Informasi Saham PCAR PT Prima Cakrawala Abadi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

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

Valuation measure last update : 2024-05-12

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40002	Enterprise Value	1	63,220,225,126	50,277,974,368	114,229,433,936
14008	Pe Ratio	5	6	8	41
14010	Ps Ratio	8	0	0	0
102	Enterprises Value E B I T D A Ratio	12	15	5	48
40001	Market Cap	15	58,333,335,000	58,333,335,000	101,500,002,900
101	Enterprises Value Revenue Ratio	30	0	0	2
14012	Pb Ratio	40	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
40002	Enterprise Value	1	63,220,225,126	50,277,974,368	75,640,903,619	62,962,348,102	67,497,313,016	114,229,433,936
14008	Pe Ratio	5	6	8	9	12	12	41
14010	Ps Ratio	8	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	12	15	5	8	8	9	48
40001	Market Cap	15	58,333,335,000	58,333,335,000	58,333,335,000	58,333,335,000	58,333,335,000	101,500,002,900
101	Enterprises Value Revenue Ratio	30	0	0	0	0	0	2
14012	Pb Ratio	40	1	1	1	1	1	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	9,207,624,041	2,300,050,645	7,092,554,622	3,177,486,177	-13,809,768,138
20304	Write Off	6,720,000,000	6,720,000,000	720,000,000	25,742,957	13,397,859,590
20091	Net Income	9,203,977,250	3,392,384,902	4,932,611,284	1,278,343,380	-15,948,619,123
29004	Basic E P S	8	0	4	1	-14
20190	E B I T D A	9,778,208,948	2,461,838,589	7,629,417,233	4,121,960,011	-12,984,208,460
20007	Amortization	104,878,922	27,720,767	47,219,325	426,610,436	163,788,409
20046	Gross Profit	39,481,793,571	8,032,879,530	32,006,579,453	21,386,386,543	9,141,519,695
29009	Diluted E P S	8	0	4	1	-14
20136	Pretax Income	8,493,406,377	2,681,758,415	5,623,830,892	1,360,041,343	-16,008,559,329
20145	Tax Provision	-710,697,556	-710,697,556	691,076,264	81,097,815	-50,567,723
20100	Total Revenue	273,941,926,884	71,439,718,131	228,289,602,674	161,842,458,341	46,602,172,890
20164	Total Expenses	256,899,518,326	62,144,330,437	228,543,446,176	159,065,582,871	49,579,443,139
20013	Cost Of Revenue	234,460,133,313	63,406,838,601	196,283,023,221	140,456,071,798	37,460,653,195
20177	Interest Income	166,539,297	68,395,693	28,237,710	299,696,388	309,885,668
20057	Interest Expense	714,217,664	-381,707,770	1,468,723,730	1,817,444,834	2,198,791,191
20109	Operating Income	17,042,408,558	9,295,387,694	-253,843,502	2,776,875,470	-2,977,270,249
20316	Normalized Income	14,472,674,125	3,392,384,902	5,568,423,182	1,302,551,312	-2,593,080,596
20108	Operating Expense	22,439,385,013	-1,262,508,164	32,260,422,955	18,609,511,073	12,118,789,944
20112	Operating Revenue	273,941,926,884	71,439,718,131	228,289,602,674	161,842,458,341	46,602,172,890
20087	Minority Interests	-126,683	-71,069	-143,344	-600,148	9,372,484
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-781,504,350	412,865,915	-1,523,317,104	-1,611,783,094	-1,987,524,411
20416	Total Unusual Items	-6,754,739,583	-6,754,739,583	-724,888,802	-25,742,957	-13,397,859,590
29010	Basic Average Shares	1,166,666,700	0	1,166,666,700	1,166,666,700	1,166,666,700
20269	Other Special Charges	34,739,583	34,739,583	4,888,802	0	0
20287	Rent And Landing Fees	17,950,000	0	16,340,500	63,455,550	7,150,650
29011	Diluted Average Shares	1,166,666,700	0	1,166,666,700	1,166,666,700	1,166,666,700
20420	Normalized E B I T D A	16,532,948,531	2,461,838,589	8,354,306,035	4,147,702,968	413,651,130
20162	Special Income Charges	-6,754,739,583	-6,754,739,583	-724,888,802	-25,742,957	-13,397,859,590
20315	Reconciled Depreciation	570,584,907	161,787,944	536,862,611	944,473,834	825,559,678
20312	Other Operating Expenses	1,636,470,945	121,792,355	2,021,019,939	1,909,552,237	944,794,305
20368	Total Other Finance Cost	233,825,983	37,237,548	82,831,084	94,034,648	98,618,888
20440	Rent Expense Supplemental	17,950,000	0	16,340,500	63,455,550	7,150,650
20314	Reconciled Cost Of Revenue	234,460,133,313	63,406,838,601	196,283,023,221	140,456,071,798	37,460,653,195
20419	Tax Effect Of Unusual Items	-1,486,042,708	0	-89,076,904	-1,535,025	-42,321,063
20018	Depreciation Income Statement	465,705,985	134,067,177	489,643,286	517,863,398	661,771,269
20075	Interest Income Non Operating	166,539,297	68,395,693	28,237,710	299,696,388	309,885,668
20158	Selling And Marketing Expense	4,636,300,751	1,248,483,044	10,465,386,773	5,274,362,692	1,327,969,665
20064	Interest Expense Non Operating	714,217,664	-381,707,770	1,468,723,730	1,817,444,834	2,198,791,191
20093	Net Income Common Stockholders	9,203,977,250	3,392,384,902	4,932,611,284	1,278,343,380	-15,948,619,123
20094	Net Income Continuous Operations	9,204,103,933	3,392,455,971	4,932,754,628	1,278,943,528	-15,957,991,606
20045	General And Administrative Expense	3,662,209,751	-5,594,690,017	3,475,783,515	2,940,414,949	1,832,721,586
20159	Selling General And Administration	8,298,510,502	-4,346,206,973	13,941,170,288	8,214,777,641	3,160,691,251
20435	Total Operating Income As Reported	9,281,965,504	2,270,200,948	7,151,768,453	3,027,431,498	-13,962,725,500
20412	Other Non Operating Income Expenses	-8,058,999	20,646,413	4,449,654,642	63,409,505	133,010,427
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	9,203,977,250	3,392,384,902	4,932,611,284	1,278,343,380	-15,948,619,123
20417	Total Unusual Items Excluding Goodwill	-6,754,739,583	-6,754,739,583	-724,888,802	-25,742,957	-13,397,859,590
20077	Net Non Operating Interest Income Expense	-781,504,350	412,865,915	-1,523,317,104	-1,611,783,094	-1,987,524,411
20346	Net Income Including Noncontrolling Interests	9,204,103,933	3,392,455,971	4,932,754,628	1,278,943,528	-15,957,991,606
20019	Depreciation And Amortization In Income Statement	570,584,907	161,787,944	536,862,611	944,473,834	825,559,678
