Informasi Saham GGRM PT Gudang Garam Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
AKRA	PT AKR Corporindo Tbk
ASII	PT Astra International Tbk
LAND	PT Trimitra Propertindo Tbk
MSTI	PT Mastersystem Infotama Tbk.
INCO	PT Vale Indonesia 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	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	1
40002	Enterprise Value	3	43,575,728,200,000	41,985,631,600,000	32,502,417,000,000
14020	Forward Pe Ratio	5	7	6	14
14008	Pe Ratio	13	6	7	12
14012	Pb Ratio	19	1	1	1
40001	Market Cap	21	34,441,175,200,000	39,107,088,600,000	34,633,584,000,000
14010	Ps Ratio	25	0	0	0
102	Enterprises Value E B I T D A Ratio	35	5	29	16

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
101	Enterprises Value Revenue Ratio	1	0	1	2	2	2	1
40002	Enterprise Value	3	43,575,728,200,000	41,985,631,600,000	54,213,395,800,000	56,893,488,000,000	55,675,724,000,000	32,502,417,000,000
14020	Forward Pe Ratio	5	7	6	7	8	25	14
14008	Pe Ratio	13	6	7	9	15	18	12
14012	Pb Ratio	19	1	1	1	1	1	1
40001	Market Cap	21	34,441,175,200,000	39,107,088,600,000	47,332,564,800,000	53,152,931,000,000	50,026,288,000,000	34,633,584,000,000
14010	Ps Ratio	25	0	0	0	0	0	0
102	Enterprises Value E B I T D A Ratio	35	5	29	29	27	19	16

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	7,439,598,000,000	1,242,261,000,000	3,908,926,000,000	7,361,765,000,000	10,045,855,000,000
20091	Net Income	5,324,514,000,000	867,344,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
29004	Basic E P S	2,767	0	1,445	2,913	3,975
20190	E B I T D A	8,348,979,000,000	1,467,912,000,000	4,770,944,000,000	8,134,245,000,000	10,704,845,000,000
20046	Gross Profit	14,595,621,000,000	3,177,680,000,000	11,095,603,000,000	14,272,611,000,000	17,388,244,000,000
29009	Diluted E P S	2,767	0	1,445	2,913	3,975
20136	Pretax Income	6,860,816,000,000	1,109,060,000,000	3,646,521,000,000	7,286,846,000,000	9,663,133,000,000
20145	Tax Provision	1,536,300,000,000	241,716,000,000	866,779,000,000	1,681,525,000,000	2,015,404,000,000
20100	Total Revenue	118,952,997,000,000	37,204,424,000,000	124,682,692,000,000	124,881,266,000,000	114,477,311,000,000
20164	Total Expenses	111,519,092,000,000	35,949,648,000,000	120,764,592,000,000	117,536,219,000,000	104,392,764,000,000
20013	Cost Of Revenue	104,357,376,000,000	34,026,744,000,000	113,587,089,000,000	110,608,655,000,000	97,089,067,000,000
20057	Interest Expense	578,782,000,000	133,201,000,000	262,405,000,000	74,919,000,000	382,722,000,000
20109	Operating Income	7,433,905,000,000	1,254,776,000,000	3,918,100,000,000	7,345,047,000,000	10,084,547,000,000
20316	Normalized Income	5,324,514,000,000	867,344,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20108	Operating Expense	7,161,716,000,000	1,922,904,000,000	7,177,503,000,000	6,927,564,000,000	7,303,697,000,000
20112	Operating Revenue	118,952,997,000,000	37,204,424,000,000	124,682,692,000,000	124,881,266,000,000	114,477,311,000,000
20087	Minority Interests	-2,000,000	0	-3,000,000	-6,000,000	-4,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-578,782,000,000	-133,201,000,000	-262,405,000,000	-74,919,000,000	-382,722,000,000
29010	Basic Average Shares	1,924,088,000	0	1,924,088,000	1,924,088,000	1,924,088,000
29011	Diluted Average Shares	1,924,088,000	0	1,924,088,000	1,924,088,000	1,924,088,000
20420	Normalized E B I T D A	8,348,979,000,000	1,467,912,000,000	4,770,944,000,000	8,134,245,000,000	10,704,845,000,000
20315	Reconciled Depreciation	909,381,000,000	225,651,000,000	862,018,000,000	772,480,000,000	658,990,000,000
20312	Other Operating Expenses	572,084,000,000	148,004,000,000	513,251,000,000	543,636,000,000	665,653,000,000
20314	Reconciled Cost Of Revenue	104,357,376,000,000	34,026,744,000,000	113,587,089,000,000	110,608,655,000,000	97,089,067,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20018	Depreciation Income Statement	909,381,000,000	225,651,000,000	862,018,000,000	772,480,000,000	658,990,000,000
20158	Selling And Marketing Expense	2,345,731,000,000	500,002,000,000	2,342,869,000,000	2,290,353,000,000	2,173,843,000,000
20064	Interest Expense Non Operating	578,782,000,000	133,201,000,000	262,405,000,000	74,919,000,000	382,722,000,000
20093	Net Income Common Stockholders	5,324,514,000,000	867,344,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20094	Net Income Continuous Operations	5,324,516,000,000	867,344,000,000	2,779,742,000,000	5,605,321,000,000	7,647,729,000,000
20045	General And Administrative Expense	904,010,000,000	232,926,000,000	1,043,000,000,000	1,144,215,000,000	1,340,987,000,000
20159	Selling General And Administration	3,249,741,000,000	732,928,000,000	3,385,869,000,000	3,434,568,000,000	3,514,830,000,000
20435	Total Operating Income As Reported	7,439,598,000,000	1,242,261,000,000	3,908,926,000,000	7,361,765,000,000	10,045,855,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,324,514,000,000	867,344,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20077	Net Non Operating Interest Income Expense	-578,782,000,000	-133,201,000,000	-262,405,000,000	-74,919,000,000	-382,722,000,000
20346	Net Income Including Noncontrolling Interests	5,324,516,000,000	867,344,000,000	2,779,742,000,000	5,605,321,000,000	7,647,729,000,000
20019	Depreciation And Amortization In Income Statement	909,381,000,000	225,651,000,000	862,018,000,000	772,480,000,000	658,990,000,000
20309	Net Income From Continuing And Discontinued Operation	5,324,514,000,000	867,344,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20331	Net Income From Continuing Operation Net Minority Interest	5,324,514,000,000	867,344,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	7,439,598,000,000	1,242,261,000,000	1,666,429,000,000	1,875,329,000,000	2,655,579,000,000	3,908,926,000,000	7,361,765,000,000	10,045,855,000,000
