Informasi Saham CUAN PT Petrindo Jaya Kreasi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
40001	Market Cap	1	85,438,364,000,000	150,922,373,250,000
102	Enterprises Value E B I T D A Ratio	2	1,781,993	23,758,353
14008	Pe Ratio	9	137	306
14010	Ps Ratio	13	35	86
40002	Enterprise Value	16	91,054,523,280,193	150,370,366,133,253
101	Enterprises Value Revenue Ratio	17	611,197	7,198,888
14012	Pb Ratio	25	38	92

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31
40001	Market Cap	1	85,438,364,000,000	55,759,774,400,000	150,922,373,250,000	32,151,805,400,000	9,499,397,050,000	9,162,140,350,000
102	Enterprises Value E B I T D A Ratio	2	1,781,993	1,418,421	23,758,353	378,197,545	1,539,232	1,084,640
14008	Pe Ratio	9	137	113	306	54	16	36
14010	Ps Ratio	13	35	32	86	16	5	9
40002	Enterprise Value	16	91,054,523,280,193	55,207,767,283,253	150,370,366,133,253	31,714,127,654,565	8,869,057,148,024	8,901,641,348,358
101	Enterprises Value Revenue Ratio	17	611,197	639,438	7,198,888	5,500,656	246,460	269,371
14012	Pb Ratio	25	38	34	92	20	6	11

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	317,928,986,035	100,474,707,898	755,895,283,076	54,128,261,716	-100,130,270,625
20091	Net Income	238,327,371,773	63,086,369,421	570,895,487,062	22,038,475,694	-95,200,716,375
29004	Basic E P S	22	0	51	2	-8
20190	E B I T D A	318,265,102,451	100,614,389,055	756,040,172,085	54,208,583,605	-99,244,600,071
20007	Amortization	41,666,667	41,666,667	0	0	0
20046	Gross Profit	809,250,046,508	191,696,404,060	1,080,870,166,370	187,289,768,243	-60,264,794,990
29009	Diluted E P S	22	0	51	2	-8
20136	Pretax Income	298,826,049,815	82,879,251,101	742,564,460,882	33,158,009,478	-100,172,528,377
20145	Tax Provision	66,190,378,357	16,756,581,857	180,142,024,713	12,146,126,132	3,305,837,320
20100	Total Revenue	1,494,125,816,458	335,664,761,102	1,519,479,330,766	402,473,286,840	20,400,900,300
20164	Total Expenses	1,193,259,513,219	259,640,191,074	765,072,821,789	343,784,639,665	117,909,393,456
20013	Cost Of Revenue	684,875,769,950	143,968,357,042	438,609,164,396	215,183,518,597	80,665,695,290
20177	Interest Income	17,062,682,796	7,511,144,125	1,488,774,099	1,263,274,337	1,112,681,237
20057	Interest Expense	19,102,936,220	17,595,456,797	13,330,822,194	20,970,252,238	42,257,752
20109	Operating Income	300,866,303,239	76,024,570,028	754,406,508,977	58,688,647,175	-97,508,493,156
20316	Normalized Income	238,327,371,773	63,086,369,421	570,895,487,062	22,052,834,225	-93,515,613,479
20108	Operating Expense	508,383,743,269	115,671,834,032	326,463,657,393	128,601,121,068	37,243,698,166
20112	Operating Revenue	1,494,125,816,458	335,664,761,102	1,519,479,330,766	402,473,286,840	20,400,900,300
20087	Minority Interests	5,691,700,315	-3,036,299,823	8,473,050,893	1,026,592,348	8,277,649,322
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,040,253,424	-10,084,312,672	-11,842,048,095	-19,706,977,901	1,070,423,485
20416	Total Unusual Items	-22,658,621	0	0	-22,658,621	-2,246,803,862
29010	Basic Average Shares	10,678,556,667	0	11,241,890,000	11,241,890,000	11,241,890,000
20269	Other Special Charges	0	0	0	-3,318,698,651	-1,106,989,251
20287	Rent And Landing Fees	1,268,885,302	828,314,679	939,431,620	0	0
29011	Diluted Average Shares	11,241,890,000	0	11,241,890,000	11,241,890,000	11,241,890,000
20420	Normalized E B I T D A	318,265,102,451	100,614,389,055	756,040,172,085	54,231,242,226	-96,997,796,209
20162	Special Income Charges	0	0	0	-22,658,621	-2,246,803,862
20315	Reconciled Depreciation	336,116,416	139,681,157	144,889,009	80,321,889	885,670,554
20312	Other Operating Expenses	5,826,494,579	2,215,416,341	224,978,743	25,578,391,665	2,802,880,385
20440	Rent Expense Supplemental	5,042,361,919	2,959,777,598	2,272,392,846	881,573,606	1,100,482,354
20314	Reconciled Cost Of Revenue	684,875,769,950	143,968,357,042	438,609,164,396	215,183,518,597	80,665,695,290
20419	Tax Effect Of Unusual Items	0	0	0	-8,300,090	-561,700,966
20225	Impairment Of Capital Assets	0	0	0	3,341,357,272	3,353,793,113
20018	Depreciation Income Statement	294,449,749	98,014,490	144,889,009	80,321,889	885,670,554
20075	Interest Income Non Operating	17,062,682,796	7,511,144,125	1,488,774,099	1,263,274,337	1,112,681,237
20158	Selling And Marketing Expense	442,260,335,077	89,655,697,458	293,389,662,734	84,106,722,114	7,535,041,314
20064	Interest Expense Non Operating	19,102,936,220	17,595,456,797	13,330,822,194	20,970,252,238	42,257,752
20093	Net Income Common Stockholders	238,327,371,773	63,086,369,421	570,895,487,062	22,038,475,694	-95,200,716,375
20094	Net Income Continuous Operations	232,635,671,458	66,122,669,244	562,422,436,169	21,011,883,346	-103,478,365,697
20045	General And Administrative Expense	33,606,272,236	13,695,530,369	18,886,343,172	7,255,903,164	12,170,573,379
20159	Selling General And Administration	475,866,607,313	103,351,227,827	312,276,005,906	91,362,625,278	19,705,614,693
20435	Total Operating Income As Reported	300,866,303,239	92,963,563,773	754,406,508,977	52,864,987,379	-101,242,951,862
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	238,327,371,773	63,086,369,421	570,895,487,062	22,038,475,694	-95,200,716,375
20417	Total Unusual Items Excluding Goodwill	-22,658,621	0	0	-22,658,621	-2,246,803,862
20077	Net Non Operating Interest Income Expense	-2,040,253,424	-10,084,312,672	-11,842,048,095	-19,706,977,901	1,070,423,485
20346	Net Income Including Noncontrolling Interests	232,635,671,458	66,122,669,244	562,422,436,169	21,011,883,346	-103,478,365,697
20019	Depreciation And Amortization In Income Statement	336,116,416	139,681,157	144,889,009	80,321,889	885,670,554
20309	Net Income From Continuing And Discontinued Operation	238,327,371,773	63,086,369,421	570,895,487,062	22,038,475,694	-95,200,716,375
20331	Net Income From Continuing Operation Net Minority Interest	238,327,371,773	63,086,369,421	570,895,487,062	22,038,475,694	-95,200,716,375

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	317,928,986,035	100,474,707,898	6,953,531,853	85,469,715,670	125,031,030,614	755,895,283,076	54,128,261,716	-100,130,270,625
20091	Net Income	238,327,371,773	63,086,369,421	5,884,322,734	73,700,244,185	95,656,435,433	570,895,487,062	22,038,475,694	-95,200,716,375
29004	Basic E P S	22	0	0	0	9	51	2	-8
20190	E B I T D A	318,265,102,451	100,614,389,055	7,026,126,280	85,535,653,084	125,088,934,032	756,040,172,085	54,208,583,605	-99,244,600,071
20007	Amortization	41,666,667	41,666,667	0	0	0	0	0	0
20046	Gross Profit	809,250,046,508	191,696,404,060	58,758,844,334	249,419,492,502	309,375,305,612	1,080,870,166,370	187,289,768,243	-60,264,794,990
29009	Diluted E P S	22	0	0	0	9	51	2	-8
20136	Pretax Income	298,826,049,815	82,879,251,101	6,439,846,932	84,731,707,114	124,775,244,668	742,564,460,882	33,158,009,478	-100,172,528,377