20309	Net Income From Continuing And Discontinued Operation	9,203,977,250	3,392,384,902	4,932,611,284	1,278,343,380	-15,948,619,123
20331	Net Income From Continuing Operation Net Minority Interest	9,203,977,250	3,392,384,902	4,932,611,284	1,278,343,380	-15,948,619,123

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	9,207,624,041	2,300,050,645	1,516,724,010	3,573,530,537	1,817,318,849	7,092,554,622	3,177,486,177	-13,809,768,138
20304	Write Off	6,720,000,000	6,720,000,000	0	0	0	720,000,000	25,742,957	13,397,859,590
20091	Net Income	9,203,977,250	3,392,384,902	1,153,998,877	3,207,868,634	1,449,724,837	4,932,611,284	1,278,343,380	-15,948,619,123
29004	Basic E P S	8	0	6	0	1	4	1	-14
20190	E B I T D A	9,778,208,948	2,461,838,589	1,639,045,110	3,711,537,008	1,965,788,241	7,629,417,233	4,121,960,011	-12,984,208,460
20007	Amortization	104,878,922	27,720,767	25,789,012	25,168,074	26,201,069	47,219,325	426,610,436	163,788,409
20046	Gross Profit	39,481,793,571	8,032,879,530	6,244,585,452	13,385,625,400	11,818,703,189	32,006,579,453	21,386,386,543	9,141,519,695
29009	Diluted E P S	8	0	6	0	1	4	1	-14
20136	Pretax Income	8,493,406,377	2,681,758,415	1,153,979,342	3,207,940,074	1,449,728,546	5,623,830,892	1,360,041,343	-16,008,559,329
20145	Tax Provision	-710,697,556	-710,697,556	0	0	0	691,076,264	81,097,815	-50,567,723
20100	Total Revenue	273,941,926,884	71,439,718,131	56,687,838,465	81,239,610,669	64,574,759,619	228,289,602,674	161,842,458,341	46,602,172,890
20164	Total Expenses	256,899,518,326	62,144,330,437	56,472,870,113	77,492,392,058	60,789,925,718	228,543,446,176	159,065,582,871	49,579,443,139
20013	Cost Of Revenue	234,460,133,313	63,406,838,601	50,443,253,013	67,853,985,269	52,756,056,430	196,283,023,221	140,456,071,798	37,460,653,195
20177	Interest Income	166,539,297	68,395,693	48,555,271	42,838,171	6,750,162	28,237,710	299,696,388	309,885,668
20057	Interest Expense	714,217,664	-381,707,770	362,744,668	365,590,463	367,590,303	1,468,723,730	1,817,444,834	2,198,791,191
20109	Operating Income	17,042,408,558	9,295,387,694	214,968,352	3,747,218,611	3,784,833,901	-253,843,502	2,776,875,470	-2,977,270,249
20316	Normalized Income	14,472,674,125	3,392,384,902	1,153,998,877	3,207,868,634	1,449,724,837	5,568,423,182	1,302,551,312	-2,593,080,596
20108	Operating Expense	22,439,385,013	-1,262,508,164	6,029,617,100	9,638,406,789	8,033,869,288	32,260,422,955	18,609,511,073	12,118,789,944
20112	Operating Revenue	273,941,926,884	71,439,718,131	56,687,838,465	81,239,610,669	64,574,759,619	228,289,602,674	161,842,458,341	46,602,172,890
20087	Minority Interests	-126,683	-71,069	19,535	-71,439	-3,710	-143,344	-600,148	9,372,484
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-781,504,350	412,865,915	-351,001,086	-324,953,027	-518,416,152	-1,523,317,104	-1,611,783,094	-1,987,524,411
20416	Total Unusual Items	-6,754,739,583	-6,754,739,583	-724,888,802	0	0	-724,888,802	-25,742,957	-13,397,859,590
29010	Basic Average Shares	1,166,666,700	0	1,135,641,953	0	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700
20269	Other Special Charges	34,739,583	34,739,583	0	0	0	4,888,802	0	0
20287	Rent And Landing Fees	17,950,000	0	0	500,000	17,450,000	16,340,500	63,455,550	7,150,650
29011	Diluted Average Shares	1,166,666,700	0	1,166,666,700	0	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700
20420	Normalized E B I T D A	16,532,948,531	2,461,838,589	1,639,045,110	3,711,537,008	1,965,788,241	8,354,306,035	4,147,702,968	413,651,130
20162	Special Income Charges	-6,754,739,583	-6,754,739,583	0	0	0	-724,888,802	-25,742,957	-13,397,859,590
20315	Reconciled Depreciation	570,584,907	161,787,944	122,321,100	138,006,471	148,469,392	536,862,611	944,473,834	825,559,678
20312	Other Operating Expenses	1,636,470,945	121,792,355	697,034,242	392,313,307	425,331,041	2,021,019,939	1,909,552,237	944,794,305
20368	Total Other Finance Cost	233,825,983	37,237,548	36,811,689	2,200,735	157,576,011	82,831,084	94,034,648	98,618,888
20440	Rent Expense Supplemental	17,950,000	0	0	500,000	17,450,000	16,340,500	63,455,550	7,150,650
20314	Reconciled Cost Of Revenue	234,460,133,313	63,406,838,601	50,443,253,013	67,853,985,269	52,756,056,430	196,283,023,221	140,456,071,798	37,460,653,195
20419	Tax Effect Of Unusual Items	-1,486,042,708	0	0	0	0	-89,076,904	-1,535,025	-42,321,063
20018	Depreciation Income Statement	465,705,985	134,067,177	96,532,088	112,838,397	122,268,323	489,643,286	517,863,398	661,771,269
20075	Interest Income Non Operating	166,539,297	68,395,693	48,555,271	42,838,171	6,750,162	28,237,710	299,696,388	309,885,668
20158	Selling And Marketing Expense	4,636,300,751	1,248,483,044	888,460,817	1,110,539,661	1,388,817,229	10,465,386,773	5,274,362,692	1,327,969,665
20064	Interest Expense Non Operating	714,217,664	-381,707,770	362,744,668	365,590,463	367,590,303	1,468,723,730	1,817,444,834	2,198,791,191
20093	Net Income Common Stockholders	9,203,977,250	3,392,384,902	1,153,998,877	3,207,868,634	1,449,724,837	4,932,611,284	1,278,343,380	-15,948,619,123
20094	Net Income Continuous Operations	9,204,103,933	3,392,455,971	1,153,979,342	3,207,940,074	1,449,728,546	4,932,754,628	1,278,943,528	-15,957,991,606
20045	General And Administrative Expense	3,662,209,751	-5,594,690,017	1,665,033,626	4,832,153,169	2,759,712,973	3,475,783,515	2,940,414,949	1,832,721,586
20159	Selling General And Administration	8,298,510,502	-4,346,206,973	2,553,494,443	5,942,692,830	4,148,530,202	13,941,170,288	8,214,777,641	3,160,691,251
20435	Total Operating Income As Reported	9,281,965,504	2,270,200,948	1,506,298,145	3,535,505,691	1,969,960,720	7,151,768,453	3,027,431,498	-13,962,725,500
20412	Other Non Operating Income Expenses	-8,058,999	20,646,413	-34,022,499	4,345,576	971,511	4,449,654,642	63,409,505	133,010,427
