,999,339	32,199,999,339	32,199,999,339
23275	Buildings And Improvements	85,460,873,070	98,070,506,048	98,070,506,048	97,811,260,014	84,411,565,804	46,190,645,389	42,679,541,386
23126	Long Term Equity Investment	0	500,000,000	500,000,000	0	0	0	0
23020	Available For Sale Securities	500,000,000	0	0	0	0	0	0
23319	Machinery Furniture Equipment	479,695,183,620	359,653,438,638	446,109,788,168	446,012,983,949	478,687,078,584	419,246,874,311	395,964,468,344
23048	Current Capital Lease Obligation	1,239,862,442	1,760,802,313	2,836,494,956	4,199,290,431	5,756,416,329	10,360,500,243	13,676,496,959
23127	Long Term Capital Lease Obligation	601,866,548	0	0	119,301,510	578,132,237	6,334,546,104	4,523,512,746
23098	Goodwill And Other Intangible Assets	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227	12,013,624,227
23261	Total Equity Gross Minority Interest	744,467,018,537	780,216,808,450	779,915,612,882	766,207,779,018	773,121,647,832	887,270,775,052	809,762,401,046
23259	Total Liabilities Net Minority Interest	1,858,749,611,165	1,813,971,087,622	1,771,445,632,492	1,695,738,340,764	1,702,832,390,069	1,171,122,620,364	580,686,358,449
23046	Current Debt And Capital Lease Obligation	193,330,948,084	57,742,277,594	34,092,978,647	593,273,831,959	571,721,370,100	165,451,318,897	172,835,405,894
23124	Long Term Debt And Capital Lease Obligation	1,376,052,355,807	1,500,900,978,519	1,500,900,978,519	847,301,015,775	956,176,475,852	877,690,424,821	78,469,121,749
23344	Non Current Pension And Other Postretirement Benefit Plans	12,289,271,732	8,929,601,030	8,577,740,393	8,225,879,756	7,874,019,119	7,090,452,303	6,967,371,465

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	444,559,398	180,180,180	109,090,908	2,481,177,816	145,454,546
26185	Free Cash Flow	-21,114,235,565	-20,417,092,789	-157,466,938,899	-430,195,531,719	132,637,948,160
26027	Changes In Cash	-7,016,208,458	-12,249,618,108	-123,723,024,422	102,482,791,004	9,391,874,926
26182	Issuance Of Debt	1,500,900,978,519	1,262,284,341,794	602,130,321,443	995,677,760,000	118,735,534,673
26016	End Cash Position	46,448,693,747	46,448,693,747	53,464,902,205	177,187,926,627	74,705,135,623
26112	Purchase Of P P E	-134,103,293,097	-11,795,293,201	-311,046,026,169	-327,660,443,983	-76,267,928,806
26183	Repayment Of Debt	-1,448,133,598,237	-1,250,803,631,794	-226,180,000,000	-194,376,685,000	-208,720,746,000
26005	Capital Expenditure	-134,103,293,097	-11,795,293,201	-311,046,026,169	-327,660,443,983	-76,267,928,806
26012	Financing Cash Flow	40,200,745,021	9,455,334,860	356,905,396,126	609,589,841,576	-122,432,749,310
26013	Investing Cash Flow	-160,206,011,011	-13,083,153,380	-634,207,507,818	-404,571,962,836	-77,081,252,730
26115	Purchase Of Business	0	0	0	0	0
26110	Purchase Of Investment	-500,000,000	-500,000,000	0	0	0
26015	Beginning Cash Position	53,464,902,205	58,698,311,856	177,187,926,627	74,705,135,623	65,310,109,497
26223	Classesof Cash Payments	-406,316,413,619	-144,976,024,548	-477,898,526,610	-749,798,841,315	-369,154,749,776
26099	Long Term Debt Issuance	1,500,900,978,519	1,262,284,341,794	373,900,000,000	995,677,760,000	8,758,849,673
26090	Long Term Debt Payments	-1,262,284,341,794	-1,262,284,341,794	-226,180,000,000	-84,400,000,000	-51,000,000,000
26101	Short Term Debt Issuance	0	0	228,230,321,443	0	109,976,685,000
26091	Short Term Debt Payments	-185,849,256,443	11,480,710,000	0	-109,976,685,000	-157,720,746,000
26073	Net Long Term Debt Issuance	238,616,636,725	0	147,720,000,000	911,277,760,000	-42,241,150,327
26164	Net Other Financing Charges	-7,024,508,421	-7,024,508,421	-8,684,427,536	-173,358,337,012	-24,373,953,196