20091	Net Income	5,324,514,000,000	867,344,000,000	1,168,953,000,000	1,324,734,000,000	1,963,483,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
29004	Basic E P S	2,767	0	2,984	0	1,020	1,445	2,913	3,975
20190	E B I T D A	8,348,979,000,000	1,467,912,000,000	1,900,916,000,000	2,100,691,000,000	2,879,460,000,000	4,770,944,000,000	8,134,245,000,000	10,704,845,000,000
20046	Gross Profit	14,595,621,000,000	3,177,680,000,000	3,484,620,000,000	3,577,297,000,000	4,356,024,000,000	11,095,603,000,000	14,272,611,000,000	17,388,244,000,000
29009	Diluted E P S	2,767	0	2,984	0	1,020	1,445	2,913	3,975
20136	Pretax Income	6,860,816,000,000	1,109,060,000,000	1,539,976,000,000	1,712,508,000,000	2,499,272,000,000	3,646,521,000,000	7,286,846,000,000	9,663,133,000,000
20145	Tax Provision	1,536,300,000,000	241,716,000,000	371,022,000,000	387,774,000,000	535,788,000,000	866,779,000,000	1,681,525,000,000	2,015,404,000,000
20100	Total Revenue	118,952,997,000,000	37,204,424,000,000	25,897,494,000,000	26,119,850,000,000	29,731,229,000,000	124,682,692,000,000	124,881,266,000,000	114,477,311,000,000
20164	Total Expenses	111,519,092,000,000	35,949,648,000,000	24,245,209,000,000	24,247,970,000,000	27,076,265,000,000	120,764,592,000,000	117,536,219,000,000	104,392,764,000,000
20013	Cost Of Revenue	104,357,376,000,000	34,026,744,000,000	22,412,874,000,000	22,542,553,000,000	25,375,205,000,000	113,587,089,000,000	110,608,655,000,000	97,089,067,000,000
20057	Interest Expense	578,782,000,000	133,201,000,000	126,453,000,000	162,821,000,000	156,307,000,000	262,405,000,000	74,919,000,000	382,722,000,000
20109	Operating Income	7,433,905,000,000	1,254,776,000,000	1,652,285,000,000	1,871,880,000,000	2,654,964,000,000	3,918,100,000,000	7,345,047,000,000	10,084,547,000,000
20316	Normalized Income	5,324,514,000,000	867,344,000,000	1,168,953,000,000	1,324,734,000,000	1,963,483,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20108	Operating Expense	7,161,716,000,000	1,922,904,000,000	1,832,335,000,000	1,705,417,000,000	1,701,060,000,000	7,177,503,000,000	6,927,564,000,000	7,303,697,000,000
20112	Operating Revenue	118,952,997,000,000	37,204,424,000,000	25,897,494,000,000	26,119,850,000,000	29,731,229,000,000	124,682,692,000,000	124,881,266,000,000	114,477,311,000,000
20087	Minority Interests	-2,000,000	0	-1,000,000	0	-1,000,000	-3,000,000	-6,000,000	-4,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-578,782,000,000	-133,201,000,000	-126,453,000,000	-162,821,000,000	-156,307,000,000	-262,405,000,000	-74,919,000,000	-382,722,000,000
29010	Basic Average Shares	1,924,088,000	0	1,924,088,000	0	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000
29011	Diluted Average Shares	1,924,088,000	0	1,924,088,000	0	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000
20420	Normalized E B I T D A	8,348,979,000,000	1,467,912,000,000	1,900,916,000,000	2,100,691,000,000	2,879,460,000,000	4,770,944,000,000	8,134,245,000,000	10,704,845,000,000
20315	Reconciled Depreciation	909,381,000,000	225,651,000,000	234,487,000,000	225,362,000,000	223,881,000,000	862,018,000,000	772,480,000,000	658,990,000,000
20312	Other Operating Expenses	572,084,000,000	148,004,000,000	172,108,000,000	105,034,000,000	146,938,000,000	513,251,000,000	543,636,000,000	665,653,000,000
20314	Reconciled Cost Of Revenue	104,357,376,000,000	34,026,744,000,000	22,412,874,000,000	22,542,553,000,000	25,375,205,000,000	113,587,089,000,000	110,608,655,000,000	97,089,067,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20018	Depreciation Income Statement	909,381,000,000	225,651,000,000	234,487,000,000	225,362,000,000	223,881,000,000	862,018,000,000	772,480,000,000	658,990,000,000
20158	Selling And Marketing Expense	2,345,731,000,000	500,002,000,000	681,613,000,000	574,292,000,000	589,824,000,000	2,342,869,000,000	2,290,353,000,000	2,173,843,000,000
20064	Interest Expense Non Operating	578,782,000,000	133,201,000,000	126,453,000,000	162,821,000,000	156,307,000,000	262,405,000,000	74,919,000,000	382,722,000,000
20093	Net Income Common Stockholders	5,324,514,000,000	867,344,000,000	1,168,953,000,000	1,324,734,000,000	1,963,483,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20094	Net Income Continuous Operations	5,324,516,000,000	867,344,000,000	1,168,954,000,000	1,324,734,000,000	1,963,484,000,000	2,779,742,000,000	5,605,321,000,000	7,647,729,000,000
20045	General And Administrative Expense	904,010,000,000	232,926,000,000	231,847,000,000	218,720,000,000	220,517,000,000	1,043,000,000,000	1,144,215,000,000	1,340,987,000,000
20159	Selling General And Administration	3,249,741,000,000	732,928,000,000	913,460,000,000	793,012,000,000	810,341,000,000	3,385,869,000,000	3,434,568,000,000	3,514,830,000,000
20435	Total Operating Income As Reported	7,439,598,000,000	1,242,261,000,000	1,666,429,000,000	1,875,329,000,000	2,655,579,000,000	3,908,926,000,000	7,361,765,000,000	10,045,855,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	5,324,514,000,000	867,344,000,000	1,168,953,000,000	1,324,734,000,000	1,963,483,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20077	Net Non Operating Interest Income Expense	-578,782,000,000	-133,201,000,000	-126,453,000,000	-162,821,000,000	-156,307,000,000	-262,405,000,000	-74,919,000,000	-382,722,000,000
20346	Net Income Including Noncontrolling Interests	5,324,516,000,000	867,344,000,000	1,168,954,000,000	1,324,734,000,000	1,963,484,000,000	2,779,742,000,000	5,605,321,000,000	7,647,729,000,000
20019	Depreciation And Amortization In Income Statement	909,381,000,000	225,651,000,000	234,487,000,000	225,362,000,000	223,881,000,000	862,018,000,000	772,480,000,000	658,990,000,000
20309	Net Income From Continuing And Discontinued Operation	5,324,514,000,000	867,344,000,000	1,168,953,000,000	1,324,734,000,000	1,963,483,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000