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	9,203,977,250	3,392,384,902	1,153,998,877	3,207,868,634	1,449,724,837	4,932,611,284	1,278,343,380	-15,948,619,123
20417	Total Unusual Items Excluding Goodwill	-6,754,739,583	-6,754,739,583	-724,888,802	0	0	-724,888,802	-25,742,957	-13,397,859,590
20077	Net Non Operating Interest Income Expense	-781,504,350	412,865,915	-351,001,086	-324,953,027	-518,416,152	-1,523,317,104	-1,611,783,094	-1,987,524,411
20346	Net Income Including Noncontrolling Interests	9,204,103,933	3,392,455,971	1,153,979,342	3,207,940,074	1,449,728,546	4,932,754,628	1,278,943,528	-15,957,991,606
20019	Depreciation And Amortization In Income Statement	570,584,907	161,787,944	122,321,100	138,006,471	148,469,392	536,862,611	944,473,834	825,559,678
20309	Net Income From Continuing And Discontinued Operation	9,203,977,250	3,392,384,902	1,153,998,877	3,207,868,634	1,449,724,837	4,932,611,284	1,278,343,380	-15,948,619,123
20331	Net Income From Continuing Operation Net Minority Interest	9,203,977,250	3,392,384,902	1,153,998,877	3,207,868,634	1,449,724,837	4,932,611,284	1,278,343,380	-15,948,619,123

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,007,800,126	9,338,388,016	14,800,967,028	311,923,248
23165	Payables	8,325,017,218	21,963,425,634	25,041,174,792	21,111,643,663
23139	Net P P E	15,550,862,319	15,796,905,815	16,359,327,282	13,908,995,530
23351	Properties	0	0	0	0
23386	Total Debt	18,890,706,687	14,011,284,733	16,275,190,905	15,488,324,006
23100	Gross P P E	27,005,438,075	26,184,981,421	25,513,638,881	21,851,006,191
23038	Common Stock	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000
23045	Current Debt	7,420,000,000	0	2,921,498,841	503,621,871
23532	Share Issued	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700
23220	Total Assets	101,565,767,099	102,809,758,188	100,382,982,900	103,351,122,210
23027	Capital Stock	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000
23382	Other Payable	5,737,600,010	15,024,097,253	21,006,951,790	20,438,000,000
23028	Cash Financial	13,882,906,561	4,672,896,717	1,474,223,877	2,676,400,758
23123	Long Term Debt	11,470,706,687	14,011,284,733	13,353,692,064	14,984,702,135
23179	Prepaid Assets	3,713,924,600	2,770,142,409	1,883,226,371	1,407,160,527
23385	Working Capital	52,012,541,900	32,005,910,748	35,853,492,003	42,567,378,282
23000	Accounts Payable	1,256,633,239	5,294,153,839	3,449,168,036	596,851,456
23029	Cash Equivalents	0	0	0	12,500,000,000
23245	Invested Capital	88,160,169,338	77,626,734,695	74,976,316,584	81,606,114,386
23340	Other Properties	5,762,313,380	5,905,189,421	5,498,478,198	3,413,149,139
23132	Minority Interest	-2,437,282,023	-2,437,096,034	-2,428,044,267	-2,447,557,058
23342	Other Receivables	1,149,556,055	1,591,004,234	13,585,502,898	13,237,338,924
23204	Retained Earnings	-67,042,161,508	-72,696,174,197	-77,610,498,480	-70,193,833,779
23217	Total Tax Payable	1,330,783,969	1,645,174,542	585,054,966	76,792,207
23001	Accounts Receivable	39,259,889,094	33,353,339,366	26,827,108,965	23,777,570,627
23280	Common Stock Equity	69,269,462,651	63,615,449,962	58,701,125,679	66,117,790,380
23403	Net Tangible Assets	69,269,462,651	63,615,449,962	58,701,125,679	66,117,790,380
23215	Stockholders Equity	69,269,462,651	63,615,449,962	58,701,125,679	66,117,790,380
23383	Tangible Book Value	69,269,462,651	63,615,449,962	58,701,125,679	66,117,790,380
23374	Total Capitalization	80,740,169,338	77,626,734,695	72,054,817,743	81,102,492,515
23312	Land And Improvements	5,836,990,636	5,836,990,636	5,836,990,636	5,836,990,636
23469	Other Equity Interest	18,179,427,165	18,179,427,165	18,179,427,165	18,179,427,165
23393	Ordinary Shares Number	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700
23008	Accumulated Depreciation	-11,454,575,756	-10,388,075,606	-9,154,311,599	-7,942,010,661
23282	Construction In Progress	0	0	0	1,517,040,000
23030	Cash And Cash Equivalents	13,882,906,561	4,672,896,717	1,474,223,877	15,176,400,758
23262	Gross Accounts Receivable	39,428,013,810	33,524,899,428	26,982,724,661	23,931,397,763
23012	Additional Paid In Capital	1,465,526,994	1,465,526,994	1,465,526,994	1,465,526,994
23275	Buildings And Improvements	11,487,151,401	11,487,151,401	11,487,151,401	9,122,094,781
23163	Other Short Term Investments	120,910,000	174,410,000	490,060,000	1,412,400,000
23319	Machinery Furniture Equipment	3,918,982,658	2,955,649,963	2,691,018,646	1,961,731,635
23261	Total Equity Gross Minority Interest	66,832,180,628	61,178,353,928	56,273,081,412	63,670,233,322
23259	Total Liabilities Net Minority Interest	34,733,586,471	41,631,404,260	44,109,901,488	39,680,888,888
23046	Current Debt And Capital Lease Obligation	7,420,000,000	0	2,921,498,841	503,621,871
23266	Allowance For Doubtful Accounts Receivable	-168,124,716	-171,560,062	-155,615,696	-153,827,136
23124	Long Term Debt And Capital Lease Obligation	11,470,706,687	14,011,284,733	13,353,692,064	14,984,702,135
23344	Non Current Pension And Other Postretirement Benefit Plans	5,418,592,439	4,329,962,089	2,417,051,919	3,071,246,790

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	5,007,800,126	0	17,378,188,619	4,743,503,102	9,338,388,016	14,800,967,028	311,923,248
23165	Payables	8,325,017,218	4,951,284,477	8,494,472,700	20,326,403,215	21,963,425,634	25,041,174,792	21,111,643,663
23139	Net P P E	15,550,862,319	15,869,579,549	15,328,967,916	15,581,102,694	15,796,905,815	16,359,327,282	13,908,995,530
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	18,890,706,687	14,584,879,147	18,390,148,656	19,130,758,666	14,011,284,733	16,275,190,905	15,488,324,006
23100	Gross P P E	27,005,438,075	26,965,791,720	26,306,800,387	26,244,321,514	26,184,981,421	25,513,638,881	21,851,006,191
23038	Common Stock	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000