26165	Net Other Investing Changes	-26,047,277,312	-1,468,040,359	-323,270,572,557	-79,392,696,669	-958,778,470
26119	Net P P E Purchase And Sale	-133,658,733,699	-11,615,113,021	-310,936,935,261	-325,179,266,167	-76,122,474,260
26075	Net Short Term Debt Issuance	-185,849,256,443	11,480,710,000	228,230,321,443	-109,976,685,000	-47,744,061,000
26072	Net Issuance Payments Of Debt	52,767,380,282	11,480,710,000	375,950,321,443	801,301,075,000	-89,985,211,327
26226	Paymentson Behalfof Employees	-34,964,108,590	-11,145,923,403	-34,198,565,370	-21,259,993,544	-17,757,718,499
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	0	0	0	0	3,151,200
26118	Net Investment Purchase And Sale	-500,000,000	-500,000,000	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-9,039,961,960	-9,039,961,960	0	-121,050,196,381	0
26222	Other Cash Receiptsfrom Operating Activities	-45,521,808,395	0	19,631,796,702	0	16,412,161,927
26220	Cash Flowsfromusedin Operating Activities Direct	112,989,057,532	-8,621,799,588	153,579,087,270	-102,535,087,736	208,905,876,966
26221	Classesof Cash Receiptsfrom Operating Activities	614,207,684,549	123,007,320,544	758,106,714,006	762,017,348,713	688,736,472,569

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	444,559,398	180,180,180	264,379,218	0	0	109,090,908	2,481,177,816	145,454,546
26185	Free Cash Flow	-21,114,235,565	-20,417,092,789	871,981,787	-83,490,554,478	81,921,429,915	-157,466,938,899	-430,195,531,719	132,637,948,160
26027	Changes In Cash	-7,016,208,458	-12,249,618,108	15,837,168,764	-1,637,927,243	-8,965,831,871	-123,723,024,422	102,482,791,004	9,391,874,926
26182	Issuance Of Debt	1,500,900,978,519	1,262,284,341,794	0	238,616,636,725	0	602,130,321,443	995,677,760,000	118,735,534,673
26016	End Cash Position	46,448,693,747	46,448,693,747	58,698,311,856	42,861,143,091	44,499,070,333	53,464,902,205	177,187,926,627	74,705,135,623
26112	Purchase Of P P E	-134,103,293,097	-11,795,293,201	-17,746,636,982	-54,572,362,914	-49,989,000,000	-311,046,026,169	-327,660,443,983	-76,267,928,806
26183	Repayment Of Debt	-1,448,133,598,237	-1,250,803,631,794	26,728,252,500	-140,759,145,326	-83,299,073,617	-226,180,000,000	-194,376,685,000	-208,720,746,000
26005	Capital Expenditure	-134,103,293,097	-11,795,293,201	-17,746,636,982	-54,572,362,914	-49,989,000,000	-311,046,026,169	-327,660,443,983	-76,267,928,806
26012	Financing Cash Flow	40,200,745,021	9,455,334,860	23,649,298,947	94,419,109,432	-87,322,998,218	356,905,396,126	609,589,841,576	-122,432,749,310
26013	Investing Cash Flow	-160,206,011,011	-13,083,153,380	-26,430,748,952	-67,138,845,111	-53,553,263,568	-634,207,507,818	-404,571,962,836	-77,081,252,730
26115	Purchase Of Business	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	-500,000,000	-500,000,000	0	0	0	0	0	0
26015	Beginning Cash Position	53,464,902,205	58,698,311,856	42,861,143,091	0	0	177,187,926,627	74,705,135,623	65,310,109,497
26223	Classesof Cash Payments	-406,316,413,619	-144,976,024,548	-91,302,686,256	-62,559,278,077	-107,478,424,738	-477,898,526,610	-749,798,841,315	-369,154,749,776
26099	Long Term Debt Issuance	1,500,900,978,519	1,262,284,341,794	0	238,616,636,725	0	373,900,000,000	995,677,760,000	8,758,849,673
26090	Long Term Debt Payments	-1,262,284,341,794	-1,262,284,341,794	0	0	-83,299,073,617	-226,180,000,000	-84,400,000,000	-51,000,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	228,230,321,443	0	109,976,685,000
26091	Short Term Debt Payments	-185,849,256,443	11,480,710,000	26,728,252,500	0	0	0	-109,976,685,000	-157,720,746,000
26073	Net Long Term Debt Issuance	238,616,636,725	0	0	321,915,710,342	-83,299,073,617	147,720,000,000	911,277,760,000	-42,241,150,327
26164	Net Other Financing Charges	-7,024,508,421	-7,024,508,421	0	0	0	-8,684,427,536	-173,358,337,012	-24,373,953,196