20331	Net Income From Continuing Operation Net Minority Interest	5,324,514,000,000	867,344,000,000	1,168,953,000,000	1,324,734,000,000	1,963,483,000,000	2,779,739,000,000	5,605,315,000,000	7,647,725,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	9,139,553,000,000	5,729,436,000,000	5,933,263,000,000	1,411,621,000,000
23165	Payables	15,556,378,000,000	18,459,007,000,000	17,853,348,000,000	10,425,562,000,000
23139	Net P P E	24,902,659,000,000	32,864,840,000,000	30,379,498,000,000	28,363,692,000,000
23351	Properties	0	0	0	0
23386	Total Debt	13,395,817,000,000	10,136,469,000,000	10,103,003,000,000	6,185,893,000,000
23100	Gross P P E	55,841,285,000,000	60,802,418,000,000	55,625,613,000,000	51,022,579,000,000
23038	Common Stock	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000
23045	Current Debt	13,395,817,000,000	10,071,084,000,000	9,980,336,000,000	6,029,226,000,000
23532	Share Issued	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000
23220	Total Assets	92,450,823,000,000	88,562,617,000,000	89,964,369,000,000	78,191,409,000,000
23027	Capital Stock	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000
23382	Other Payable	2,174,088,000,000	309,958,000,000	216,922,000,000	26,980,000,000
23028	Cash Financial	2,728,895,000,000	2,891,839,000,000	2,748,263,000,000	3,424,263,000,000
23123	Long Term Debt	0	65,385,000,000	122,667,000,000	156,667,000,000
23179	Prepaid Assets	1,388,678,000,000	1,128,203,000,000	4,827,901,000,000	2,169,508,000,000
23385	Working Capital	24,578,749,000,000	26,320,117,000,000	30,943,295,000,000	32,527,937,000,000
23000	Accounts Payable	1,064,716,000,000	1,308,958,000,000	1,002,233,000,000	1,123,703,000,000
23029	Cash Equivalents	1,527,369,000,000	1,515,194,000,000	1,421,477,000,000	1,350,009,000,000
23245	Invested Capital	74,258,589,000,000	67,992,366,000,000	69,391,211,000,000	64,708,301,000,000
23340	Other Properties	88,929,000,000	71,063,000,000	43,674,000,000	73,206,000,000
23291	Dividends Payable	0	0	0	0
23132	Minority Interest	71,000,000	69,000,000	66,000,000	60,000,000
23204	Retained Earnings	59,680,407,000,000	56,673,532,000,000	58,105,843,000,000	57,340,043,000,000
23217	Total Tax Payable	12,317,574,000,000	16,840,091,000,000	16,634,193,000,000	9,274,879,000,000
23001	Accounts Receivable	1,952,036,000,000	2,181,496,000,000	2,773,872,000,000	2,556,127,000,000
23280	Common Stock Equity	60,862,772,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23403	Net Tangible Assets	47,854,794,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23215	Stockholders Equity	60,862,772,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23383	Tangible Book Value	47,854,794,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23374	Total Capitalization	60,862,772,000,000	57,921,282,000,000	59,410,875,000,000	58,679,075,000,000
23312	Land And Improvements	3,934,369,000,000	4,538,398,000,000	4,323,590,000,000	4,110,173,000,000
23469	Other Equity Interest	-33,379,000,000	-33,379,000,000	-33,379,000,000	-33,379,000,000
23393	Ordinary Shares Number	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000
23155	Other Intangible Assets	13,007,978,000,000	0	0	0
23008	Accumulated Depreciation	-30,938,626,000,000	-27,937,578,000,000	-25,246,115,000,000	-22,658,887,000,000
23282	Construction In Progress	2,100,968,000,000	9,558,218,000,000	7,216,938,000,000	5,285,742,000,000
23030	Cash And Cash Equivalents	4,256,264,000,000	4,407,033,000,000	4,169,740,000,000	4,774,272,000,000
23012	Additional Paid In Capital	53,700,000,000	53,700,000,000	53,700,000,000	53,700,000,000
23275	Buildings And Improvements	9,639,868,000,000	9,070,320,000,000	8,334,912,000,000	7,847,042,000,000
23163	Other Short Term Investments	5,000,000,000	80,000,000,000	75,000,000,000	40,000,000,000
23319	Machinery Furniture Equipment	40,077,151,000,000	37,564,419,000,000	35,706,499,000,000	33,706,416,000,000
23098	Goodwill And Other Intangible Assets	13,007,978,000,000	0	0	0
23261	Total Equity Gross Minority Interest	60,862,843,000,000	57,855,966,000,000	59,288,274,000,000	58,522,468,000,000
23067	Non Current Deferred Taxes Liabilities	138,466,000,000	328,133,000,000	645,489,000,000	506,208,000,000
23259	Total Liabilities Net Minority Interest	31,587,980,000,000	30,706,651,000,000	30,676,095,000,000	19,668,941,000,000
23046	Current Debt And Capital Lease Obligation	13,395,817,000,000	10,071,084,000,000	9,980,336,000,000	6,029,226,000,000
23124	Long Term Debt And Capital Lease Obligation	0	65,385,000,000	122,667,000,000	156,667,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,322,726,000,000	1,188,123,000,000	1,538,656,000,000	1,996,074,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	9,139,553,000,000	2,883,543,000,000	6,885,831,000,000	3,820,557,000,000	5,729,436,000,000	5,933,263,000,000	1,411,621,000,000
23165	Payables	15,556,378,000,000	17,609,219,000,000	12,016,496,000,000	16,045,848,000,000	18,459,007,000,000	17,853,348,000,000	10,425,562,000,000
23139	Net P P E	24,902,659,000,000	34,713,191,000,000	33,874,752,000,000	33,236,570,000,000	32,864,840,000,000	30,379,498,000,000	28,363,692,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	13,395,817,000,000	7,120,805,000,000	11,583,265,000,000	8,394,063,000,000	10,136,469,000,000	10,103,003,000,000	6,185,893,000,000
23100	Gross P P E	55,841,285,000,000	64,850,571,000,000	63,268,791,000,000	61,903,427,000,000	60,802,418,000,000	55,625,613,000,000	51,022,579,000,000
23038	Common Stock	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000
23045	Current Debt	13,395,817,000,000	7,120,805,000,000	11,583,265,000,000	8,394,063,000,000	10,071,084,000,000	9,980,336,000,000	6,029,226,000,000
23532	Share Issued	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000