23045	Current Debt	7,420,000,000	0	18,390,148,656	4,929,821,696	0	2,921,498,841	503,621,871
23532	Share Issued	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700
23220	Total Assets	101,565,767,099	102,802,042,264	107,752,125,142	106,742,172,812	102,809,758,188	100,382,982,900	103,351,122,210
23027	Capital Stock	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000	116,666,670,000
23382	Other Payable	5,737,600,010	2,887,600,000	3,391,685,517	14,983,874,781	15,024,097,253	21,006,951,790	20,438,000,000
23028	Cash Financial	13,882,906,561	22,572,829,779	1,011,960,037	14,387,255,564	4,672,896,717	1,474,223,877	2,676,400,758
23123	Long Term Debt	11,470,706,687	14,584,879,147	0	14,200,936,970	14,011,284,733	13,353,692,064	14,984,702,135
23179	Prepaid Assets	3,713,924,600	3,104,250,709	4,024,974,185	3,538,039,445	2,770,142,409	1,883,226,371	1,407,160,527
23385	Working Capital	52,012,541,900	58,883,553,509	39,379,024,588	35,575,116,640	32,005,910,748	35,853,492,003	42,567,378,282
23000	Accounts Payable	1,256,633,239	1,022,540,774	3,842,711,224	3,935,965,492	5,294,153,839	3,449,168,036	596,851,456
23029	Cash Equivalents	0	0	0	0	0	0	12,500,000,000
23245	Invested Capital	88,160,169,338	83,955,815,196	86,605,957,852	84,182,568,931	77,626,734,695	74,976,316,584	81,606,114,386
23340	Other Properties	5,762,313,380	5,742,424,541	5,946,476,088	5,909,989,602	5,905,189,421	5,498,478,198	3,413,149,139
23132	Minority Interest	-2,437,282,023	-2,437,343,795	-2,437,324,166	-2,437,395,604	-2,437,096,034	-2,428,044,267	-2,447,557,058
23342	Other Receivables	1,149,556,055	1,221,529,337	1,356,019,437	1,452,501,807	1,591,004,234	13,585,502,898	13,237,338,924
23204	Retained Earnings	-67,042,161,508	-66,940,688,110	-68,095,814,963	-71,259,813,894	-72,696,174,197	-77,610,498,480	-70,193,833,779
23217	Total Tax Payable	1,330,783,969	1,041,143,703	1,260,075,959	1,406,562,942	1,645,174,542	585,054,966	76,792,207
23001	Accounts Receivable	39,259,889,094	28,375,686,624	49,625,044,568	27,689,453,898	33,353,339,366	26,827,108,965	23,777,570,627
23280	Common Stock Equity	69,269,462,651	69,370,936,049	68,215,809,196	65,051,810,265	63,615,449,962	58,701,125,679	66,117,790,380
23403	Net Tangible Assets	69,269,462,651	69,370,936,049	68,215,809,196	65,051,810,265	63,615,449,962	58,701,125,679	66,117,790,380
23215	Stockholders Equity	69,269,462,651	69,370,936,049	68,215,809,196	65,051,810,265	63,615,449,962	58,701,125,679	66,117,790,380
23383	Tangible Book Value	69,269,462,651	69,370,936,049	68,215,809,196	65,051,810,265	63,615,449,962	58,701,125,679	66,117,790,380
23374	Total Capitalization	80,740,169,338	83,955,815,196	68,215,809,196	79,252,747,235	77,626,734,695	72,054,817,743	81,102,492,515
23312	Land And Improvements	5,836,990,636	5,836,990,636	5,836,990,636	5,836,990,636	5,836,990,636	5,836,990,636	5,836,990,636
23469	Other Equity Interest	18,179,427,165	18,179,427,165	18,179,427,165	18,179,427,165	18,179,427,165	18,179,427,165	18,179,427,165
23393	Ordinary Shares Number	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700	1,166,666,700
23008	Accumulated Depreciation	-11,454,575,756	-11,096,212,171	-10,977,832,471	-10,663,218,820	-10,388,075,606	-9,154,311,599	-7,942,010,661
23282	Construction In Progress	0	0	0	0	0	0	1,517,040,000
23030	Cash And Cash Equivalents	13,882,906,561	22,572,829,779	1,011,960,037	14,387,255,564	4,672,896,717	1,474,223,877	15,176,400,758
23262	Gross Accounts Receivable	39,428,013,810	28,545,010,985	49,788,915,999	27,853,717,940	33,524,899,428	26,982,724,661	23,931,397,763
23012	Additional Paid In Capital	1,465,526,994	1,465,526,994	1,465,526,994	1,465,526,994	1,465,526,994	1,465,526,994	1,465,526,994
23275	Buildings And Improvements	11,487,151,401	11,487,151,401	11,487,151,401	11,487,151,401	11,487,151,401	11,487,151,401	9,122,094,781
23163	Other Short Term Investments	120,910,000	67,410,000	70,620,000	114,490,000	174,410,000	490,060,000	1,412,400,000
23319	Machinery Furniture Equipment	3,918,982,658	3,899,225,142	3,036,182,262	3,010,189,875	2,955,649,963	2,691,018,646	1,961,731,635
23261	Total Equity Gross Minority Interest	66,832,180,628	66,933,592,254	65,778,485,030	62,614,414,661	61,178,353,928	56,273,081,412	63,670,233,322
23259	Total Liabilities Net Minority Interest	34,733,586,471	35,868,450,010	41,973,640,112	44,127,758,151	41,631,404,260	44,109,901,488	39,680,888,888
23046	Current Debt And Capital Lease Obligation	7,420,000,000	0	18,390,148,656	4,929,821,696	0	2,921,498,841	503,621,871
23266	Allowance For Doubtful Accounts Receivable	-168,124,716	-169,324,361	-163,871,431	-164,264,042	-171,560,062	-155,615,696	-153,827,136
23124	Long Term Debt And Capital Lease Obligation	11,470,706,687	14,584,879,147	0	14,200,936,970	14,011,284,733	13,353,692,064	14,984,702,135
23344	Non Current Pension And Other Postretirement Benefit Plans	5,418,592,439	4,994,462,089	4,784,462,089	4,469,462,089	4,329,962,089	2,417,051,919	3,071,246,790

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	34,739,583	-1	0	0	0
26185	Free Cash Flow	10,998,830,579	-7,657,053,721	12,212,226,184	-13,051,946,234	9,931,746,745
26027	Changes In Cash	12,197,062,606	-5,702,870,456	3,198,672,841	-13,702,176,884	8,018,362,888
26182	Issuance Of Debt	11,929,821,696	3,000,000,000	0	0	0
26016	End Cash Position	16,869,959,323	16,869,959,323	4,672,896,717	1,474,223,877	15,176,400,758
26112	Purchase Of P P E	-312,400,498	-49,315,315	-671,342,540	-3,662,632,690	-2,466,122,933
26183	Repayment Of Debt	-10,766,329,252	-1,045,816,734	-9,013,553,343	-650,230,650	-396,343,857
26005	Capital Expenditure	-312,400,498	-49,315,315	-671,342,540	-3,662,632,690	-2,466,122,933
26012	Financing Cash Flow	1,163,492,444	1,954,183,266	-9,013,553,343	-650,230,650	-396,343,857