26165	Net Other Investing Changes	-26,047,277,312	-1,468,040,359	-8,948,491,188	-12,066,482,197	-3,564,263,568	-323,270,572,557	-79,392,696,669	-958,778,470
26119	Net P P E Purchase And Sale	-133,658,733,699	-11,615,113,021	-17,482,257,764	-54,572,362,914	-49,989,000,000	-310,936,935,261	-325,179,266,167	-76,122,474,260
26075	Net Short Term Debt Issuance	-185,849,256,443	11,480,710,000	26,728,252,500	0	0	228,230,321,443	-109,976,685,000	-47,744,061,000
26072	Net Issuance Payments Of Debt	52,767,380,282	11,480,710,000	26,728,252,500	97,857,491,399	-83,299,073,617	375,950,321,443	801,301,075,000	-89,985,211,327
26226	Paymentson Behalfof Employees	-34,964,108,590	-11,145,923,403	-9,013,534,715	-8,008,667,659	-6,795,982,813	-34,198,565,370	-21,259,993,544	-17,757,718,499
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	0	0	0	-53,464,902,205	53,464,902,205	0	0	3,151,200
26118	Net Investment Purchase And Sale	-500,000,000	-500,000,000	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-1	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-9,039,961,960	-9,039,961,960	0	0	0	0	-121,050,196,381	0
26222	Other Cash Receiptsfrom Operating Activities	-45,521,808,395	0	-22,062,309,372	16,403,732,147	21,843,692,143	19,631,796,702	0	16,412,161,927
26220	Cash Flowsfromusedin Operating Activities Direct	112,989,057,532	-8,621,799,588	18,618,618,769	-28,918,191,564	131,910,429,915	153,579,087,270	-102,535,087,736	208,905,876,966
26221	Classesof Cash Receiptsfrom Operating Activities	614,207,684,549	123,007,320,544	108,682,448,422	184,145,149,487	198,372,766,096	758,106,714,006	762,017,348,713	688,736,472,569

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
ZINC	PT Kapuas Prima Coal Tbk	2024-04-15	At close: 04:05PM WIB	24	22	25	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	1,528,700	153,778	555,500,000,000	1	-1	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-12	At close: 04:05PM WIB	24	22	25	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	1,528,700	151,080	604,514,000,000	1	-4	Jul 02, 2024 - Jul 03, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-11	At close: 04:05PM WIB	24	22	25	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	1,528,700	148,475	604,514,000,000	1	-4	Jul 02, 2024 - Jul 03, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-10	At close: 04:05PM WIB	24	22	25	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	1,528,700	145,959	604,514,000,000	1	-4	Jul 02, 2024 - Jul 03, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-05	At close: 04:05PM WIB	24	22	25	22	22.00 - 22.00	22	22	22.00 - 50.00	22	50	1,528,700	116,113	604,514,000,000	1	-4	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-04	At close: 04:00PM WIB	26	24	25	24	24.00 - 24.00	24	24	24.00 - 50.00	24	50	1,061,700	98,708	659,470,000,000	1	-4	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-03	At close: 04:00PM WIB	28	26	28	26	26.00 - 26.00	26	26	26.00 - 50.00	26	50	824,600	85,190	714,425,000,000	1	-4	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-02	At close: 04:12PM WIB	31	28	28	28	28.00 - 28.00	28	28	28.00 - 50.00	28	50	1,220,400	65,183	769,381,000,000	1	-4	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-04-01	At close: 04:00PM WIB	34	31	31	31	31.00 - 31.00	31	31	31.00 - 50.00	31	50	312,500	60,060	851,815,000,000	1	-4	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-29	At close: 04:13PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	611,000	59,091	934,249,000,000	1	-4	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-28	At close: 04:13PM WIB	37	34	34	34	34.00 - 34.00	34	34	34.00 - 50.00	34	50	611,000	49,237	