20145	Tax Provision	66,190,378,357	16,756,581,857	1,543,916,440	20,764,338,262	27,125,541,798	180,142,024,713	12,146,126,132	3,305,837,320
20100	Total Revenue	1,494,125,816,458	335,664,761,102	117,599,748,891	537,158,367,367	503,702,939,098	1,519,479,330,766	402,473,286,840	20,400,900,300
20164	Total Expenses	1,193,259,513,219	259,640,191,074	108,111,525,478	451,887,797,138	373,619,999,529	765,072,821,789	343,784,639,665	117,909,393,456
20013	Cost Of Revenue	684,875,769,950	143,968,357,042	58,840,904,557	287,738,874,865	194,327,633,486	438,609,164,396	215,183,518,597	80,665,695,290
20177	Interest Income	17,062,682,796	7,511,144,125	2,407,332,276	2,844,681,360	4,299,525,035	1,488,774,099	1,263,274,337	1,112,681,237
20057	Interest Expense	19,102,936,220	17,595,456,797	513,684,921	738,008,556	255,785,946	13,330,822,194	20,970,252,238	42,257,752
20109	Operating Income	300,866,303,239	76,024,570,028	9,488,223,413	85,270,570,229	130,082,939,569	754,406,508,977	58,688,647,175	-97,508,493,156
20316	Normalized Income	238,327,371,773	63,086,369,421	5,884,322,734	73,700,244,185	95,656,435,433	570,895,487,062	22,052,834,225	-93,515,613,479
20108	Operating Expense	508,383,743,269	115,671,834,032	49,270,620,921	164,148,922,273	179,292,366,043	326,463,657,393	128,601,121,068	37,243,698,166
20112	Operating Revenue	1,494,125,816,458	335,664,761,102	117,599,748,891	537,158,367,367	503,702,939,098	1,519,479,330,766	402,473,286,840	20,400,900,300
20087	Minority Interests	5,691,700,315	-3,036,299,823	988,392,242	9,732,875,333	-1,993,267,437	8,473,050,893	1,026,592,348	8,277,649,322
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-2,040,253,424	-10,084,312,672	1,893,647,355	2,106,672,804	4,043,739,089	-11,842,048,095	-19,706,977,901	1,070,423,485
20416	Total Unusual Items	-22,658,621	0	0	0	0	0	-22,658,621	-2,246,803,862
29010	Basic Average Shares	10,678,556,667	0	0	0	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
20269	Other Special Charges	0	0	0	0	0	0	-3,318,698,651	-1,106,989,251
20287	Rent And Landing Fees	1,268,885,302	828,314,679	139,000,090	135,443,910	166,126,623	939,431,620	0	0
29011	Diluted Average Shares	11,241,890,000	0	0	0	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
20420	Normalized E B I T D A	318,265,102,451	100,614,389,055	7,026,126,280	85,535,653,084	125,088,934,032	756,040,172,085	54,231,242,226	-96,997,796,209
20162	Special Income Charges	0	0	0	0	0	0	-22,658,621	-2,246,803,862
20315	Reconciled Depreciation	336,116,416	139,681,157	72,594,427	65,937,414	57,903,418	144,889,009	80,321,889	885,670,554
20312	Other Operating Expenses	5,826,494,579	2,215,416,341	107,948,594	3,448,263,031	54,866,613	224,978,743	25,578,391,665	2,802,880,385
20440	Rent Expense Supplemental	5,042,361,919	2,959,777,598	842,065,356	607,687,641	632,831,324	2,272,392,846	881,573,606	1,100,482,354
20314	Reconciled Cost Of Revenue	684,875,769,950	143,968,357,042	58,840,904,557	287,738,874,865	194,327,633,486	438,609,164,396	215,183,518,597	80,665,695,290
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	-8,300,090	-561,700,966
20225	Impairment Of Capital Assets	0	0	0	0	0	0	3,341,357,272	3,353,793,113
20018	Depreciation Income Statement	294,449,749	98,014,490	72,594,427	65,937,414	57,903,418	144,889,009	80,321,889	885,670,554
20075	Interest Income Non Operating	17,062,682,796	7,511,144,125	2,407,332,276	2,844,681,360	4,299,525,035	1,488,774,099	1,263,274,337	1,112,681,237
20158	Selling And Marketing Expense	442,260,335,077	89,655,697,458	36,952,542,597	156,004,775,623	159,647,319,399	293,389,662,734	84,106,722,114	7,535,041,314
20064	Interest Expense Non Operating	19,102,936,220	17,595,456,797	513,684,921	738,008,556	255,785,946	13,330,822,194	20,970,252,238	42,257,752
20093	Net Income Common Stockholders	238,327,371,773	63,086,369,421	5,884,322,734	73,700,244,185	95,656,435,433	570,895,487,062	22,038,475,694	-95,200,716,375
20094	Net Income Continuous Operations	232,635,671,458	66,122,669,244	4,895,930,492	63,967,368,852	97,649,702,870	562,422,436,169	21,011,883,346	-103,478,365,697
20045	General And Administrative Expense	33,606,272,236	13,695,530,369	7,076,447,980	-530,830,578	13,365,124,465	18,886,343,172	7,255,903,164	12,170,573,379
20159	Selling General And Administration	475,866,607,313	103,351,227,827	44,028,990,577	155,473,945,045	173,012,443,864	312,276,005,906	91,362,625,278	19,705,614,693
20435	Total Operating Income As Reported	300,866,303,239	92,963,563,773	4,546,199,577	82,625,034,310	120,731,505,579	754,406,508,977	52,864,987,379	-101,242,951,862
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	238,327,371,773	63,086,369,421	5,884,322,734	73,700,244,185	95,656,435,433	570,895,487,062	22,038,475,694	-95,200,716,375
20417	Total Unusual Items Excluding Goodwill	-22,658,621	0	0	0	0	0	-22,658,621	-2,246,803,862
20077	Net Non Operating Interest Income Expense	-2,040,253,424	-10,084,312,672	1,893,647,355	2,106,672,804	4,043,739,089	-11,842,048,095	-19,706,977,901	1,070,423,485
20346	Net Income Including Noncontrolling Interests	232,635,671,458	66,122,669,244	4,895,930,492	63,967,368,852	97,649,702,870	562,422,436,169	21,011,883,346	-103,478,365,697
20019	Depreciation And Amortization In Income Statement	336,116,416	139,681,157	72,594,427	65,937,414	57,903,418	144,889,009	80,321,889	885,670,554
20309	Net Income From Continuing And Discontinued Operation	238,327,371,773	63,086,369,421	5,884,322,734	73,700,244,185	95,656,435,433	570,895,487,062	22,038,475,694	-95,200,716,375
20331	Net Income From Continuing Operation Net Minority Interest	238,327,371,773	63,086,369,421	5,884,322,734	73,700,244,185	95,656,435,433	570,895,487,062	22,038,475,694	-95,200,716,375

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2021-12-31	2020-12-31
23531	Net Debt	201,258,880,627	0	0
23165	Payables	244,768,634,740	372,578,141,053	402,985,384,909
23139	Net P P E	959,559,507,236	788,124,633,976	801,930,696,043
23351	Properties	505,062,213,838	319,800,820,376	308,217,438,972
23386	Total Debt	1,140,375,000,000	0	0
23100	Gross P P E	1,205,471,515,036	970,729,334,117	985,342,814,768
23038	Common Stock	2,248,378,000,000	1,910,378,000,000	1,693,107,000,000
23045	Current Debt	197,500,000,000	0	0
23532	Share Issued	11,241,890,000	11,241,890,000	11,241,890,000
23220	Total Assets	3,546,628,986,598	1,185,738,429,209	1,151,931,855,211
23027	Capital Stock	2,248,378,000,000	1,910,378,000,000	1,693,107,000,000
23382	Other Payable	97,152,793,796	237,518,978,196	337,082,139,607
23028	Cash Financial	939,116,119,373	119,824,883,325	9,628,550,189
23123	Long Term Debt	942,875,000,000	0	0
23179	Prepaid Assets	974,492,340,556	9,823,471,806	1,544,246,855
23385	Working Capital	1,815,208,201,708	-150,796,962,152	-414,922,320,943