26013	Investing Cash Flow	-277,660,915	-49,315,316	-671,342,540	-3,662,632,690	-3,983,162,933
26088	Common Stock Payments	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0
26015	Beginning Cash Position	4,672,896,717	22,572,829,779	1,474,223,877	15,176,400,758	7,158,037,870
26223	Classesof Cash Payments	-245,285,800,778	-66,917,723,822	-213,406,315,982	-167,271,763,476	-46,847,813,924
26247	Interest Received C F I	0	0	0	0	0
26099	Long Term Debt Issuance	11,929,821,696	3,000,000,000	0	0	0
26090	Long Term Debt Payments	-10,766,329,252	-1,045,816,734	-9,013,553,343	-650,230,650	-396,343,857
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	1,163,492,444	1,954,183,266	-9,013,553,343	-650,230,650	-396,343,857
26165	Net Other Investing Changes	0	0	0	0	-1,517,040,000
26119	Net P P E Purchase And Sale	-277,660,915	-49,315,316	-671,342,540	-3,662,632,690	-2,466,122,933
26184	Repurchase Of Capital Stock	0	0	0	0	0
26072	Net Issuance Payments Of Debt	1,163,492,444	1,954,183,266	-9,013,553,343	-650,230,650	-396,343,857
26226	Paymentson Behalfof Employees	-10,885,131,531	-2,433,881,382	-13,482,530,462	-7,875,664,329	-6,950,740,774
26118	Net Investment Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	-1	3	0
26228	Other Cash Paymentsfrom Operating Activities	-8,620,683,151	-798,985,841	-12,891,367,539	-8,646,714,357	-2,597,313,026
26222	Other Cash Receiptsfrom Operating Activities	4,415,660,471	0	4,444,765,832	855,338,154	133,010,428
26220	Cash Flowsfromusedin Operating Activities Direct	11,311,231,077	-7,607,738,406	12,883,568,724	-9,389,313,544	12,397,869,678
26221	Classesof Cash Receiptsfrom Operating Activities	260,310,896,404	60,291,908,049	229,157,197,564	159,814,477,878	60,745,324,700

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	34,739,583	-1	0	0	0	0	0	0
26185	Free Cash Flow	10,998,830,579	-7,657,053,721	24,343,932,584	-10,490,163,553	4,802,115,269	12,212,226,184	-13,051,946,234	9,931,746,745
26027	Changes In Cash	12,197,062,606	-5,702,870,456	21,560,869,742	-13,375,295,529	9,714,358,849	3,198,672,841	-13,702,176,884	8,018,362,888
26182	Issuance Of Debt	11,929,821,696	3,000,000,000	0	4,000,000,000	4,929,821,696	0	0	0
26016	End Cash Position	16,869,959,323	16,869,959,323	22,572,829,779	1,011,960,037	14,387,255,566	4,672,896,717	1,474,223,877	15,176,400,758
26112	Purchase Of P P E	-312,400,498	-49,315,315	-141,266,219	-47,478,873	-74,340,091	-671,342,540	-3,662,632,690	-2,466,122,933
26183	Repayment Of Debt	-10,766,329,252	-1,045,816,734	-2,817,802,426	-6,885,131,976	-17,578,116	-9,013,553,343	-650,230,650	-396,343,857
26005	Capital Expenditure	-312,400,498	-49,315,315	-141,266,219	-47,478,873	-74,340,091	-671,342,540	-3,662,632,690	-2,466,122,933
26012	Financing Cash Flow	1,163,492,444	1,954,183,266	-2,817,802,426	-2,885,131,976	4,912,243,580	-9,013,553,343	-650,230,650	-396,343,857
26013	Investing Cash Flow	-277,660,915	-49,315,316	-106,526,635	-47,478,873	-74,340,091	-671,342,540	-3,662,632,690	-3,983,162,933
26088	Common Stock Payments	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	4,672,896,717	22,572,829,779	1,011,960,037	14,387,255,566	4,672,896,717	1,474,223,877	15,176,400,758	7,158,037,870
26223	Classesof Cash Payments	-245,285,800,778	-66,917,723,822	-54,030,142,502	-64,241,027,457	-60,096,906,997	-213,406,315,982	-167,271,763,476	-46,847,813,924
26247	Interest Received C F I	0	0	0	0	0	0	0	0
26099	Long Term Debt Issuance	11,929,821,696	3,000,000,000	0	4,000,000,000	4,929,821,696	0	0	0
26090	Long Term Debt Payments	-10,766,329,252	-1,045,816,734	-2,817,802,426	-6,885,131,976	-17,578,116	-9,013,553,343	-650,230,650	-396,343,857
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	1,163,492,444	1,954,183,266	-2,817,802,426	-2,885,131,976	4,912,243,580	-9,013,553,343	-650,230,650	-396,343,857
26165	Net Other Investing Changes	0	0	0	0	0	0	0	-1,517,040,000
26119	Net P P E Purchase And Sale	-277,660,915	-49,315,316	-106,526,635	-47,478,873	-74,340,091	-671,342,540	-3,662,632,690	-2,466,122,933
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	1,163,492,444	1,954,183,266	-2,817,802,426	-2,885,131,976	4,912,243,580	-9,013,553,343	-650,230,650	-396,343,857
26226	Paymentson Behalfof Employees	-10,885,131,531	-2,433,881,382	-2,446,767,315	-2,849,894,182	-3,154,588,652	-13,482,530,462	-7,875,664,329	-6,950,740,774
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-1	3	0
26228	Other Cash Paymentsfrom Operating Activities	-8,620,683,151	-798,985,841	-3,198,224,560	-1,170,166,511	-3,453,306,239	-12,891,367,539	-8,646,714,357	-2,597,313,026
26222	Other Cash Receiptsfrom Operating Activities	4,415,660,471	0	-34,495,217	4,345,576	1,444,229	4,444,765,832	855,338,154	133,010,428
26220	Cash Flowsfromusedin Operating Activities Direct	11,311,231,077	-7,607,738,406	24,485,198,803	-10,442,684,680	4,876,455,360	12,883,568,724	-9,389,313,544	12,397,869,678
26221	Classesof Cash Receiptsfrom Operating Activities	260,310,896,404	60,291,908,049	78,513,205,764	54,867,811,903	66,637,970,688	229,157,197,564	159,814,477,878	60,745,324,700