858,500,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-27	At close: 04:10PM WIB	41	37	0	0	37.00 - 37.00	37	37	37.00 - 50.00	37	50	918,100	28,817	934,250,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-26	At close: 04:00PM WIB	45	41	0	0	41.00 - 41.00	41	41	41.00 - 50.00	41	50	303,400	28,817	1,035,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-25	At close: 04:02PM WIB	50	45	0	0	45.00 - 45.00	45	45	45.00 - 50.00	45	50	44,500	28,817	1,136,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-22	At close: 02:08PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	1,900	28,787	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-21	At close: 03:05PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	26,569	0	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-14	As of 01:30PM WIB. Market open.	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	145,200	5,501	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-13	At close: 04:00PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	228,100	1,824	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-11	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	4,635	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-08	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	4,909	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-05	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	7,682	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-04	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	8,582	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-03-01	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	11,492	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-02-28	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	16,433	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-02-27	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	16,658	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-02-26	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	17,187	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk	2024-02-23	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	17,626	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk (ZINC.JK)	2024-02-22	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	34,081	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019
ZINC	PT Kapuas Prima Coal Tbk (ZINC.JK)	2024-02-21	At close: 02:48PM WIB	50	0	0	0	50.00 - 50.00	50	50	50.00 - 50.00	50	50	0	34,100	1,263,000,000,000	1	-5	May 03, 2024 - May 04, 2024	N/A (N/A)	Jul 09, 2019

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	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)
ZINC	PT Kapuas Prima Coal Tbk	2024-04-15	555,500,000,000	2,080,000,000,000	35	1	1	4	33	1	50	22	44	49	151	990	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2023	Dec 31, 2023	-4	-26	-4	471,340,000,000	19	-40	41,750,000,000	-20,700,000,000	-1	46,450,000,000	2	1,570,000,000,000	211	1	29	112,990,000,000	82,280,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-12	555,500,000,000	2,080,000,000,000	35	1	1	4	33	1	50	22	46	49	148	758	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-11	555,500,000,000	2,080,000,000,000	35	1	1	4	33	1	50	22	46	49	146	758	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-10	555,500,000,000	2,080,000,000,000	35	1	1	4	33	1	50	22	46	49	146	758	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-05	656,500,000,000	2,180,000,000,000	35	1	1	5	35	1	50	0	48	49	99	440	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-04	707,000,000,000	2,210,000,000,000	35	1	1	5	35	1	50	0	48	50	85	463	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-03	707,000,000,000	2,210,000,000,000	35	1	1	4	-82	1	50	0	49	50	65	357	