23000	Accounts Payable	134,497,773,771	128,438,555,346	59,757,316,390
23245	Invested Capital	2,812,885,830,190	526,370,995,577	297,044,639,830
23340	Other Properties	31,402,481,719	27,057,481,719	27,057,481,719
23132	Minority Interest	188,217,013,515	186,645,461,353	176,901,905,302
23342	Other Receivables	1,557,232,420	921,954,719	942,237,176
23204	Retained Earnings	-584,051,168,613	-1,393,274,027,448	-1,415,312,503,142
23217	Total Tax Payable	13,118,067,173	6,620,607,511	6,145,928,912
23352	Current Provisions	6,033,095,588	0	0
23001	Accounts Receivable	24,396,043,555	68,757,459,540	0
23280	Common Stock Equity	1,672,510,830,190	526,370,995,577	297,044,639,830
23403	Net Tangible Assets	1,672,510,830,190	526,370,995,577	297,044,639,830
23215	Stockholders Equity	1,672,510,830,190	526,370,995,577	297,044,639,830
23383	Tangible Book Value	1,672,510,830,190	526,370,995,577	297,044,639,830
23374	Total Capitalization	2,615,385,830,190	526,370,995,577	297,044,639,830
23312	Land And Improvements	416,064,710,623	24,304,870,548	24,304,870,548
23469	Other Equity Interest	-15,896,736,067	971,820	10,000,471,820
23393	Ordinary Shares Number	11,241,890,000	11,241,890,000	11,241,890,000
23008	Accumulated Depreciation	-245,912,007,800	-182,604,700,141	-183,412,118,725
23282	Construction In Progress	29,672,752,587	396,335,345,817	399,676,703,089
23030	Cash And Cash Equivalents	939,116,119,373	119,824,883,325	9,628,550,189
23012	Additional Paid In Capital	25,937,075,000	0	0
23275	Buildings And Improvements	149,045,267,785	148,675,642,785	152,624,521,281
23020	Available For Sale Securities	231,416,400	0	0
23319	Machinery Furniture Equipment	74,224,088,484	54,555,172,872	73,461,799,159
23289	Derivative Product Liabilities	11,415,218,630	0	0
23261	Total Equity Gross Minority Interest	1,860,727,843,705	713,016,456,930	473,946,545,132
23067	Non Current Deferred Taxes Liabilities	0	0	0
23259	Total Liabilities Net Minority Interest	1,685,901,142,893	472,721,972,279	677,985,310,079
23046	Current Debt And Capital Lease Obligation	197,500,000,000	0	0
23124	Long Term Debt And Capital Lease Obligation	942,875,000,000	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	2,530,742,395	1,333,216,866	1,699,527,685

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2021-12-31	2020-12-31
23531	Net Debt	201,258,880,627	0	0	0	0	0
23165	Payables	244,768,634,740	221,247,588,693	158,318,289,044	261,074,245,561	372,578,141,053	402,985,384,909
23139	Net P P E	959,559,507,236	933,606,612,279	860,639,982,125	815,614,370,498	788,124,633,976	801,930,696,043
23351	Properties	505,062,213,838	483,343,588,848	417,819,016,663	367,087,223,520	319,800,820,376	308,217,438,972
23386	Total Debt	1,140,375,000,000	0	0	0	0	0
23100	Gross P P E	1,205,471,515,036	1,169,619,498,313	1,090,896,671,004	1,038,097,112,893	970,729,334,117	985,342,814,768
23038	Common Stock	2,248,378,000,000	2,248,378,000,000	2,248,378,000,000	2,248,378,000,000	1,910,378,000,000	1,693,107,000,000
23045	Current Debt	197,500,000,000	0	0	0	0	0
23532	Share Issued	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
23220	Total Assets	3,546,628,986,598	2,291,307,179,261	2,211,921,916,770	2,158,382,282,495	1,185,738,429,209	1,151,931,855,211
23027	Capital Stock	2,248,378,000,000	2,248,378,000,000	2,248,378,000,000	2,248,378,000,000	1,910,378,000,000	1,693,107,000,000
23382	Other Payable	97,152,793,796	112,170,155,048	108,512,476,008	97,014,347,780	237,518,978,196	337,082,139,607
23028	Cash Financial	939,116,119,373	552,007,116,747	437,677,745,435	630,339,901,976	119,824,883,325	9,628,550,189
23123	Long Term Debt	942,875,000,000	0	0	0	0	0
23179	Prepaid Assets	974,492,340,556	269,971,545,045	388,564,532,538	383,560,879,813	9,823,471,806	1,544,246,855
23385	Working Capital	1,815,208,201,708	859,160,863,691	920,853,797,865	908,404,406,798	-150,796,962,152	-414,922,320,943
23000	Accounts Payable	134,497,773,771	92,328,478,694	27,406,804,489	14,179,673,829	128,438,555,346	59,757,316,390
23245	Invested Capital	2,812,885,830,190	1,636,418,240,812	1,630,533,918,078	1,556,833,673,893	526,370,995,577	297,044,639,830
23340	Other Properties	31,402,481,719	29,229,981,719	27,057,481,719	27,057,481,719	27,057,481,719	27,057,481,719
23132	Minority Interest	188,217,013,515	169,440,602,444	170,428,994,686	180,161,870,019	186,645,461,353	176,901,905,302
23342	Other Receivables	1,557,232,420	1,541,232,820	16,257,112,432	15,808,054,490	921,954,719	942,237,176
23204	Retained Earnings	-584,051,168,613	-647,137,538,034	-653,021,860,768	-726,722,104,953	-1,393,274,027,448	-1,415,312,503,142
23217	Total Tax Payable	13,118,067,173	16,748,954,951	22,399,008,547	149,880,223,952	6,620,607,511	6,145,928,912
23352	Current Provisions	6,033,095,588	4,363,397,870	4,363,397,870	0	0	0
23001	Accounts Receivable	24,396,043,555	52,160,930,752	187,533,121,453	0	68,757,459,540	0
23280	Common Stock Equity	1,672,510,830,190	1,636,418,240,812	1,630,533,918,078	1,556,833,673,893	526,370,995,577	297,044,639,830
23403	Net Tangible Assets	1,672,510,830,190	1,636,418,240,812	1,630,533,918,078	1,556,833,673,893	526,370,995,577	297,044,639,830
23215	Stockholders Equity	1,672,510,830,190	1,636,418,240,812	1,630,533,918,078	1,556,833,673,893	526,370,995,577	297,044,639,830
23383	Tangible Book Value	1,672,510,830,190	1,636,418,240,812	1,630,533,918,078	1,556,833,673,893	526,370,995,577	297,044,639,830
23374	Total Capitalization	2,615,385,830,190	1,636,418,240,812	1,630,533,918,078	1,556,833,673,893	526,370,995,577	297,044,639,830
23312	Land And Improvements	416,064,710,623	416,064,710,623	416,064,710,623	416,064,710,623	24,304,870,548	24,304,870,548
23469	Other Equity Interest	-15,896,736,067	0	0	0	971,820	10,000,471,820
23393	Ordinary Shares Number	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
23008	Accumulated Depreciation	-245,912,007,800	-236,012,886,034	-230,256,688,879	-222,482,742,395	-182,604,700,141	-183,412,118,725
23282	Construction In Progress	29,672,752,587	25,923,724,494	12,455,482,849	11,663,914,881	396,335,345,817	399,676,703,089
23030	Cash And Cash Equivalents	939,116,119,373	552,007,116,747	437,677,745,435	630,339,901,976	119,824,883,325	9,628,550,189
23012	Additional Paid In Capital	25,937,075,000	25,937,075,000	25,937,075,000	25,937,075,000	0	0
23275	Buildings And Improvements	149,045,267,785	149,045,267,785	149,045,267,785	148,552,767,785	148,675,642,785	152,624,521,281
23020	Available For Sale Securities	231,416,400	0	0	0	0	0
23319	Machinery Furniture Equipment	74,224,088,484	66,012,224,844	68,454,711,365	67,671,014,365	54,555,172,872	73,461,799,159
23289	Derivative Product Liabilities	11,415,218,630	0	0	0	0	0