23220	Total Assets	92,450,823,000,000	86,673,557,000,000	84,857,506,000,000	86,257,566,000,000	88,562,617,000,000	89,964,369,000,000	78,191,409,000,000
23027	Capital Stock	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000	962,044,000,000
23382	Other Payable	2,174,088,000,000	405,287,000,000	257,483,000,000	401,867,000,000	309,958,000,000	216,922,000,000	26,980,000,000
23028	Cash Financial	2,728,895,000,000	2,844,512,000,000	3,307,144,000,000	3,083,792,000,000	2,891,839,000,000	2,748,263,000,000	3,424,263,000,000
23123	Long Term Debt	0	0	0	0	65,385,000,000	122,667,000,000	156,667,000,000
23179	Prepaid Assets	1,388,678,000,000	1,602,641,000,000	1,356,842,000,000	1,145,809,000,000	1,128,203,000,000	4,827,901,000,000	2,169,508,000,000
23385	Working Capital	24,578,749,000,000	26,354,767,000,000	26,502,086,000,000	27,715,267,000,000	26,320,117,000,000	30,943,295,000,000	32,527,937,000,000
23000	Accounts Payable	1,064,716,000,000	1,073,983,000,000	1,830,951,000,000	1,304,575,000,000	1,308,958,000,000	1,002,233,000,000	1,123,703,000,000
23029	Cash Equivalents	1,527,369,000,000	1,392,750,000,000	1,390,290,000,000	1,489,714,000,000	1,515,194,000,000	1,421,477,000,000	1,350,009,000,000
23245	Invested Capital	74,258,589,000,000	67,124,966,000,000	70,418,473,000,000	68,213,443,000,000	67,992,366,000,000	69,391,211,000,000	64,708,301,000,000
23340	Other Properties	88,929,000,000	90,209,000,000	77,529,000,000	85,007,000,000	71,063,000,000	43,674,000,000	73,206,000,000
23291	Dividends Payable	0	0	2,308,906,000,000	0	0	0	0
23132	Minority Interest	71,000,000	71,000,000	70,000,000	70,000,000	69,000,000	66,000,000	60,000,000
23204	Retained Earnings	59,680,407,000,000	58,821,796,000,000	57,652,843,000,000	58,637,015,000,000	56,673,532,000,000	58,105,843,000,000	57,340,043,000,000
23217	Total Tax Payable	12,317,574,000,000	16,129,949,000,000	7,619,156,000,000	14,339,406,000,000	16,840,091,000,000	16,634,193,000,000	9,274,879,000,000
23001	Accounts Receivable	1,952,036,000,000	2,050,184,000,000	2,869,708,000,000	2,526,395,000,000	2,181,496,000,000	2,773,872,000,000	2,556,127,000,000
23280	Common Stock Equity	60,862,772,000,000	60,004,161,000,000	58,835,208,000,000	59,819,380,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23403	Net Tangible Assets	47,854,794,000,000	60,004,161,000,000	58,835,208,000,000	59,819,380,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23215	Stockholders Equity	60,862,772,000,000	60,004,161,000,000	58,835,208,000,000	59,819,380,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23383	Tangible Book Value	47,854,794,000,000	60,004,161,000,000	58,835,208,000,000	59,819,380,000,000	57,855,897,000,000	59,288,208,000,000	58,522,408,000,000
23374	Total Capitalization	60,862,772,000,000	60,004,161,000,000	58,835,208,000,000	59,819,380,000,000	57,921,282,000,000	59,410,875,000,000	58,679,075,000,000
23312	Land And Improvements	3,934,369,000,000	4,930,118,000,000	4,739,813,000,000	4,549,671,000,000	4,538,398,000,000	4,323,590,000,000	4,110,173,000,000
23469	Other Equity Interest	-33,379,000,000	-33,379,000,000	-33,379,000,000	-33,379,000,000	-33,379,000,000	-33,379,000,000	-33,379,000,000
23393	Ordinary Shares Number	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000	1,924,088,000
23155	Other Intangible Assets	13,007,978,000,000	0	0	0	0	0	0
23008	Accumulated Depreciation	-30,938,626,000,000	-30,137,380,000,000	-29,394,039,000,000	-28,666,857,000,000	-27,937,578,000,000	-25,246,115,000,000	-22,658,887,000,000
23282	Construction In Progress	2,100,968,000,000	12,410,132,000,000	11,638,667,000,000	10,582,390,000,000	9,558,218,000,000	7,216,938,000,000	5,285,742,000,000
23030	Cash And Cash Equivalents	4,256,264,000,000	4,237,262,000,000	4,697,434,000,000	4,573,506,000,000	4,407,033,000,000	4,169,740,000,000	4,774,272,000,000
23012	Additional Paid In Capital	53,700,000,000	53,700,000,000	53,700,000,000	53,700,000,000	53,700,000,000	53,700,000,000	53,700,000,000
23275	Buildings And Improvements	9,639,868,000,000	9,090,971,000,000	9,064,304,000,000	9,060,374,000,000	9,070,320,000,000	8,334,912,000,000	7,847,042,000,000
23163	Other Short Term Investments	5,000,000,000	5,000,000,000	5,000,000,000	80,000,000,000	80,000,000,000	75,000,000,000	40,000,000,000
23319	Machinery Furniture Equipment	40,077,151,000,000	38,329,141,000,000	37,748,478,000,000	37,625,985,000,000	37,564,419,000,000	35,706,499,000,000	33,706,416,000,000
23098	Goodwill And Other Intangible Assets	13,007,978,000,000	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	60,862,843,000,000	60,004,232,000,000	58,835,278,000,000	59,819,450,000,000	57,855,966,000,000	59,288,274,000,000	58,522,468,000,000
23067	Non Current Deferred Taxes Liabilities	138,466,000,000	131,808,000,000	597,873,000,000	180,830,000,000	328,133,000,000	645,489,000,000	506,208,000,000
23259	Total Liabilities Net Minority Interest	31,587,980,000,000	26,669,325,000,000	26,022,228,000,000	26,438,116,000,000	30,706,651,000,000	30,676,095,000,000	19,668,941,000,000
23046	Current Debt And Capital Lease Obligation	13,395,817,000,000	7,120,805,000,000	11,583,265,000,000	8,394,063,000,000	10,071,084,000,000	9,980,336,000,000	6,029,226,000,000
23124	Long Term Debt And Capital Lease Obligation	0	0	0	0	65,385,000,000	122,667,000,000	156,667,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	1,322,726,000,000	1,257,930,000,000	1,235,475,000,000	1,219,686,000,000	1,188,123,000,000	1,538,656,000,000	1,996,074,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	115,514,000,000	19,902,000,000	79,019,000,000	125,405,000,000	227,725,000,000
26185	Free Cash Flow	-1,288,858,000,000	-6,265,448,000,000	4,444,108,000,000	390,595,000,000	12,126,298,000,000
26027	Changes In Cash	-95,712,000,000	54,454,000,000	-77,276,000,000	-993,629,000,000	1,309,448,000,000