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-15	At close: 10:53AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,300	54,967	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-12	At close: 10:53AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,300	54,364	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-11	At close: 10:53AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,300	54,447	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-10	At close: 10:53AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,300	55,773	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-05	At close: 10:53AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,300	65,084	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-04	At close: 03:49PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	3,900	74,856	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-03	At close: 09:26AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,000	77,587	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-02	At close: 02:38PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	11,100	79,701	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-01	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	13,400	81,675	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-29	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	10,100	81,675	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-28	At close: 01:30PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	10,100	86,263	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-27	At close: 09:00AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,000	86,732	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-26	At close: 01:56PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 109.00	50	109	401,200	89,094	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-25	At close: 03:22PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 109.00	50	109	104,700	90,657	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-22	At close: 02:21PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	2,200	92,237	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-21	At close: 03:00PM WIB	50	0	0	0	0.0000 - 0.0000	0	0		0		0	95,289	0	1	0	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-14	As of 11:25AM WIB. Market open.	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	11,100	191,087	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-13	At close: 04:04PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	41,600	205,830	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-11	At close: 03:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	22,200	537,667	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-08	At close: 03:24PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	22,200	1,376,710	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-05	At close: 10:17AM WIB	50	50	50	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	2,900	1,521,468	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-04	At close: 10:44AM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 109.00	50	109	107,700	1,671,867	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-01	At close: 03:23PM WIB	50	50	0	0	50.00 - 50.00	50	50	50.00 - 109.00	50	109	1,400	2,408,841	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-28	At close: 03:15PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	24,000	2,780,428	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-27	At close: 02:20PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	5,500	2,905,440	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-26	At close: 10:10AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	22,400	3,016,357	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-23	At close: 02:14PM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	700	3,232,823	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk (PCAR.JK)	2024-02-22	At close: 11:36AM WIB	50	50	0	50	50.00 - 50.00	50	50	50.00 - 109.00	50	109	2,100	3,820,122	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A
PCAR	PT Prima Cakrawala Abadi Tbk (PCAR.JK)	2024-02-21	At close: 11:14AM WIB	50	50	0	50	0.00 - 0.00	0	0		0		1,700	5,328,315	58,333,000,000	1	8	6	N/A	N/A (N/A)	N/A

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	Enterprise Value/EBITDA	Beta (5Y Monthly)	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	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)	Quarterly Earnings Growth (yoy)	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)
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-15	58,330,000,000	63,220,000,000	8	1	6	1	0	109	50	50	54	54	6	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-12	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	54	6	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-11	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	56	6	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-10	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	56	6	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-05	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	75	133	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-04	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	78	135	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-03	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	80	182	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-02	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	82	185	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-04-01	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	82	185	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-29	58,330,000,000	50,280,000,000	8	1	5	1	30	109	50	50	54	86	185	1,170,000,000	1,220,000,000	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-28	58,330,000,000	50,280,000,000	8	1	5	1	29	109	0	50	54	87	138	1,170,000,000	1,220,000,000	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-27	58,330,000,000	50,280,000,000	8	1	5	1	31	109	0	50	54	89	141	1,170,000,000	1,220,000,000	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-26	58,330,000,000	50,280,000,000	8	1	5	1	32	109	0	50	54	91	141	1,170,000,000	1,220,000,000	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-25	58,330,000,000	50,280,000,000	8	1	5	1	32	109	50	50	54	91	141	1,170,000,000	1,220,000,000	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-22	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	95	136	