23261	Total Equity Gross Minority Interest	1,860,727,843,705	1,805,858,843,256	1,800,962,912,764	1,736,995,543,912	713,016,456,930	473,946,545,132
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	1,685,901,142,893	485,448,336,005	410,959,004,006	421,386,738,583	472,721,972,279	677,985,310,079
23046	Current Debt And Capital Lease Obligation	197,500,000,000	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	942,875,000,000	0	0	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	2,530,742,395	1,865,793,325	1,865,793,325	1,865,793,325	1,333,216,866	1,699,527,685

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	0	5,749,763,326	1,118,554,989
26185	Free Cash Flow	-196,886,361,789	-53,405,724,758	369,904,780,851	-2,981,191,049	-50,761,004,290
26027	Changes In Cash	692,920,693,391	412,591,227,242	125,511,370,579	110,141,354,525	-39,592,449,301
26182	Issuance Of Debt	1,150,000,000,000	1,150,000,000,000	0	0	0
26016	End Cash Position	939,116,119,373	939,116,119,373	254,738,656,853	119,824,883,325	9,628,550,189
26112	Purchase Of P P E	-179,801,633,489	-83,867,331,717	-42,026,667,587	-11,708,382,404	-12,616,086,800
26183	Repayment Of Debt	0	0	0	-110,584,217,752	0
26005	Capital Expenditure	-179,801,633,489	-83,867,331,717	-42,026,667,587	-11,708,382,404	-12,616,086,800
26012	Financing Cash Flow	1,458,827,027,000	1,094,889,952,000	-137,649,382,092	107,372,782,248	10,000,000,000
26013	Investing Cash Flow	-748,821,605,309	-712,760,331,717	-148,770,695,767	-5,958,619,078	-11,447,531,811
26098	Common Stock Issuance	371,800,000,000	33,800,000,000	0	217,957,000,000	10,000,000,000
26088	Common Stock Payments	0	0	0	0	0
26110	Purchase Of Investment	-628,893,000,000	-628,893,000,000	-46,872,000,000	0	0
26015	Beginning Cash Position	254,738,656,853	552,007,116,747	119,824,883,325	9,628,550,189	48,824,751,748
26223	Classesof Cash Payments	-1,426,976,738,154	-299,028,600,481	-1,026,701,980,994	-304,849,243,777	-68,162,869,866
26099	Long Term Debt Issuance	1,150,000,000,000	1,150,000,000,000	0	0	0
26090	Long Term Debt Payments	0	0	0	-110,584,217,752	0
26181	Issuance Of Capital Stock	371,800,000,000	33,800,000,000	0	217,957,000,000	10,000,000,000
26071	Net Common Stock Issuance	371,800,000,000	33,800,000,000	0	217,957,000,000	10,000,000,000
26073	Net Long Term Debt Issuance	1,150,000,000,000	1,150,000,000,000	0	-110,584,217,752	0
26164	Net Other Financing Charges	0	0	-137,649,382,092	217,957,000,000	10,000,000,000
26165	Net Other Investing Changes	59,873,028,180	0	-59,872,028,180	0	50,000,000
26119	Net P P E Purchase And Sale	-179,801,633,489	-83,867,331,717	-42,026,667,587	-5,958,619,078	-11,497,531,811
26184	Repurchase Of Capital Stock	0	0	0	0	0
26072	Net Issuance Payments Of Debt	1,150,000,000,000	1,150,000,000,000	0	-110,584,217,752	0
26063	Effect Of Exchange Rate Changes	-8,543,230,871	-25,482,224,616	9,402,402,949	54,978,611	396,247,742
26118	Net Investment Purchase And Sale	-628,893,000,000	-628,893,000,000	-46,872,000,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-605,341,350,056	-146,838,970,678	-459,153,921,313	-117,021,308,528	9,084,448,375
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	-117,021,308,528	9,084,448,375
26220	Cash Flowsfromusedin Operating Activities Direct	-17,084,728,300	30,461,606,959	411,931,448,438	8,727,191,355	-38,144,917,490
26221	Classesof Cash Receiptsfrom Operating Activities	1,603,568,590,388	363,429,648,299	1,454,397,972,821	333,694,235,757	29,485,348,675

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	0	0	0	0	0	0	5,749,763,326	1,118,554,989
26185	Free Cash Flow	-196,886,361,789	-53,405,724,758	-41,826,105,140	-203,635,909,951	101,981,378,060	369,904,780,851	-2,981,191,049	-50,761,004,290
26027	Changes In Cash	692,920,693,391	412,591,227,242	109,387,347,476	-204,659,126,450	375,601,245,123	125,511,370,579	110,141,354,525	-39,592,449,301
26182	Issuance Of Debt	1,150,000,000,000	1,150,000,000,000	0	0	0	0	0	0
26016	End Cash Position	939,116,119,373	939,116,119,373	552,007,116,747	437,677,745,435	630,339,901,976	254,738,656,853	119,824,883,325	9,628,550,189
26112	Purchase Of P P E	-179,801,633,489	-83,867,331,717	-26,607,428,420	-32,367,237,002	-36,959,636,350	-42,026,667,587	-11,708,382,404	-12,616,086,800
26183	Repayment Of Debt	0	0	0	0	0	0	-110,584,217,752	0
26005	Capital Expenditure	-179,801,633,489	-83,867,331,717	-26,607,428,420	-32,367,237,002	-36,959,636,350	-42,026,667,587	-11,708,382,404	-12,616,086,800
26012	Financing Cash Flow	1,458,827,027,000	1,094,889,952,000	0	0	363,937,075,000	-137,649,382,092	107,372,782,248	10,000,000,000
26013	Investing Cash Flow	-748,821,605,309	-712,760,331,717	124,606,024,196	-33,390,453,501	-127,276,844,287	-148,770,695,767	-5,958,619,078	-11,447,531,811
26098	Common Stock Issuance	371,800,000,000	33,800,000,000	-25,937,075,000	0	363,937,075,000	0	217,957,000,000	10,000,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	-628,893,000,000	-628,893,000,000	0	0	0	-46,872,000,000	0	0
26015	Beginning Cash Position	254,738,656,853	552,007,116,747	437,677,745,435	630,339,901,976	254,738,656,853	119,824,883,325	9,628,550,189	48,824,751,748
26223	Classesof Cash Payments	-1,426,976,738,154	-299,028,600,481	-262,530,130,894	-362,773,525,517	-502,644,481,262	-1,026,701,980,994	-304,849,243,777	-68,162,869,866
26099	Long Term Debt Issuance	1,150,000,000,000	1,150,000,000,000	0	0	0	0	0	0
26090	Long Term Debt Payments	0	0	0	0	0	0	-110,584,217,752	0
26181	Issuance Of Capital Stock	371,800,000,000	33,800,000,000	-25,937,075,000	0	363,937,075,000	0	217,957,000,000	10,000,000,000
26071	Net Common Stock Issuance	371,800,000,000	33,800,000,000	-25,937,075,000	0	363,937,075,000	0	217,957,000,000	10,000,000,000
26073	Net Long Term Debt Issuance	1,150,000,000,000	1,150,000,000,000	0	0	0	0	-110,584,217,752	0
26164	Net Other Financing Charges	0	0	0	0	0	-137,649,382,092	217,957,000,000	10,000,000,000
26165	Net Other Investing Changes	59,873,028,180	0	15,000,000,000	180,063,264,296	-135,190,236,116	-59,872,028,180	0	50,000,000
26119	Net P P E Purchase And Sale	-179,801,633,489	-83,867,331,717	-26,607,428,420	-32,367,237,002	-36,959,636,350	-42,026,667,587	-5,958,619,078	-11,497,531,811
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	1,150,000,000,000	1,150,000,000,000	0	0	0	0	-110,584,217,752	0
26063	Effect Of Exchange Rate Changes	-8,543,230,871	-25,482,224,616	4,942,023,836	5,266,642,164	6,730,327,745	9,402,402,949	54,978,611	396,247,742
26118	Net Investment Purchase And Sale	-628,893,000,000	-628,893,000,000	0	0	0	-46,872,000,000	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	-6,730,327,745	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-605,341,350,056	-146,838,970,678	-103,994,946,352	-338,226,827,012	-16,280,606,014	-459,153,921,313	-117,021,308,528	9,084,448,375