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-02	782,750,000,000	2,280,000,000,000	35	1	1	4	-85	1	50	0	49	50	60	334	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-04-01	858,500,000,000	2,360,000,000,000	35	2	1	4	-88	1	50	0	49	50	59	334	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-29	858,500,000,000	2,360,000,000,000	35	2	1	4	-88	1	50	34	49	50	49	282	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-4	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-28	934,250,000,000	2,430,000,000,000	35	2	1	5	-90	1	50	0	50	50	29	179	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-27	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	0	50	50	29	199	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-26	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	0	50	50	29	199	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-25	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	29	199	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-22	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	0	50	50	27	183	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-21	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	27	183	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-14	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	0	50	50	2	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-13	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	5	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-11	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	5	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-08	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	5	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-05	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	9	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-04	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	9	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-03-01	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	11	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-02-28	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	17	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-02-27	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	17	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk	2024-02-26	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	17	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk (ZINC.JK)	2024-02-23	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	34	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk (ZINC.JK)	2024-02-22	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	34	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000
ZINC	PT Kapuas Prima Coal Tbk (ZINC.JK)	2024-02-21	1,260,000,000,000	2,760,000,000,000	35	2	2	5	-103	1	50	50	50	50	34	0	25,250,000,000	8,730,000,000	65	N/A	Jul 09, 2019	5:1	Apr 04, 2019	Dec 31, 2022	Sep 30, 2023	-21	6	-14	538,270,000,000	21	-28	69,010,000,000	-113,600,000,000	-5	58,700,000,000	2	1,560,000,000,000	200	2	31	109,530,000,000	-67,090,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	7	7	7	7
2024-05-08	15:59:00	0	0	0	0
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:57:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:55:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:53:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:51:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:49:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:47:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:45:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:43:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:41:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:39:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:37:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:35:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:33:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:31:00	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close