26182	Issuance Of Debt	17,050,000,000,000	6,300,000,000,000	13,500,000,000,000	10,150,000,000,000	9,500,000,000,000
26016	End Cash Position	3,610,447,000,000	3,610,447,000,000	3,709,026,000,000	3,771,404,000,000	4,765,046,000,000
26112	Purchase Of P P E	-5,698,121,000,000	-1,838,875,000,000	-5,423,876,000,000	-4,934,572,000,000	-5,351,416,000,000
26183	Repayment Of Debt	-13,738,462,000,000	0	-13,766,205,000,000	-6,622,000,000,000	-20,620,000,000,000
26125	Sale Of Investment	75,000,000,000	0	0	40,000,000,000	126,424,000,000
26005	Capital Expenditure	-5,698,121,000,000	-1,838,875,000,000	-5,423,876,000,000	-4,934,572,000,000	-5,351,416,000,000
26007	Cash Dividends Paid	-2,308,906,000,000	0	-4,329,198,000,000	-5,002,629,000,000	0
26012	Financing Cash Flow	1,002,632,000,000	6,300,000,000,000	-4,595,403,000,000	-1,474,629,000,000	-11,119,999,000,000
26013	Investing Cash Flow	-5,507,607,000,000	-1,818,973,000,000	-5,349,857,000,000	-4,844,167,000,000	-5,048,267,000,000
26110	Purchase Of Investment	0	0	-5,000,000,000	-75,000,000,000	-51,000,000,000
26015	Beginning Cash Position	3,709,026,000,000	3,566,457,000,000	3,771,404,000,000	4,765,046,000,000	3,455,447,000,000
26223	Classesof Cash Payments	-99,883,323,000,000	-29,030,874,000,000	-114,071,778,000,000	-118,404,342,000,000	-93,719,542,000,000
26099	Long Term Debt Issuance	0	0	0	0	0
26090	Long Term Debt Payments	-88,462,000,000	0	-66,205,000,000	-22,000,000,000	-20,000,000,000
26101	Short Term Debt Issuance	17,050,000,000,000	6,300,000,000,000	13,500,000,000,000	10,150,000,000,000	9,500,000,000,000
26091	Short Term Debt Payments	-13,650,000,000,000	0	-13,700,000,000,000	-6,600,000,000,000	-20,600,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	-88,462,000,000	0	-66,205,000,000	-22,000,000,000	-20,000,000,000
26164	Net Other Financing Charges	0	0	0	0	1,000,000
26119	Net P P E Purchase And Sale	-5,582,607,000,000	-1,818,973,000,000	-5,344,857,000,000	-4,809,167,000,000	-5,123,691,000,000
26075	Net Short Term Debt Issuance	3,400,000,000,000	6,300,000,000,000	-200,000,000,000	3,550,000,000,000	-11,100,000,000,000
26072	Net Issuance Payments Of Debt	3,311,538,000,000	6,300,000,000,000	-266,205,000,000	3,528,000,000,000	-11,120,000,000,000
26226	Paymentson Behalfof Employees	-3,564,803,000,000	-816,660,000,000	-3,875,827,000,000	-3,952,283,000,000	-3,760,815,000,000
26063	Effect Of Exchange Rate Changes	-2,867,000,000	-10,464,000,000	14,898,000,000	-13,000,000	151,000,000
26118	Net Investment Purchase And Sale	75,000,000,000	0	-5,000,000,000	-35,000,000,000	75,424,000,000
26228	Other Cash Paymentsfrom Operating Activities	-3,984,936,000,000	-951,067,000,000	-3,957,798,000,000	-3,805,354,000,000	-4,454,005,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	233,295,000,000	-151,417,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,409,263,000,000	-4,426,573,000,000	9,867,984,000,000	5,325,167,000,000	17,477,714,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	106,766,028,000,000	24,885,691,000,000	125,276,203,000,000	124,896,044,000,000	113,799,384,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	115,514,000,000	19,902,000,000	9,313,000,000	7,714,000,000	78,585,000,000	79,019,000,000	125,405,000,000	227,725,000,000
26185	Free Cash Flow	-1,288,858,000,000	-6,265,448,000,000	6,294,286,000,000	-3,156,594,000,000	1,838,898,000,000	4,444,108,000,000	390,595,000,000	12,126,298,000,000
26027	Changes In Cash	-95,712,000,000	54,454,000,000	-205,307,000,000	-273,880,000,000	329,021,000,000	-77,276,000,000	-993,629,000,000	1,309,448,000,000
26182	Issuance Of Debt	17,050,000,000,000	6,300,000,000,000	500,000,000,000	6,300,000,000,000	3,950,000,000,000	13,500,000,000,000	10,150,000,000,000	9,500,000,000,000
26016	End Cash Position	3,610,447,000,000	3,610,447,000,000	3,566,457,000,000	3,764,169,000,000	4,029,443,000,000	3,709,026,000,000	3,771,404,000,000	4,765,046,000,000
26112	Purchase Of P P E	-5,698,121,000,000	-1,838,875,000,000	-1,452,267,000,000	-1,394,951,000,000	-1,012,028,000,000	-5,423,876,000,000	-4,934,572,000,000	-5,351,416,000,000
26183	Repayment Of Debt	-13,738,462,000,000	0	-4,700,000,000,000	-3,500,000,000,000	-5,538,462,000,000	-13,766,205,000,000	-6,622,000,000,000	-20,620,000,000,000
26125	Sale Of Investment	75,000,000,000	0	0	0	0	0	40,000,000,000	126,424,000,000
26005	Capital Expenditure	-5,698,121,000,000	-1,838,875,000,000	-1,452,267,000,000	-1,394,951,000,000	-1,012,028,000,000	-5,423,876,000,000	-4,934,572,000,000	-5,351,416,000,000
26007	Cash Dividends Paid	-2,308,906,000,000	0	-2,308,906,000,000	0	0	-4,329,198,000,000	-5,002,629,000,000	0
26012	Financing Cash Flow	1,002,632,000,000	6,300,000,000,000	-6,508,906,000,000	2,800,000,000,000	-1,588,462,000,000	-4,595,403,000,000	-1,474,629,000,000	-11,119,999,000,000
26013	Investing Cash Flow	-5,507,607,000,000	-1,818,973,000,000	-1,442,954,000,000	-1,312,237,000,000	-933,443,000,000	-5,349,857,000,000	-4,844,167,000,000	-5,048,267,000,000
26110	Purchase Of Investment	0	0	0	0	0	-5,000,000,000	-75,000,000,000	-51,000,000,000
26015	Beginning Cash Position	3,709,026,000,000	3,566,457,000,000	3,764,169,000,000	4,029,443,000,000	3,709,026,000,000	3,771,404,000,000	4,765,046,000,000	3,455,447,000,000
26223	Classesof Cash Payments	-99,883,323,000,000	-29,030,874,000,000	-18,166,033,000,000	-26,707,937,000,000	-25,978,479,000,000	-114,071,778,000,000	-118,404,342,000,000	-93,719,542,000,000
26099	Long Term Debt Issuance	0	0	0	0	0	0	0	0
26090	Long Term Debt Payments	-88,462,000,000	0	0	0	-88,462,000,000	-66,205,000,000	-22,000,000,000	-20,000,000,000
26101	Short Term Debt Issuance	17,050,000,000,000	6,300,000,000,000	500,000,000,000	6,300,000,000,000	3,950,000,000,000	13,500,000,000,000	10,150,000,000,000	9,500,000,000,000