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	-117,021,308,528	9,084,448,375
26220	Cash Flowsfromusedin Operating Activities Direct	-17,084,728,300	30,461,606,959	-15,218,676,720	-171,268,672,949	138,941,014,410	411,931,448,438	8,727,191,355	-38,144,917,490
26221	Classesof Cash Receiptsfrom Operating Activities	1,603,568,590,388	363,429,648,299	252,971,939,592	349,625,245,914	637,541,756,583	1,454,397,972,821	333,694,235,757	29,485,348,675

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-15	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,776,009	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-12	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,520,898	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-11	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,275,063	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-10	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,038,008	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-05	At close: 04:12PM WIB	4,980	4,980	5,725	4,920	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	12,308,662	60,987,000,000,000	248	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-04	At close: 04:10PM WIB	4,980	4,990	5,125	4,790	4,950.00 - 5,075.00	4,950	5,075	740.00 - 13,750.00	740	13,750	2,950,300	12,258,527	56,209,000,000,000	227	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-03	At close: 04:14PM WIB	5,000	5,000	5,050	4,750	4,980.00 - 5,150.00	4,980	5,150	740.00 - 13,750.00	740	13,750	6,197,800	12,151,668	55,985,000,000,000	226	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-02	At close: 04:13PM WIB	4,950	4,950	5,300	4,710	4,860.00 - 5,075.00	4,860	5,075	740.00 - 13,750.00	740	13,750	4,787,500	12,069,125	56,209,000,000,000	224	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-01	At close: 04:11PM WIB	4,960	4,960	5,175	4,750	4,720.00 - 5,050.00	4,720	5,050	740.00 - 13,750.00	740	13,750	4,572,200	11,990,234	55,647,000,000,000	222	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-29	At close: 04:14PM WIB	5,075	5,100	5,225	4,710	4,960.00 - 5,150.00	4,960	5,150	740.00 - 13,750.00	740	13,750	3,301,300	11,787,010	55,760,000,000,000	222	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-28	At close: 04:14PM WIB	5,075	5,100	5,225	4,710	4,960.00 - 5,150.00	4,960	5,150	720.00 - 13,750.00	720	13,750	3,301,300	11,731,055	55,760,000,000,000	222	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-27	At close: 04:13PM WIB	5,050	5,050	5,050	0	4,970.00 - 5,175.00	4,970	5,175	715.00 - 13,750.00	715	13,750	2,818,900	11,683,277	57,053,000,000,000	228	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-26	At close: 04:14PM WIB	5,150	5,200	5,050	5,075	4,930.00 - 5,375.00	4,930	5,375	715.00 - 13,750.00	715	13,750	11,002,000	11,683,277	56,772,000,000,000	227	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-25	At close: 04:14PM WIB	4,940	4,950	0	5,125	4,910.00 - 5,150.00	4,910	5,150	665.00 - 13,750.00	665	13,750	6,237,400	11,683,277	57,896,000,000,000	232	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-22	At close: 04:14PM WIB	4,930	4,930	4,930	4,950	4,850.00 - 5,025.00	4,850	5,025	665.00 - 13,750.00	665	13,750	5,856,800	11,588,079	55,535,000,000,000	223	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-21	At close: 04:14PM WIB	4,740	0	0	0	0.0000 - 0.0000	0	0		0		0	11,278,494	0	0	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-14	As of 01:54PM WIB. Market open.	6,375	6,375	6,325	6,350	6,225.00 - 6,550.00	6,225	6,550	625.00 - 13,750.00	625	13,750	5,913,200	10,243,227	71,105,000,000,000	284	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-13	At close: 04:14PM WIB	6,575	6,700	6,350	6,450	6,375.00 - 6,750.00	6,375	6,750	625.00 - 13,750.00	625	13,750	7,832,300	10,375,474	71,667,000,000,000	285	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-11	At close: 04:13PM WIB	6,850	6,700	6,550	6,575	6,425.00 - 6,875.00	6,425	6,875	412.00 - 13,750.00	412	13,750	8,516,500	10,413,600	73,915,000,000,000	294	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-08	At close: 04:13PM WIB	6,850	6,700	6,550	6,575	6,425.00 - 6,875.00	6,425	6,875	320.00 - 13,750.00	320	13,750	8,516,500	10,543,777	73,915,000,000,000	291	23	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-05	At close: 04:14PM WIB	6,900	6,900	6,400	6,425	6,350.00 - 6,975.00	6,350	6,975	240.00 - 13,750.00	240	13,750	11,944,500	10,393,411	71,948,000,000,000	290	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-04	At close: 04:14PM WIB	7,100	7,200	6,900	6,900	6,875.00 - 7,225.00	6,875	7,225	240.00 - 13,750.00	240	13,750	7,706,500	10,580,596	77,569,000,000,000	304	23	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-01	At close: 04:14PM WIB	7,125	7,300	7,100	7,125	7,025.00 - 7,400.00	7,025	7,400	240.00 - 13,750.00	240	13,750	8,659,000	10,681,372	79,817,000,000,000	321	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-28	At close: 04:14PM WIB	6,800	6,800	7,025	7,075	6,775.00 - 7,275.00	6,775	7,275	240.00 - 13,750.00	240	13,750	7,742,800	10,943,269	79,255,000,000,000	314	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-27	At close: 04:14PM WIB	7,000	7,075	6,875	6,900	6,800.00 - 7,075.00	6,800	7,075	240.00 - 13,750.00	240	13,750	3,137,100	11,264,430	76,445,000,000,000	304	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-26	At close: 04:14PM WIB	6,925	6,950	6,975	7,000	6,825.00 - 7,100.00	6,825	7,100	240.00 - 13,750.00	240	13,750	4,078,700	11,293,370	78,693,000,000,000	316	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-23	At close: 04:13PM WIB	7,100	7,175	6,925	6,950	6,900.00 - 7,300.00	6,900	7,300	240.00 - 13,750.00	240	13,750	5,191,900	11,259,124	77,850,000,000,000	305	23	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-22	At close: 04:14PM WIB	6,950	6,975	7,075	7,125	6,875.00 - 7,175.00	6,875	7,175	240.00 - 13,750.00	240	13,750	5,445,100	11,296,616	79,817,000,000,000	319	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-21	At close: 04:14PM WIB	7,050	7,100	6,925	6,975	6,750.00 - 7,450.00	6,750	7,450	240.00 - 13,750.00	240	13,750	11,641,500	11,379,174	78,131,000,000,000	308	23	N/A	N/A (N/A)	N/A

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	52-Week Change	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	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	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)
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-15	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,520,000	4,540,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	23	7	15	1,490,000,000,000	140	-44	335,700,000,000	238,330,000,000	22	-80	939,120,000,000	84	1,150,000,000,000	62	3	149	-17,080,000,000	-843,570,000,000