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-21	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	95	136	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-14	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	206	21	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-13	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	240	21	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-11	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	1,350,000	21	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-08	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	1,380,000	18	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-05	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	1,670,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-04	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	2,370,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-03-01	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	2,410,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-28	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	2,780,000	46	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-27	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	3,020,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk	2024-02-26	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	3,020,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk (PCAR.JK)	2024-02-23	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	3,820,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk (PCAR.JK)	2024-02-22	58,330,000,000	50,280,000,000	8	1	5	1	0	109	50	50	54	3,820,000	44	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000
PCAR	PT Prima Cakrawala Abadi Tbk (PCAR.JK)	2024-02-21	58,330,000,000	50,280,000,000	8	1	5	1	0	109	0	50	54	5,330,000	45	1,170,000,000	0	1,110,000,000	46	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	3	5	11	251,310,000,000	215	20	10,390,000,000	7,020,000,000	6	51	22,640,000,000	19	28,280,000,000	42	12	59	25,150,000,000	22,960,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:47:00	0	0	0	0	0
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
2024-05-08	15:30:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
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	15:04:00	0	0	0	0	0
2024-05-08	15:02:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:55:00	0	0	0	0	0
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
2024-05-08	13:35:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:45:00	0	0	0	0	0
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	11:45:00	0	0	0	0	0
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	10:45:00	0	0	0	0	0
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	09:45:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:18:15	50	50	50	50	0
2024-05-08	09:15:00	50	50	50	50	100
2024-05-08	09:00:00	0	0	0	0	0
2024-05-07	15:45:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
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	14:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-08	11:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:30:00	0	0	0	0	0
2024-05-08	09:18:15	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	100
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	14:30:00	0	0	0	0	0
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	11:30:00	0	0	0	0	0
2024-05-07	11:08:01	0	0	0	0	0
2024-05-07	11:00:00	50	50	50	50	2,100
2024-05-07	10:30:00	0	0	0	0	0
2024-05-07	10:22:36	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	7,000
2024-05-07	09:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:00:00	0	0	0	0	0
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	11:00:00	0	0	0	0	0
2024-05-08	10:00:00	0	0	0	0	0
2024-05-08	09:18:15	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	0
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	14:00:00	0	0	0	0	0
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	11:08:01	0	0	0	0	0
2024-05-07	11:00:00	50	50	50	50	2,100
2024-05-07	10:22:36	50	50	50	50	0
2024-05-07	10:00:00	50	50	50	50	7,000
2024-05-07	09:00:00	0	0	0	0	0
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	14:00:00	0	0	0	0	0
2024-05-06	13:00:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:48:35	50	50	50	50	0
2024-05-06	11:07:29	50	50	50	50	0
2024-05-06	11:00:00	50	50	50	50	2,900
2024-05-06	10:00:00	0	0	0	0	0
2024-05-06	09:27:29	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	14:00:00	0	0	0	0	0
2024-05-03	13:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	10:30:00	0	0	0	0	0
2024-05-08	09:18:15	50	50	50	50	0
2024-05-08	09:00:00	50	50	50	50	100
2024-05-07	15:00:00	0	0	0	0	0
2024-05-07	13:30:00	0	0	0	0	0
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:08:01	0	0	0	0	0
2024-05-07	10:30:00	50	50	50	50	2,100
2024-05-07	10:22:36	50	50	50	50	0
2024-05-07	09:00:00	50	50	50	50	7,000
2024-05-06	15:00:00	0	0	0	0	0
2024-05-06	13:30:00	0	0	0	0	0
2024-05-06	12:00:00	0	0	0	0	0
2024-05-06	11:48:35	50	50	50	50	0
2024-05-06	11:07:29	50	50	50	50	0
2024-05-06	10:30:00	50	50	50	50	2,900
2024-05-06	09:27:29	50	50	50	50	0
2024-05-06	09:00:00	50	50	50	50	0
2024-05-03	15:00:00	0	0	0	0	0
2024-05-03	13:30:00	0	0	0	0	0
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:30:00	0	0	0	0	0
2024-05-03	09:00:00	0	0	0	0	0
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	14:56:00	50	50	50	50	0
2024-05-02	13:30:00	50	50	50	50	500
2024-05-02	12:00:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	50	50	50	50	100
2024-05-07	09:00:00	50	50	50	50	12,100
2024-05-06	09:00:00	50	50	50	50	3,000
2024-05-03	09:00:00	50	50	50	50	0
2024-05-02	09:00:00	50	50	50	50	3,800
2024-04-30	09:00:00	50	50	50	50	200
2024-04-29	09:00:00	50	50	50	50	63,000
2024-04-26	09:00:00	50	50	50	50	43,700
2024-04-25	09:00:00	50	50	50	50	122,000