2024-05-08	16:00:00	7	7	7	7
2024-05-08	15:58:00	0	0	0	0
2024-05-08	15:56:00	0	0	0	0
2024-05-08	15:54:00	0	0	0	0
2024-05-08	15:52:00	0	0	0	0
2024-05-08	15:50:00	0	0	0	0
2024-05-08	15:48:00	0	0	0	0
2024-05-08	15:46:00	0	0	0	0
2024-05-08	15:44:00	0	0	0	0
2024-05-08	15:42:00	0	0	0	0
2024-05-08	15:40:00	0	0	0	0
2024-05-08	15:38:00	0	0	0	0
2024-05-08	15:36:00	0	0	0	0
2024-05-08	15:34:00	0	0	0	0
2024-05-08	15:32:00	0	0	0	0
2024-05-08	15:30:00	0	0	0	0
2024-05-08	15:28:00	0	0	0	0
2024-05-08	15:26:00	0	0	0	0
2024-05-08	15:24:00	0	0	0	0
2024-05-08	15:22:00	0	0	0	0
2024-05-08	15:20:00	0	0	0	0
2024-05-08	15:18:00	0	0	0	0
2024-05-08	15:16:00	0	0	0	0
2024-05-08	15:14:00	0	0	0	0
2024-05-08	15:12:00	0	0	0	0
2024-05-08	15:10:00	0	0	0	0
2024-05-08	15:08:00	0	0	0	0
2024-05-08	15:06:00	0	0	0	0
2024-05-08	15:04:00	0	0	0	0
2024-05-08	15:02:00	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	7	7	7	7	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:40:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:10:00	0	0	0	0	0
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	7	7	7	7	0
2024-05-08	14:55:00	7	7	7	7	1,060,600
2024-05-08	14:50:00	0	0	0	0	0
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:10:00	0	0	0	0	0
2024-05-08	14:05:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	7	7	7	7	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	7	7	7	7	0
2024-05-08	14:45:00	7	7	7	7	1,060,600
2024-05-08	14:30:00	0	0	0	0	0
2024-05-08	14:15:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:45:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	8	8	8	8	0
2024-05-08	11:45:00	8	8	8	8	1,177,600
2024-05-08	11:30:00	0	0	0	0	0
2024-05-08	11:15:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:45:00	8	8	8	8	523,000
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:15:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:45:00	8	8	8	8	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	7	7	7	7	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	7	7	7	7	0
2024-05-08	14:30:00	7	7	7	7	1,060,600
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	8	8	8	8	0
2024-05-08	11:30:00	8	8	8	8	1,177,600
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:30:00	8	8	8	8	523,000
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:30:00	8	8	8	8	0
2024-05-08	09:00:00	0	0	0	0	0
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	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	8	8	8	8	0
2024-05-07	14:30:00	8	8	8	8	10,574,100
2024-05-07	14:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	8	8	8	8	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	7	7	7	7	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:01	7	7	7	7	0
2024-05-08	14:00:00	7	7	7	7	1,060,600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	8	8	8	8	0
2024-05-08	11:00:00	8	8	8	8	1,177,600
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:00:00	8	8	8	8	523,000
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:00:00	8	8	8	8	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:55:01	8	8	8	8	0
2024-05-07	14:00:00	8	8	8	8	10,574,100
2024-05-07	13:00:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	8	8	8	8	0
2024-05-07	11:00:00	8	8	8	8	751,300
2024-05-07	10:55:01	8	8	8	8	0
2024-05-07	10:00:00	8	8	8	8	5,314,300
2024-05-07	09:55:01	8	8	8	8	0
2024-05-07	09:00:00	8	8	8	8	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:55:01	8	8	8	8	0
2024-05-06	14:00:00	8	8	8	8	4,256,400