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-12	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,280,000	4,540,000	11,240,000,000	0	1,600,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	23	7	15	1,490,000,000,000	138	-44	334,110,000,000	238,330,000,000	22	-80	939,120,000,000	88	1,140,000,000,000	61	3	156	-17,080,000,000	-866,460,000,000
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-11	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,040,000	4,540,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-10	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,040,000	4,540,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-05	55,980,000,000,000	56,190,000,000,000	227	38	34	38	177	0	0	13,750	0	6,756	5,518	12,260,000	5,930,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-04	56,210,000,000,000	56,410,000,000,000	227	38	34	38	177	0	0	13,750	0	6,899	5,498	12,150,000	6,570,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-03	56,210,000,000,000	56,410,000,000,000	227	38	34	38	177	0	0	13,750	0	7,067	5,477	12,070,000	9,410,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-02	55,650,000,000,000	55,100,000,000,000	221	57	34	56	85	0	0	13,750	0	7,237	5,457	11,990,000	11,250,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-01	55,760,000,000,000	55,210,000,000,000	222	57	34	56	86	0	0	13,750	0	7,237	5,457	11,790,000	11,250,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-29	55,760,000,000,000	55,210,000,000,000	222	57	34	56	86	0	0	13,750	720	7,406	5,437	11,730,000	12,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-28	57,050,000,000,000	56,500,000,000,000	227	58	35	58	88	0	0	13,750	0	7,573	5,416	11,680,000	12,590,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-27	55,530,000,000,000	54,980,000,000,000	221	57	34	56	85	0	0	13,750	0	7,743	5,396	11,680,000	13,440,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-26	55,530,000,000,000	54,980,000,000,000	221	57	34	56	85	0	0	13,750	0	7,912	5,376	11,680,000	14,710,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-25	55,530,000,000,000	54,980,000,000,000	221	57	34	56	85	0	0	13,750	665	7,912	5,376	11,680,000	14,710,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-22	55,420,000,000,000	54,870,000,000,000	220	56	34	56	85	0	0	13,750	0	8,252	5,336	11,280,000	14,820,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-21	53,290,000,000,000	52,730,000,000,000	212	54	33	54	82	0	0	13,750	665	8,252	5,336	11,280,000	14,820,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-14	71,670,000,000,000	71,120,000,000,000	285	73	44	72	110	0	0	13,750	0	9,224	5,202	10,380,000	11,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-13	73,920,000,000,000	73,360,000,000,000	294	75	45	75	114	0	0	13,750	0	9,224	5,202	10,400,000	11,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-11	73,920,000,000,000	73,360,000,000,000	294	75	45	75	114	0	0	13,750	412	9,224	5,202	10,510,000	11,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-08	77,010,000,000,000	76,450,000,000,000	306	78	47	78	119	0	0	13,750	320	9,361	5,174	10,540,000	10,760,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-05	79,820,000,000,000	79,270,000,000,000	317	81	49	81	123	0	0	13,750	0	9,908	5,060	10,580,000	13,590,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-04	79,820,000,000,000	79,270,000,000,000	317	81	49	81	123	0	0	13,750	240	9,908	5,060	10,580,000	13,590,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-01	80,100,000,000,000	79,550,000,000,000	318	82	49	81	123	2,473	27	13,750	0	10,161	4,997	10,760,000	13,110,000	11,240,000,000	11,570,000,000	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-28	76,440,000,000,000	75,890,000,000,000	304	78	47	77	118	0	0	13,750	0	10,276	4,966	10,940,000	12,650,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-27	78,690,000,000,000	78,140,000,000,000	309	79	48	80	121	0	0	13,750	0	10,465	4,906	11,290,000	14,570,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-26	77,850,000,000,000	77,300,000,000,000	309	79	48	79	120	0	0	13,750	0	10,465	4,906	11,290,000	14,570,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-23	79,820,000,000,000	79,270,000,000,000	317	81	49	81	123	0	0	13,750	0	10,618	4,845	11,300,000	16,790,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-22	78,130,000,000,000	77,580,000,000,000	311	80	48	79	120	0	0	13,750	240	10,618	4,845	11,300,000	16,790,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-21	79,260,000,000,000	78,700,000,000,000	315	81	48	80	122	0	0	13,750	240	10,695	4,814	11,380,000	16,490,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	6,400	6,475	6,400	6,475	43,600
2024-03-05	15:48:00	6,400	6,425	6,400	6,425	27,100
2024-03-05	15:47:00	6,450	6,450	6,400	6,400	104,200
2024-03-05	15:46:00	6,450	6,450	6,450	6,450	7,100
2024-03-05	15:45:00	6,450	6,450	6,425	6,450	6,600
2024-03-05	15:44:00	6,425	6,450	6,400	6,450	44,000
2024-03-05	15:43:00	6,425	6,425	6,400	6,425	44,000
2024-03-05	15:42:00	6,425	6,425	6,400	6,425	78,300
2024-03-05	15:41:00	6,425	6,450	6,425	6,425	40,200
2024-03-05	15:40:00	6,450	6,450	6,425	6,450	7,400
2024-03-05	15:39:00	6,425	6,450	6,425	6,450	45,500
2024-03-05	15:38:00	6,450	6,450	6,425	6,425	5,300
2024-03-05	15:37:00	6,450	6,450	6,425	6,425	147,500
2024-03-05	15:36:00	6,450	6,475	6,450	6,475	3,400
2024-03-05	15:35:00	6,450	6,450	6,450	6,450	4,200
2024-03-05	15:34:00	6,450	6,475	6,450	6,475	11,600
2024-03-05	15:33:00	6,450	6,450	6,450	6,450	5,300
2024-03-05	15:32:00	6,450	6,450	6,450	6,450	1,000
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:31:00	6,475	6,475	6,475	6,475	1,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	6,400	6,475	6,400	6,475	70,700
2024-03-05	15:46:00	6,450	6,450	6,400	6,400	111,300
2024-03-05	15:44:00	6,425	6,450	6,400	6,450	50,600
2024-03-05	15:42:00	6,425	6,425	6,400	6,425	122,300
2024-03-05	15:40:00	6,450	6,450	6,425	6,425	47,600
2024-03-05	15:38:00	6,450	6,450	6,425	6,450	50,800
2024-03-05	15:36:00	6,450	6,475	6,425	6,425	150,900
2024-03-05	15:34:00	6,450	6,475	6,450	6,450	15,800
2024-03-05	15:32:00	6,450	6,450	6,450	6,450	6,300
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,450	6,475	4,400
2024-03-05	15:28:00	6,475	6,475	6,475	6,475	6,800
2024-03-05	15:26:00	6,475	6,500	6,450	6,475	94,100
2024-03-05	15:24:00	6,450	6,475	6,450	6,475	11,900
2024-03-05	15:22:00	6,450	6,450	6,450	6,450	29,600
2024-03-05	15:20:00	6,450	6,475	6,450	6,450	58,000
2024-03-05	15:18:00	6,475	6,500	6,475	6,475	32,000
2024-03-05	15:16:00	6,475	6,475	6,475	6,475	2,800
2024-03-05	15:14:00	6,475	6,500	6,475	6,475	2,900
2024-03-05	15:12:00	6,500	6,525	6,475	6,475	5,500
2024-03-05	15:10:00	6,500	6,525	6,500	6,525	43,500
2024-03-05	15:08:00	6,450	6,500	6,450	6,500	134,400
2024-03-05	15:06:00	6,475	6,475	6,450	6,450	60,700
2024-03-05	15:04:00	6,475	6,500	6,475	6,475	2,400