26091	Short Term Debt Payments	-13,650,000,000,000	0	-4,700,000,000,000	-3,500,000,000,000	-5,450,000,000,000	-13,700,000,000,000	-6,600,000,000,000	-20,600,000,000,000
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-88,462,000,000	0	0	0	-88,462,000,000	-66,205,000,000	-22,000,000,000	-20,000,000,000
26164	Net Other Financing Charges	0	0	0	0	0	0	0	1,000,000
26119	Net P P E Purchase And Sale	-5,582,607,000,000	-1,818,973,000,000	-1,442,954,000,000	-1,387,237,000,000	-933,443,000,000	-5,344,857,000,000	-4,809,167,000,000	-5,123,691,000,000
26075	Net Short Term Debt Issuance	3,400,000,000,000	6,300,000,000,000	-4,200,000,000,000	2,800,000,000,000	-1,500,000,000,000	-200,000,000,000	3,550,000,000,000	-11,100,000,000,000
26072	Net Issuance Payments Of Debt	3,311,538,000,000	6,300,000,000,000	-4,200,000,000,000	2,800,000,000,000	-1,588,462,000,000	-266,205,000,000	3,528,000,000,000	-11,120,000,000,000
26226	Paymentson Behalfof Employees	-3,564,803,000,000	-816,660,000,000	-818,233,000,000	-1,038,476,000,000	-891,434,000,000	-3,875,827,000,000	-3,952,283,000,000	-3,760,815,000,000
26063	Effect Of Exchange Rate Changes	-2,867,000,000	-10,464,000,000	7,595,000,000	8,606,000,000	-8,604,000,000	14,898,000,000	-13,000,000	151,000,000
26118	Net Investment Purchase And Sale	75,000,000,000	0	0	75,000,000,000	0	-5,000,000,000	-35,000,000,000	75,424,000,000
26228	Other Cash Paymentsfrom Operating Activities	-3,984,936,000,000	-951,067,000,000	-1,086,619,000,000	-865,188,000,000	-1,082,062,000,000	-3,957,798,000,000	-3,805,354,000,000	-4,454,005,000,000
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	29,143,000,000	0	233,295,000,000	-151,417,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	4,409,263,000,000	-4,426,573,000,000	7,746,553,000,000	-1,761,643,000,000	2,850,926,000,000	9,867,984,000,000	5,325,167,000,000	17,477,714,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	106,766,028,000,000	24,885,691,000,000	26,717,366,000,000	25,749,795,000,000	29,413,176,000,000	125,276,203,000,000	124,896,044,000,000	113,799,384,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
GGRM	PT Gudang Garam Tbk	2024-04-15	At close: 04:13PM WIB	19,975	19,975	19,925	19,950	19,850.00 - 20,050.00	19,850	20,050	19,450.00 - 30,050.00	19,450	30,050	582,100	830,083	38,386,000,000,000	7	2,767	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.02%)	1,200	6	Jul 10, 2023	24,143
GGRM	PT Gudang Garam Tbk	2024-04-12	At close: 04:13PM WIB	19,975	19,975	19,925	19,950	19,850.00 - 20,050.00	19,850	20,050	19,450.00 - 30,050.00	19,450	30,050	582,100	822,596	38,386,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	24,143
GGRM	PT Gudang Garam Tbk	2024-04-11	At close: 04:13PM WIB	19,975	19,975	19,925	19,950	19,850.00 - 20,050.00	19,850	20,050	19,450.00 - 30,050.00	19,450	30,050	582,100	817,400	38,386,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	24,143
GGRM	PT Gudang Garam Tbk	2024-04-10	At close: 04:13PM WIB	19,975	19,975	19,925	19,950	19,850.00 - 20,050.00	19,850	20,050	19,450.00 - 30,050.00	19,450	30,050	582,100	810,916	38,386,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	24,143
GGRM	PT Gudang Garam Tbk	2024-04-05	At close: 04:13PM WIB	19,975	19,975	19,925	19,950	19,850.00 - 20,050.00	19,850	20,050	19,450.00 - 30,050.00	19,450	30,050	582,100	805,096	38,386,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	24,143
GGRM	PT Gudang Garam Tbk	2024-04-04	At close: 04:13PM WIB	19,550	19,600	23,450	18,000	19,550.00 - 20,000.00	19,550	20,000	19,450.00 - 30,050.00	19,450	30,050	1,075,300	799,520	38,434,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-04-03	At close: 04:12PM WIB	19,575	19,575	22,500	15,675	19,500.00 - 19,675.00	19,500	19,675	19,450.00 - 30,050.00	19,450	30,050	1,099,600	798,568	37,616,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-04-02	At close: 04:13PM WIB	19,675	19,700	23,600	18,750	19,525.00 - 19,700.00	19,525	19,700	19,450.00 - 30,050.00	19,450	30,050	958,500	808,805	37,664,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-04-01	At close: 04:12PM WIB	19,900	19,800	23,875	18,700	19,450.00 - 19,800.00	19,450	19,800	19,450.00 - 30,050.00	19,450	30,050	1,165,100	807,894	37,856,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-29	At close: 04:11PM WIB	20,025	20,075	22,500	17,875	19,775.00 - 20,075.00	19,775	20,075	19,500.00 - 30,050.00	19,500	30,050	1,168,500	807,894	38,289,000,000,000	7	2,984	May 11, 2024 - May 16, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-28	At close: 04:11PM WIB	20,025	20,075	22,500	17,875	19,775.00 - 20,075.00	19,775	20,075	19,500.00 - 30,050.00	19,500	30,050	1,168,500	799,651	38,289,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-27	At close: 04:13PM WIB	20,000	20,000	20,025	20,075	20,000.00 - 20,200.00	20,000	20,200	19,500.00 - 30,050.00	19,500	30,050	877,900	763,787	38,530,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.05%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-26	At close: 04:12PM WIB	19,900	19,900	19,925	19,950	19,825.00 - 20,175.00	19,825	20,175	19,500.00 - 30,050.00	19,500	30,050	1,386,200	805,300	38,482,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.05%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-25	At close: 04:11PM WIB	19,850	19,900	19,800	19,825	19,750.00 - 20,050.00	19,750	20,050	19,500.00 - 30,050.00	19,500	30,050	1,226,800	819,428	38,289,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.05%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-22	At close: 04:13PM WIB	20,000	20,150	19,800	19,900	19,750.00 - 20,150.00	19,750	20,150	19,500.00 - 30,050.00	19,500	30,050	1,140,000	813,953	38,193,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.00%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-21	At close: 04:12PM WIB	19,700	0	0	0	0.0000 - 0.0000	0	0		0		0	800,242	0	0	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.00%)	1,200	6	Jul 10, 2023	25,043