2024-04-24	09:00:00	50	50	50	50	11,000
2024-04-23	09:00:00	50	50	50	50	15,500
2024-04-22	09:00:00	50	50	50	50	100
2024-04-19	09:00:00	50	50	50	50	2,900
2024-04-18	09:00:00	50	50	50	50	2,400
2024-04-17	09:00:00	50	50	50	50	5,100
2024-04-16	09:00:00	50	50	50	50	49,000
2024-04-05	09:00:00	50	50	50	50	1,300
2024-04-04	09:00:00	50	50	50	50	3,900
2024-04-03	09:00:00	50	50	50	50	1,000
2024-04-02	09:00:00	50	50	50	50	11,100
2024-04-01	09:00:00	50	50	50	50	13,400
2024-03-28	09:00:00	50	50	50	50	10,100
2024-03-27	09:00:00	50	50	50	50	500
2024-03-26	09:00:00	50	50	50	50	401,200
2024-03-25	09:00:00	50	50	50	50	104,700
2024-03-22	09:00:00	50	50	50	50	2,200
2024-03-21	09:00:00	50	50	50	50	48,800
2024-03-20	09:00:00	50	50	50	50	741,300
2024-03-19	09:00:00	50	50	50	50	14,600
2024-03-18	09:00:00	50	50	50	50	482,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-06	09:00:00	50	50	50	50	3,000
2024-05-03	09:00:00	50	50	50	50	0
2024-04-30	09:00:00	50	50	50	50	200
2024-04-29	09:00:00	50	50	50	50	63,000
2024-04-26	09:00:00	50	50	50	50	43,700
2024-04-25	09:00:00	50	50	50	50	122,000
2024-04-24	09:00:00	50	50	50	50	11,000
2024-04-23	09:00:00	50	50	50	50	15,500
2024-04-22	09:00:00	50	50	50	50	100
2024-04-19	09:00:00	50	50	50	50	2,900
2024-04-18	09:00:00	50	50	50	50	2,400
2024-04-17	09:00:00	50	50	50	50	5,100
2024-04-16	09:00:00	50	50	50	50	49,000
2024-04-05	09:00:00	50	50	50	50	1,300
2024-04-04	09:00:00	50	50	50	50	3,900
2024-04-03	09:00:00	50	50	50	50	1,000
2024-04-02	09:00:00	50	50	50	50	11,100
2024-04-01	09:00:00	50	50	50	50	13,400
2024-03-28	09:00:00	50	50	50	50	10,100
2024-03-27	09:00:00	50	50	50	50	500
2024-03-26	09:00:00	50	50	50	50	401,200
2024-03-25	09:00:00	50	50	50	50	104,700
2024-03-22	09:00:00	50	50	50	50	2,200
2024-03-21	09:00:00	50	50	50	50	48,800
2024-03-20	09:00:00	50	50	50	50	741,300
2024-03-19	09:00:00	50	50	50	50	14,600
2024-03-18	09:00:00	50	50	50	50	482,300
2024-03-15	09:00:00	50	50	50	50	40,200
2024-03-14	09:00:00	50	50	50	50	12,400
2024-03-13	09:00:00	50	50	50	50	41,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	50	50	50	50	15,200
2024-04-28	00:00:00	50	50	50	50	67,000
2024-04-21	00:00:00	50	50	50	50	192,300
2024-04-14	00:00:00	50	50	50	50	59,400
2024-04-07	00:00:00	50	50	50	50	0
2024-03-31	00:00:00	50	50	50	50	30,700
2024-03-24	00:00:00	50	50	50	50	516,500
2024-03-17	00:00:00	50	50	50	50	1,289,200
2024-03-10	00:00:00	50	50	50	50	94,200
2024-03-03	00:00:00	50	50	50	50	137,500
2024-02-25	00:00:00	50	50	50	50	68,800
2024-02-18	00:00:00	50	50	50	50	369,300
2024-02-11	00:00:00	50	50	50	50	66,300
2024-02-04	00:00:00	50	50	50	50	11,800
2024-01-28	00:00:00	50	50	50	50	64,100
2024-01-21	00:00:00	50	50	50	50	67,500
2024-01-14	00:00:00	50	50	50	50	219,800
2024-01-07	00:00:00	50	50	50	50	840,500
2023-12-31	00:00:00	50	50	50	50	991,700
2023-12-24	00:00:00	50	50	50	50	946,800
2023-12-17	00:00:00	50	51	50	50	5,466,900
2023-12-10	00:00:00	50	60	50	50	70,620,400
2023-12-03	00:00:00	54	55	50	50	59,980,300
2023-11-26	00:00:00	56	59	53	54	38,319,700
2023-11-19	00:00:00	66	68	53	56	192,823,800
2023-11-12	00:00:00	70	75	64	65	123,866,600
2023-11-05	00:00:00	81	84	64	70	152,931,800
2023-10-29	00:00:00	80	96	72	79	558,365,400
2023-10-22	00:00:00	97	102	54	80	846,289,700
2023-10-15	00:00:00	65	109	63	96	1,365,304,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	19,000
2024-03-31	00:00:00	50	50	50	50	345,600
2024-02-29	00:00:00	50	50	50	50	2,038,800
2024-01-31	00:00:00	50	50	50	50	527,200
2023-12-31	00:00:00	50	50	50	50	2,171,200
2023-11-30	00:00:00	56	60	50	50	149,407,400
2023-10-31	00:00:00	88	90	53	56	725,668,800
2023-09-30	00:00:00	50	109	50	88	3,060,464,500
2023-08-31	00:00:00	50	50	50	50	1,336,900
2023-07-31	00:00:00	50	50	50	50	1,369,800
2023-06-30	00:00:00	50	50	50	50	290,000
2023-05-31	00:00:00	50	50	50	50	1,175,700
2023-04-30	00:00:00	50	50	50	50	1,379,400
2023-03-31	00:00:00	50	50	50	50	1,900
2023-02-28	00:00:00	50	50	50	50	614,500
2023-01-31	00:00:00	65	65	61	63	598,700
2022-12-31	00:00:00	81	92	71	72	74,615,700
2022-11-30	00:00:00	142	155	87	87	237,544,000
2022-10-31	00:00:00	150	160	135	139	234,698,100
2022-09-30	00:00:00	150	214	130	149	1,002,685,500
2022-08-31	00:00:00	128	185	118	157	229,406,200
2022-07-31	00:00:00	126	138	123	127	6,174,600
2022-06-30	00:00:00	134	146	118	126	6,486,700
2022-05-31	00:00:00	150	160	134	134	3,487,800
2022-04-30	00:00:00	161	177	146	150	4,997,200
2022-03-31	00:00:00	176	190	152	161	11,140,000
2022-02-28	00:00:00	220	228	167	176	19,102,000
2022-01-31	00:00:00	232	300	214	220	16,929,100
2021-12-31	00:00:00	282	330	230	232	14,430,800
2021-11-30	00:00:00	288	380	258	282	10,760,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	50	50	50	50	19,000
2024-03-31	00:00:00	50	50	50	50	345,400
2024-02-29	00:00:00	50	50	50	50	2,038,800
2024-01-31	00:00:00	50	50	50	50	2,911,600
2023-12-31	00:00:00	50	50	50	50	4,737,200
2023-11-30	00:00:00	56	60	50	50	152,105,800
2023-10-31	00:00:00	88	90	50	50	877,247,400
2023-09-30	00:00:00	50	109	50	50	3,935,540,700
2023-08-31	00:00:00	50	109	50	56	3,787,470,200
2023-07-31	00:00:00	50	109	50	88	3,063,171,200
2023-06-30	00:00:00	50	50	50	50	2,996,700
2023-05-31	00:00:00	50	50	50	50	2,835,500
2023-04-30	00:00:00	50	50	50	50	2,845,100
2023-03-31	00:00:00	50	50	50	50	2,703,900
2023-02-28	00:00:00	50	50	50	50	5,149,800
2023-01-31	00:00:00	65	65	50	50	14,160,700
2022-10-31	00:00:00	150	160	71	72	546,857,800
2022-07-31	00:00:00	126	214	118	149	1,238,266,300
2022-04-30	00:00:00	161	177	118	126	14,971,700
2022-01-31	00:00:00	232	300	152	161	47,171,100
2021-10-31	00:00:00	288	380	230	232	30,003,000
2021-07-31	00:00:00	330	382	284	288	11,692,000
2021-04-30	00:00:00	242	498	234	330	31,521,100
2021-01-31	00:00:00	352	400	226	246	9,651,700

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