2024-03-05	15:02:00	6,475	6,500	6,475	6,475	2,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	6,450	6,450	6,400	6,425	145,000
2024-03-05	15:40:00	6,450	6,450	6,400	6,450	213,900
2024-03-05	15:35:00	6,450	6,475	6,425	6,450	205,900
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,450	6,475	22,300
2024-03-05	15:25:00	6,475	6,500	6,450	6,475	103,800
2024-03-05	15:20:00	6,450	6,475	6,450	6,450	96,600
2024-03-05	15:15:00	6,475	6,500	6,475	6,475	36,800
2024-03-05	15:10:00	6,500	6,525	6,475	6,475	48,900
2024-03-05	15:05:00	6,475	6,500	6,450	6,500	193,400
2024-03-05	15:00:00	6,450	6,500	6,450	6,475	25,700
2024-03-05	14:55:00	6,450	6,475	6,450	6,475	29,300
2024-03-05	14:50:00	6,525	6,525	6,450	6,475	105,900
2024-03-05	14:45:00	6,525	6,550	6,500	6,500	32,800
2024-03-05	14:40:00	6,525	6,525	6,500	6,500	81,500
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:35:00	6,500	6,525	6,475	6,500	108,100
2024-03-05	14:30:00	6,450	6,500	6,425	6,475	73,400
2024-03-05	14:25:00	6,450	6,450	6,400	6,425	137,200
2024-03-05	14:20:00	6,475	6,475	6,450	6,450	20,800
2024-03-05	14:15:00	6,500	6,525	6,475	6,475	85,300
2024-03-05	14:10:00	6,475	6,525	6,475	6,525	64,500
2024-03-05	14:05:00	6,425	6,475	6,425	6,425	44,400
2024-03-05	14:00:00	6,475	6,475	6,425	6,425	99,800
2024-03-05	13:55:00	6,450	6,500	6,450	6,475	81,700
2024-03-05	13:50:00	6,450	6,475	6,425	6,475	19,800
2024-03-05	13:45:00	6,450	6,450	6,425	6,450	40,400
2024-03-05	13:40:00	6,425	6,450	6,400	6,450	68,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	6,450	6,450	6,400	6,425	145,000
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,400	6,450	442,100
2024-03-05	15:15:00	6,475	6,500	6,450	6,475	237,200
2024-03-05	15:00:00	6,450	6,525	6,450	6,475	268,000
2024-03-05	14:45:00	6,525	6,550	6,450	6,475	168,000
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:30:00	6,450	6,525	6,425	6,500	263,000
2024-03-05	14:15:00	6,500	6,525	6,400	6,425	243,300
2024-03-05	14:00:00	6,475	6,525	6,425	6,525	208,700
2024-03-05	13:45:00	6,450	6,500	6,425	6,475	141,900
2024-03-05	13:33:46	6,425	6,425	6,425	6,425	0
2024-03-05	13:30:00	6,425	6,450	6,400	6,450	205,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	6,425	6,425	6,425	6,425	0
2024-03-05	11:46:29	6,400	6,400	6,400	6,400	0
2024-03-05	11:45:00	6,375	6,475	6,375	6,425	302,100
2024-03-05	11:30:00	6,500	6,525	6,375	6,375	948,000
2024-03-05	11:15:00	6,500	6,550	6,500	6,525	145,600
2024-03-05	11:00:00	6,550	6,575	6,500	6,500	204,900
2024-03-05	10:56:17	6,525	6,525	6,525	6,525	0
2024-03-05	10:45:00	6,500	6,575	6,500	6,575	209,200
2024-03-05	10:30:00	6,500	6,550	6,500	6,550	267,900
2024-03-05	10:15:00	6,475	6,525	6,425	6,500	368,800
2024-03-05	10:07:19	6,500	6,500	6,500	6,500	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,400	6,425	587,100
2024-03-05	15:00:00	6,450	6,525	6,450	6,475	505,200
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:30:00	6,450	6,550	6,425	6,475	431,000
2024-03-05	14:00:00	6,475	6,525	6,400	6,425	452,000
2024-03-05	13:33:46	6,425	6,425	6,425	6,425	0
2024-03-05	13:30:00	6,425	6,500	6,400	6,475	347,700
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	6,425	6,425	6,425	6,425	0
2024-03-05	11:46:29	6,400	6,400	6,400	6,400	0
2024-03-05	11:30:00	6,500	6,525	6,375	6,425	1,250,100
2024-03-05	11:00:00	6,550	6,575	6,500	6,525	350,500
2024-03-05	10:56:17	6,525	6,525	6,525	6,525	0
2024-03-05	10:30:00	6,500	6,575	6,500	6,575	477,100
2024-03-05	10:07:19	6,500	6,500	6,500	6,500	0
2024-03-05	10:00:00	6,450	6,525	6,425	6,500	840,500
2024-03-05	09:30:00	6,675	6,675	6,350	6,450	2,629,200
2024-03-05	09:20:41	6,725	6,725	6,725	6,725	0
2024-03-05	09:00:00	6,900	6,975	6,550	6,650	2,710,600
2024-03-04	15:30:00	6,950	6,975	6,875	6,875	657,400
2024-03-04	15:15:22	6,950	6,950	6,950	6,950	0
2024-03-04	15:00:00	6,950	7,025	6,950	6,950	192,900
2024-03-04	14:30:00	6,950	7,000	6,950	6,950	189,400
2024-03-04	14:22:17	6,950	6,950	6,950	6,950	0
2024-03-04	14:00:00	7,025	7,050	6,950	6,950	917,500
2024-03-04	13:30:00	7,100	7,100	7,000	7,000	493,900
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:00:00	6,450	6,525	6,400	6,425	1,092,300
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:00:00	6,475	6,550	6,400	6,475	883,000
2024-03-05	13:33:46	6,425	6,425	6,425	6,425	0
2024-03-05	13:00:00	6,425	6,500	6,400	6,475	347,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	6,425	6,425	6,425	6,425	0
2024-03-05	11:46:29	6,400	6,400	6,400	6,400	0
2024-03-05	11:00:00	6,550	6,575	6,375	6,425	1,600,600
2024-03-05	10:56:17	6,525	6,525	6,525	6,525	0
2024-03-05	10:07:19	6,500	6,500	6,500	6,500	0
2024-03-05	10:00:00	6,450	6,575	6,425	6,575	1,317,600
2024-03-05	09:20:41	6,725	6,725	6,725	6,725	0
2024-03-05	09:00:00	6,900	6,975	6,350	6,450	5,339,800
2024-03-04	15:15:22	6,950	6,950	6,950	6,950	0
2024-03-04	15:00:00	6,950	7,025	6,875	6,875	850,300
2024-03-04	14:22:17	6,950	6,950	6,950	6,950	0
2024-03-04	14:00:00	7,025	7,050	6,950	6,950	1,106,900
2024-03-04	13:00:00	7,100	7,100	7,000	7,000	493,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	7,100	7,100	7,100	7,100	0
2024-03-04	11:49:04	7,075	7,075	7,075	7,075	0
2024-03-04	11:00:00	7,075	7,100	7,050	7,100	788,800
2024-03-04	10:59:21	7,075	7,075	7,075	7,075	0
2024-03-04	10:09:55	7,075	7,075	7,075	7,075	0
2024-03-04	10:00:00	7,075	7,125	7,025	7,075	1,609,300
2024-03-04	09:15:01	7,150	7,150	7,150	7,150	0
2024-03-04	09:00:00	7,200	7,225	7,050	7,075	0
2024-03-01	16:00:00	7,100	7,100	7,100	7,100	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:36:56	7,050	7,050	7,050	7,050	0
2024-05-03	15:00:00	7,100	7,150	7,050	7,050	1,297,900
2024-05-03	14:57:23	7,125	7,125	7,125	7,125	0
2024-05-03	14:19:53	7,200	7,200	7,200	7,200	0
2024-05-03	13:30:00	7,200	7,225	7,100	7,125	1,018,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	7,175	7,175	7,175	7,175	0
2024-05-03	11:23:32	7,200	7,200	7,200	7,200	0
2024-05-03	10:49:21	7,200	7,200	7,200	7,200	0
2024-05-03	10:30:00	7,150	7,225	7,125	7,175	931,600
2024-05-03	10:15:51	7,075	7,075	7,075	7,075	0
2024-05-03	09:43:28	7,200	7,200	7,200	7,200	0
2024-05-03	09:11:35	7,525	7,525	7,525	7,525	0
2024-05-03	09:00:00	7,600	7,650	6,950	7,150	7,625,900
2024-05-02	15:30:07	7,525	7,525	7,525	7,525	0
2024-05-02	15:00:00	7,525	7,600	7,525	7,600	2,087,700
2024-05-02	14:48:13	7,525	7,525	7,525	7,525	0
2024-05-02	14:07:40	7,475	7,475	7,475	7,475	0
2024-05-02	13:30:00	7,525	7,575	7,475	7,550	1,469,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	7,525	7,525	7,525	7,525	0
2024-05-02	11:37:46	7,500	7,500	7,500	7,500	0
2024-05-02	11:02:01	7,550	7,550	7,550	7,550	0
2024-05-02	10:30:00	7,400	7,600	7,350	7,525	2,178,700
2024-05-02	10:26:34	7,375	7,375	7,375	7,375	0
2024-05-02	09:52:07	7,375	7,375	7,375	7,375	0
2024-05-02	09:17:57	7,575	7,575	7,575	7,575	0