GGRM	PT Gudang Garam Tbk	2024-03-14	As of 01:57PM WIB. Market open.	19,900	19,925	19,950	19,975	19,900.00 - 20,000.00	19,900	20,000	19,525.00 - 30,050.00	19,525	30,050	407,800	822,201	38,434,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.03%)	1,200	6	Jul 10, 2023	25,663
GGRM	PT Gudang Garam Tbk	2024-03-13	At close: 04:14PM WIB	20,000	20,000	19,900	19,925	19,900.00 - 20,075.00	19,900	20,075	19,525.00 - 30,050.00	19,525	30,050	840,900	818,826	38,289,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.00%)	1,200	6	Jul 10, 2023	25,663
GGRM	PT Gudang Garam Tbk	2024-03-11	At close: 04:13PM WIB	20,050	20,200	19,975	20,025	19,900.00 - 20,200.00	19,900	20,200	19,525.00 - 30,050.00	19,525	30,050	1,035,800	820,850	38,482,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (6.00%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-03-08	At close: 04:13PM WIB	20,050	20,200	19,975	20,025	19,900.00 - 20,200.00	19,900	20,200	19,525.00 - 30,050.00	19,525	30,050	1,035,800	815,725	38,482,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-03-05	At close: 04:06PM WIB	20,250	20,250	20,175	20,200	20,125.00 - 20,325.00	20,125	20,325	19,525.00 - 30,050.00	19,525	30,050	286,900	833,762	38,819,000,000,000	7	2,987	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.93%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-03-04	At close: 04:02PM WIB	20,225	20,225	20,250	20,275	20,200.00 - 20,525.00	20,200	20,525	19,525.00 - 30,050.00	19,525	30,050	630,400	858,422	38,963,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.93%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-03-01	At close: 04:08PM WIB	20,325	20,325	20,200	20,250	20,150.00 - 20,400.00	20,150	20,400	19,525.00 - 30,050.00	19,525	30,050	373,700	874,429	38,915,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.90%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-02-28	At close: 04:11PM WIB	20,050	20,050	20,550	20,575	20,000.00 - 20,725.00	20,000	20,725	19,525.00 - 30,050.00	19,525	30,050	1,312,400	889,544	39,588,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.99%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-02-27	At close: 04:14PM WIB	20,150	20,150	20,050	20,075	20,025.00 - 20,150.00	20,025	20,150	19,525.00 - 30,050.00	19,525	30,050	422,700	892,277	38,578,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.96%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-02-26	At close: 04:10PM WIB	20,175	20,425	20,200	20,200	20,150.00 - 20,425.00	20,150	20,425	19,525.00 - 30,050.00	19,525	30,050	379,700	908,566	38,770,000,000,000	7	2,984	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.95%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk	2024-02-23	At close: 04:09PM WIB	20,400	20,400	20,175	20,200	20,175.00 - 20,400.00	20,175	20,400	19,525.00 - 30,050.00	19,525	30,050	473,300	909,903	38,819,000,000,000	7	2,985	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.88%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk (GGRM.JK)	2024-02-22	At close: 04:14PM WIB	20,225	20,200	20,325	20,400	20,200.00 - 20,425.00	20,200	20,425	19,525.00 - 30,050.00	19,525	30,050	192,600	911,720	39,251,000,000,000	7	2,983	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.93%)	1,200	6	Jul 10, 2023	26,275
GGRM	PT Gudang Garam Tbk (GGRM.JK)	2024-02-21	At close: 04:04PM WIB	20,400	20,475	20,275	20,400	20,150.00 - 20,525.00	20,150	20,525	19,525.00 - 30,050.00	19,525	30,050	725,900	926,133	38,915,000,000,000	7	2,985	Apr 18, 2024 - Apr 22, 2024	1,200.00 (5.88%)	1,200	6	Jul 10, 2023	26,275

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Forward P/E	Price/Book (mrq)	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	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	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)
GGRM	PT Gudang Garam Tbk	2024-04-15	38,390,000,000,000	47,520,000,000,000	7	8	1	6	0	0	30,050	19,450	19,993	22,736	823	976	1,920,000,000	0	457,550,000	76	2	1,200	6	0	0	4	43	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	4	3	5	9	118,950,000,000,000	61,823	21	10,540,000,000,000	5,320,000,000,000	2,767	-32	4,260,000,000,000	2,215	13,400,000,000,000	22	2	31,632	4,410,000,000,000	-121,500,000,000
GGRM	PT Gudang Garam Tbk	2024-04-12	38,390,000,000,000	47,520,000,000,000	7	8	1	6	0	0	30,050	19,450	20,002	22,851	817	990	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-11	38,390,000,000,000	47,520,000,000,000	7	8	1	6	0	0	30,050	19,450	20,002	22,851	811	990	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-10	38,390,000,000,000	47,520,000,000,000	7	8	1	6	0	0	30,050	19,450	20,002	22,851	811	990	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-05	37,620,000,000,000	46,750,000,000,000	7	25	1	6	0	0	30,050	0	20,031	23,057	800	1,160,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-04	37,660,000,000,000	46,800,000,000,000	7	25	1	6	0	0	30,050	0	20,054	23,099	799	1,130,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-03	37,660,000,000,000	46,800,000,000,000	7	25	1	6	0	0	30,050	0	20,077	23,139	809	1,110,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-02	37,860,000,000,000	46,990,000,000,000	7	25	1	6	0	0	30,050	0	20,097	23,180	808	1,180,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-04-01	38,290,000,000,000	41,170,000,000,000	7	25	1	5	0	0	30,050	0	20,097	23,180	808	1,180,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-29	38,290,000,000,000	41,170,000,000,000	7	25	1	5	0	0	30,050	19,500	20,114	23,219	800	1,140,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-28	38,530,000,000,000	41,410,000,000,000	7	25	1	5	0	0	30,050	0	20,122	23,256	764	879	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-27	