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	7	7	7	7	0
2024-05-08	15:00:00	7	7	7	7	1,889,900
2024-05-08	14:55:01	7	7	7	7	0
2024-05-08	13:30:00	7	7	7	7	1,060,600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:55:01	8	8	8	8	0
2024-05-08	10:55:01	8	8	8	8	0
2024-05-08	10:30:00	8	8	8	8	1,700,600
2024-05-08	09:55:01	8	8	8	8	0
2024-05-08	09:00:00	8	8	8	8	0
2024-05-07	16:13:40	8	8	8	8	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	8	8	8	8	1,961,300
2024-05-07	14:55:01	8	8	8	8	0
2024-05-07	13:30:00	8	8	8	8	10,574,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:55:01	8	8	8	8	0
2024-05-07	10:55:01	8	8	8	8	0
2024-05-07	10:30:00	8	8	8	8	6,065,600
2024-05-07	09:55:01	8	8	8	8	0
2024-05-07	09:00:00	8	8	8	8	0
2024-05-06	16:06:46	8	8	8	8	0
2024-05-06	16:00:00	0	0	0	0	0
2024-05-06	15:00:00	8	8	8	8	1,064,400
2024-05-06	14:55:01	8	8	8	8	0
2024-05-06	13:30:00	8	8	8	8	4,256,400
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:55:01	8	8	8	8	0
2024-05-06	10:55:01	8	8	8	8	0
2024-05-06	10:30:00	8	8	8	8	2,997,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	8	8	7	7	6,935,400
2024-05-07	09:00:00	8	8	8	8	27,727,100
2024-05-06	09:00:00	8	8	8	8	14,658,400
2024-05-03	09:00:00	8	8	8	8	38,517,900
2024-05-02	09:00:00	8	8	8	8	77,997,100
2024-04-30	09:00:00	9	9	9	9	11,355,600
2024-04-29	09:00:00	10	10	10	10	5,851,500
2024-04-26	09:00:00	11	11	11	11	2,305,600
2024-04-25	09:00:00	12	12	12	12	1,703,200
2024-04-24	09:00:00	13	13	13	13	1,508,200
2024-04-23	09:00:00	14	14	14	14	2,081,500
2024-04-22	09:00:00	15	15	15	15	2,632,700
2024-04-19	09:00:00	16	16	16	16	2,049,500
2024-04-18	09:00:00	17	17	17	17	644,800
2024-04-17	09:00:00	18	18	18	18	659,400
2024-04-16	09:00:00	20	20	20	20	1,420,000
2024-04-05	09:00:00	22	22	22	22	1,528,700
2024-04-04	09:00:00	24	24	24	24	1,061,700
2024-04-03	09:00:00	26	26	26	26	824,600
2024-04-02	09:00:00	28	28	28	28	1,220,400
2024-04-01	09:00:00	31	31	31	31	312,500
2024-03-28	09:00:00	34	34	34	34	611,000
2024-03-27	09:00:00	37	37	37	37	918,100
2024-03-26	09:00:00	41	41	41	41	303,400
2024-03-25	09:00:00	45	45	45	45	44,500
2024-03-22	09:00:00	50	50	50	50	1,900
2024-03-21	09:00:00	50	50	50	50	137,500
2024-03-20	09:00:00	50	50	50	50	28,600
2024-03-19	09:00:00	50	50	50	50	1,051,600
2024-03-18	09:00:00	50	50	50	50	163,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	8	8	8	8	27,727,100
2024-05-06	09:00:00	8	8	8	8	14,658,400
2024-05-03	09:00:00	8	8	8	8	38,517,900
2024-05-02	09:00:00	8	8	8	8	77,997,100
2024-04-30	09:00:00	9	9	9	9	11,355,600
2024-04-29	09:00:00	10	10	10	10	5,851,500
2024-04-26	09:00:00	11	11	11	11	2,305,600
2024-04-25	09:00:00	12	12	12	12	1,703,200
2024-04-24	09:00:00	13	13	13	13	1,508,200
2024-04-23	09:00:00	14	14	14	14	2,081,500
2024-04-22	09:00:00	15	15	15	15	2,632,700
2024-04-19	09:00:00	16	16	16	16	2,049,500
2024-04-18	09:00:00	17	17	17	17	644,800
2024-04-17	09:00:00	18	18	18	18	659,400
2024-04-16	09:00:00	20	20	20	20	1,420,000
2024-04-05	09:00:00	22	22	22	22	1,528,700
2024-04-04	09:00:00	24	24	24	24	1,061,700
2024-04-03	09:00:00	26	26	26	26	824,600
2024-04-02	09:00:00	28	28	28	28	1,220,400
2024-04-01	09:00:00	31	31	31	31	312,500
2024-03-28	09:00:00	34	34	34	34	611,000
2024-03-27	09:00:00	37	37	37	37	918,100
2024-03-26	09:00:00	41	41	41	41	303,400
2024-03-25	09:00:00	45	45	45	45	44,500
2024-03-22	09:00:00	50	50	50	50	1,900
2024-03-21	09:00:00	50	50	50	50	137,500
2024-03-20	09:00:00	50	50	50	50	28,600
2024-03-19	09:00:00	50	50	50	50	1,051,600
2024-03-18	09:00:00	50	50	50	50	163,100
2024-03-15	09:00:00	50	50	50	50	76,200

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	8	8	7	7	49,320,900
2024-04-28	00:00:00	10	10	8	8	133,722,100
2024-04-21	00:00:00	15	15	11	11	10,231,200