2024-05-02	09:00:00	7,650	7,750	7,275	7,400	8,638,700
2024-04-30	15:33:39	7,500	7,500	7,500	7,500	0
2024-04-30	15:00:00	7,525	7,550	7,425	7,450	2,121,200

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-04-30	09:00:00	7,175	7,650	7,175	7,450	18,855,000
2024-04-29	09:00:00	6,400	7,175	6,400	7,150	23,666,200
2024-04-26	09:00:00	6,225	6,675	6,125	6,375	18,131,800
2024-04-25	09:00:00	6,300	6,475	6,200	6,225	5,823,800
2024-04-24	09:00:00	6,050	6,475	6,025	6,275	10,048,800
2024-04-23	09:00:00	6,025	6,175	5,925	6,025	3,512,000
2024-04-22	09:00:00	6,175	6,300	5,875	6,025	6,147,400
2024-04-19	09:00:00	6,125	6,250	5,725	6,125	8,148,300
2024-04-18	09:00:00	6,500	6,500	5,975	6,125	15,801,200
2024-04-17	09:00:00	5,750	6,775	5,650	6,475	32,304,900
2024-04-16	09:00:00	5,425	5,775	5,125	5,650	8,623,700
2024-04-05	09:00:00	4,980	5,650	4,980	5,425	16,226,100
2024-04-04	09:00:00	4,990	5,075	4,950	4,980	2,907,800
2024-04-03	09:00:00	5,000	5,150	4,980	4,980	6,197,800
2024-04-02	09:00:00	4,950	5,075	4,860	5,000	4,787,500
2024-04-01	09:00:00	4,960	5,050	4,720	4,950	4,575,700
2024-03-28	09:00:00	5,100	5,150	4,960	4,960	3,301,300
2024-03-27	09:00:00	5,050	5,175	4,970	5,075	2,818,900
2024-03-26	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-25	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-22	09:00:00	4,930	5,025	4,850	4,940	5,616,700
2024-03-21	09:00:00	4,740	5,275	4,700	4,930	18,265,500
2024-03-20	09:00:00	4,700	4,790	4,430	4,740	13,778,100
2024-03-19	09:00:00	4,730	4,970	4,630	4,660	12,570,600
2024-03-18	09:00:00	5,250	5,250	4,580	4,720	33,191,000
2024-03-15	09:00:00	6,200	6,375	5,250	5,250	22,938,100
2024-03-14	09:00:00	6,375	6,550	6,025	6,200	11,740,400
2024-03-13	09:00:00	6,700	6,750	6,375	6,375	7,832,300
2024-03-08	09:00:00	6,700	6,875	6,425	6,575	8,516,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-04-29	09:00:00	6,400	7,175	6,400	7,150	23,666,200
2024-04-26	09:00:00	6,225	6,675	6,125	6,375	18,131,800
2024-04-25	09:00:00	6,300	6,475	6,200	6,225	5,823,800
2024-04-24	09:00:00	6,050	6,475	6,025	6,275	10,048,800
2024-04-23	09:00:00	6,025	6,175	5,925	6,025	3,512,000
2024-04-22	09:00:00	6,175	6,300	5,875	6,025	6,147,400
2024-04-19	09:00:00	6,125	6,250	5,725	6,125	8,148,300
2024-04-18	09:00:00	6,500	6,500	5,975	6,125	15,801,200
2024-04-17	09:00:00	5,750	6,775	5,650	6,475	32,304,900
2024-04-16	09:00:00	5,425	5,775	5,125	5,650	8,623,700
2024-04-05	09:00:00	4,980	5,650	4,980	5,425	16,226,100
2024-04-04	09:00:00	4,990	5,075	4,950	4,980	2,907,800
2024-04-03	09:00:00	5,000	5,150	4,980	4,980	6,197,800
2024-04-02	09:00:00	4,950	5,075	4,860	5,000	4,787,500
2024-04-01	09:00:00	4,960	5,050	4,720	4,950	4,575,700
2024-03-28	09:00:00	5,100	5,150	4,960	4,960	3,301,300
2024-03-27	09:00:00	5,050	5,175	4,970	5,075	2,818,900
2024-03-26	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-25	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-22	09:00:00	4,930	5,025	4,850	4,940	5,616,700
2024-03-21	09:00:00	4,740	5,275	4,700	4,930	18,265,500
2024-03-20	09:00:00	4,700	4,790	4,430	4,740	13,778,100
2024-03-19	09:00:00	4,730	4,970	4,630	4,660	12,570,600
2024-03-18	09:00:00	5,250	5,250	4,580	4,720	33,191,000
2024-03-15	09:00:00	6,200	6,375	5,250	5,250	22,938,100
2024-03-14	09:00:00	6,375	6,550	6,025	6,200	11,740,400
2024-03-13	09:00:00	6,700	6,750	6,375	6,375	7,832,300
2024-03-08	09:00:00	6,700	6,875	6,425	6,575	8,516,500
2024-03-07	09:00:00	6,200	6,950	6,200	6,850	12,642,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	6,400	7,175	6,400	7,150	23,666,200
2024-04-21	00:00:00	6,175	6,675	5,875	6,375	43,663,800
2024-04-14	00:00:00	5,425	6,775	5,125	6,125	64,878,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	4,960	5,650	4,720	5,425	34,694,900
2024-03-24	00:00:00	4,940	5,175	4,940	4,960	6,120,200
2024-03-17	00:00:00	5,250	5,275	4,430	4,940	83,421,900
2024-03-10	00:00:00	6,700	6,750	5,250	5,250	42,510,800
2024-03-03	00:00:00	7,200	7,225	5,825	6,575	53,903,800
2024-02-25	00:00:00	6,950	7,400	6,775	7,100	56,977,100
2024-02-18	00:00:00	6,825	8,000	6,750	6,925	78,883,300
2024-02-11	00:00:00	7,800	7,800	5,500	6,625	49,666,700
2024-02-04	00:00:00	6,850	8,350	6,800	7,800	49,988,800
2024-01-28	00:00:00	8,275	8,525	6,250	6,800	77,545,500
2024-01-21	00:00:00	7,975	9,775	7,975	8,250	190,481,700
2024-01-14	00:00:00	13,425	13,425	8,850	8,850	5,933,800
2024-01-07	00:00:00	13,425	13,425	13,425	13,425	0
2023-12-31	00:00:00	13,425	13,425	13,425	13,425	0
2023-12-24	00:00:00	13,425	13,425	13,425	13,425	0
2023-12-17	00:00:00	12,900	13,750	12,750	13,425	16,551,100
2023-12-10	00:00:00	10,850	13,050	9,900	12,800	71,755,100
2023-12-03	00:00:00	9,150	10,800	8,600	10,800	62,439,600
2023-11-26	00:00:00	6,525	9,200	6,275	9,000	96,943,400
2023-11-19	00:00:00	6,800	7,200	5,850	6,525	46,777,800
2023-11-12	00:00:00	7,000	7,050	6,200	6,800	58,936,700
2023-11-05	00:00:00	5,400	7,050	5,400	7,000	70,099,100
2023-10-29	00:00:00	4,490	5,675	4,470	5,350	116,169,100
2023-10-22	00:00:00	2,870	4,470	2,710	4,470	85,083,500
2023-10-15	00:00:00	2,890	2,950	2,320	2,870	56,267,000
2023-10-08	00:00:00	2,690	2,950	2,670	2,790	28,370,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-03-31	00:00:00	4,960	7,650	4,720	7,450	185,758,000
2024-02-29	00:00:00	7,300	7,400	4,430	4,960	194,615,700
2024-01-31	00:00:00	6,550	8,350	5,500	7,125	245,714,200
2023-12-31	00:00:00	13,425	13,425	6,250	6,575	255,103,700
2023-11-30	00:00:00	9,000	13,750	7,950	13,425	165,954,700
2023-10-31	00:00:00	5,450	8,825	5,150	8,825	287,927,600
2023-09-30	00:00:00	2,850	5,550	2,320	5,400	285,175,900
2023-08-31	00:00:00	2,300	3,460	2,010	2,860	353,496,300
2023-07-31	00:00:00	1,740	2,690	1,615	2,270	291,338,500
2023-06-30	00:00:00	855	1,810	830	1,740	284,678,500
2023-05-31	00:00:00	875	1,030	740	845	181,982,500
2023-04-30	00:00:00	995	1,000	800	875	240,600,300
2023-03-31	00:00:00	1,035	1,035	975	1,000	16,021,200
2023-02-28	00:00:00	745	880	745	815	186,211,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-03-31	00:00:00	4,960	7,175	4,720	7,150	166,903,000
2024-02-29	00:00:00	7,300	7,400	4,430	4,960	194,615,700
2024-01-31	00:00:00	6,550	8,350	4,430	7,450	626,087,900
2023-12-31	00:00:00	13,425	13,425	4,430	4,960	695,433,600
2023-11-30	00:00:00	9,000	13,750	5,500	7,125	666,772,600
2023-10-31	00:00:00	5,450	13,750	5,150	6,575	708,986,000
2023-09-30	00:00:00	2,850	13,750	2,320	13,425	739,058,200
2023-08-31	00:00:00	2,300	8,825	2,010	8,825	926,599,800
2023-07-31	00:00:00	1,740	5,550	1,615	5,400	930,010,700
2023-06-30	00:00:00	855	3,460	830	2,860	929,513,300
2023-05-31	00:00:00	875	2,690	740	2,270	757,999,500
2023-04-30	00:00:00	995	1,810	740	1,740	707,261,300
2023-03-31	00:00:00	1,000	1,045	740	845	436,113,600
2023-02-28	00:00:00	745	1,065	745	875	1,052,504,300

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