2024-04-14	00:00:00	20	20	16	16	4,773,700
2024-04-07	00:00:00	22	22	22	22	0
2024-03-31	00:00:00	31	31	22	22	4,947,900
2024-03-24	00:00:00	45	45	34	34	1,877,000
2024-03-17	00:00:00	50	50	50	50	1,382,700
2024-03-10	00:00:00	50	50	50	50	404,000
2024-03-03	00:00:00	50	50	50	50	0
2024-02-25	00:00:00	50	50	50	50	0
2024-02-18	00:00:00	50	50	50	50	0
2024-02-11	00:00:00	50	50	50	50	0
2024-02-04	00:00:00	50	50	50	50	0
2024-01-28	00:00:00	50	50	50	50	0
2024-01-21	00:00:00	50	50	50	50	0
2024-01-14	00:00:00	50	50	50	50	0
2024-01-07	00:00:00	50	50	50	50	0
2023-12-31	00:00:00	50	50	50	50	0
2023-12-24	00:00:00	50	50	50	50	0
2023-12-17	00:00:00	50	50	50	50	109,800
2023-12-10	00:00:00	50	50	50	50	204,400
2023-12-03	00:00:00	50	50	50	50	421,300
2023-11-26	00:00:00	50	50	50	50	381,700
2023-11-19	00:00:00	50	50	50	50	1,106,500
2023-11-12	00:00:00	50	50	50	50	75,400
2023-11-05	00:00:00	50	50	50	50	53,900
2023-10-29	00:00:00	50	50	50	50	329,600
2023-10-22	00:00:00	50	50	50	50	211,700
2023-10-15	00:00:00	50	50	50	50	552,300

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	7	7	165,835,900
2024-03-31	00:00:00	31	31	9	9	37,159,900
2024-02-29	00:00:00	50	50	34	34	3,663,700
2024-01-31	00:00:00	50	50	50	50	0
2023-12-31	00:00:00	50	50	50	50	0
2023-11-30	00:00:00	50	50	50	50	774,500
2023-10-31	00:00:00	50	50	50	50	1,819,200
2023-09-30	00:00:00	50	50	50	50	2,137,800
2023-08-31	00:00:00	50	50	50	50	3,076,800
2023-07-31	00:00:00	50	50	50	50	2,612,300
2023-06-30	00:00:00	50	50	50	50	4,665,100
2023-05-31	00:00:00	50	50	50	50	2,185,800
2023-04-30	00:00:00	50	50	50	50	2,901,100
2023-03-31	00:00:00	50	50	50	50	74,100
2023-02-28	00:00:00	50	50	50	50	53,800
2023-01-31	00:00:00	50	50	50	50	243,300
2022-12-31	00:00:00	50	50	50	50	42,269,400
2022-11-30	00:00:00	50	50	50	50	25,031,400
2022-10-31	00:00:00	58	64	50	50	2,860,107,300
2022-09-30	00:00:00	71	79	60	60	16,324,733,200
2022-08-31	00:00:00	77	80	67	71	15,887,374,500
2022-07-31	00:00:00	81	86	74	77	17,202,299,400
2022-06-30	00:00:00	80	84	77	81	20,527,827,100
2022-05-31	00:00:00	82	94	79	80	14,869,281,900
2022-04-30	00:00:00	86	87	79	82	11,324,618,600
2022-03-31	00:00:00	89	98	84	86	11,567,521,100
2022-02-28	00:00:00	92	97	87	89	12,580,230,800
2022-01-31	00:00:00	90	111	89	92	14,168,180,800
2021-12-31	00:00:00	103	107	79	90	11,930,774,300
2021-11-30	00:00:00	117	118	101	105	12,480,640,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8	8	7	7	165,835,900
2024-03-31	00:00:00	31	31	10	10	25,804,300
2024-02-29	00:00:00	50	50	34	34	3,663,700
2024-01-31	00:00:00	50	50	9	9	40,823,600
2023-12-31	00:00:00	50	50	34	34	3,663,700
2023-11-30	00:00:00	50	50	50	50	774,500
2023-10-31	00:00:00	50	50	50	50	2,593,700
2023-09-30	00:00:00	50	50	50	50	4,731,500
2023-08-31	00:00:00	50	50	50	50	7,033,800
2023-07-31	00:00:00	50	50	50	50	7,826,900
2023-06-30	00:00:00	50	50	50	50	10,354,200
2023-05-31	00:00:00	50	50	50	50	9,463,200
2023-04-30	00:00:00	50	50	50	50	9,752,000
2023-03-31	00:00:00	50	50	50	50	6,195,700
2023-02-28	00:00:00	50	50	50	50	7,956,100
2023-01-31	00:00:00	50	50	50	50	26,374,700
2022-10-31	00:00:00	58	64	50	50	2,927,408,100
2022-07-31	00:00:00	81	86	60	60	49,414,407,100
2022-04-30	00:00:00	86	94	77	81	46,721,727,600
2022-01-31	00:00:00	90	111	84	86	38,315,932,700
2021-10-31	00:00:00	127	135	79	90	39,585,966,200
2021-07-31	00:00:00	152	162	115	127	35,901,317,500
2021-04-30	00:00:00	146	199	126	152	36,871,667,300
2021-01-31	00:00:00	136	145	123	145	13,835,625,700

Dividends Amount

Date	Time	Amount
2019-07-09	09:00:00	0

Dividends Yields

Year	Distribution	Total Amount	Yields
2019	1	0	0.27 %

Splits

Date	Time	Numerator	Denominator	Ratio
2019-04-04	09:00:00	5	1	5:1

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