38,190,000,000,000	41,070,000,000,000	7	25	1	5	0	0	30,050	0	20,133	23,296	805	983	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-26	38,190,000,000,000	41,070,000,000,000	7	25	1	5	0	0	30,050	0	20,148	23,337	819	1,020,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-25	38,190,000,000,000	41,070,000,000,000	7	7	1	5	0	0	30,050	19,500	20,148	23,337	819	1,020,000	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-22	38,480,000,000,000	41,360,000,000,000	7	7	1	5	0	0	30,050	0	20,186	23,414	800	835	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-21	37,900,000,000,000	40,780,000,000,000	7	7	1	5	0	0	30,050	19,500	20,186	23,414	800	835	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,985	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-14	38,290,000,000,000	41,170,000,000,000	7	6	1	5	0	0	30,050	0	20,280	23,653	819	601	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-13	38,480,000,000,000	41,360,000,000,000	7	7	1	5	0	0	30,050	0	20,280	23,653	821	601	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-11	38,480,000,000,000	41,360,000,000,000	7	7	1	5	0	0	30,050	19,525	20,280	23,653	819	601	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-08	38,580,000,000,000	41,460,000,000,000	7	7	1	5	0	0	30,050	19,525	20,282	23,690	816	545	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-05	38,910,000,000,000	41,790,000,000,000	7	6	1	5	0	0	30,050	0	20,282	23,836	858	587	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,987	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-04	38,910,000,000,000	41,790,000,000,000	7	6	1	5	0	0	30,050	19,525	20,282	23,836	858	587	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-03-01	39,110,000,000,000	41,990,000,000,000	7	6	1	5	0	0	30,050	0	20,283	23,913	893	756	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-02-28	38,580,000,000,000	41,460,000,000,000	7	6	1	5	0	0	30,050	0	20,286	23,949	890	669	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-02-27	38,770,000,000,000	41,650,000,000,000	7	6	1	5	0	0	30,050	0	20,315	24,035	909	727	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk	2024-02-26	38,820,000,000,000	41,700,000,000,000	7	6	1	5	-20	28	30,050	0	20,315	24,035	909	727	1,920,000,000	1,950,000,000	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,984	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk (GGRM.JK)	2024-02-23	39,250,000,000,000	42,130,000,000,000	7	6	1	5	0	0	30,050	0	20,324	24,122	912	781	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,985	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk (GGRM.JK)	2024-02-22	38,910,000,000,000	41,790,000,000,000	7	6	1	5	0	0	30,050	19,525	20,324	24,122	912	781	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,983	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000
GGRM	PT Gudang Garam Tbk (GGRM.JK)	2024-02-21	39,250,000,000,000	42,130,000,000,000	7	6	1	5	0	0	30,050	19,525	20,336	24,160	926	747	1,920,000,000	0	457,550,000	76	2	1,200	6	1,200	6	4	40	N/A	Jul 10, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	5	6	6	10	112,510,000,000,000	58,475	-20	11,030,000,000,000	5,740,000,000,000	2,985	116	4,240,000,000,000	2,205	7,120,000,000,000	12	2	31,186	2,840,000,000,000	-3,110,000,000,000

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	20,175	20,200	20,175	20,200	0
2024-03-05	15:48:00	20,175	20,200	20,175	20,200	2,600
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	20,175	20,175	20,175	20,175	4,700
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	20,175	20,200	20,175	20,200	4,600
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	20,175	20,175	20,175	20,175	5,500
2024-03-05	15:40:00	20,175	20,175	20,175	20,175	2,600
2024-03-05	15:39:00	0	0	0	0	0
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:37:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:09	20,175	20,175	20,175	20,175	0
2024-03-05	15:35:00	20,175	20,175	20,175	20,175	100
2024-03-05	15:34:00	20,175	20,175	20,175	20,175	600
2024-03-05	15:33:00	20,200	20,200	20,175	20,175	400
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0

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	20,175	20,200	20,175	20,200	2,600
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	20,175	20,175	20,175	20,175	4,700
2024-03-05	15:42:00	20,175	20,200	20,175	20,200	4,600
2024-03-05	15:40:00	20,175	20,175	20,175	20,175	8,100
2024-03-05	15:38:00	0	0	0	0	0
2024-03-05	15:36:00	0	0	0	0	0
2024-03-05	15:35:09	20,175	20,175	20,175	20,175	0
2024-03-05	15:34:00	20,175	20,175	20,175	20,175	700
2024-03-05	15:32:00	20,200	20,200	20,175	20,175	400
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	20,175	20,200	20,175	20,200	1,000
2024-03-05	15:26:00	20,200	20,200	20,175	20,175	1,700
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	20,175	20,175	20,175	20,175	2,400
2024-03-05	15:20:00	20,175	20,175	20,175	20,175	300
2024-03-05	15:18:00	20,175	20,200	20,175	20,200	2,600
2024-03-05	15:16:00	20,200	20,200	20,200	20,200	500
2024-03-05	15:14:00	20,200	20,200	20,200	20,200	200
2024-03-05	15:12:00	20,200	20,225	20,200	20,200	4,100
2024-03-05	15:10:00	20,175	20,200	20,175	20,200	1,700
2024-03-05	15:08:00	20,175	20,200	20,175	20,200	0
2024-03-05	15:06:00	20,200	20,200	20,175	20,175	800
2024-03-05	15:04:00	20,175	20,175	20,175	20,175	300
2024-03-05	15:02:00	20,200	20,200	20,200	20,200	2,300

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	20,175	20,200	20,175	20,200	7,300
2024-03-05	15:40:00	20,175	20,200	20,175	20,200	12,700
2024-03-05	15:35:09	20,175	20,175	20,175	20,175	0
2024-03-05	15:35:00	20,175	20,175	20,175	20,175	100
2024-03-05	15:30:00	20,200	20,200	20,175	20,175	1,000
2024-03-05	15:25:00	20,200	20,200	20,175	20,200	2,700
2024-03-05	15:20:00	20,175	20,175	20,175	20,175	2,700
2024-03-05	15:15:00	20,200	20,200	20,175	20,200	2,900
2024-03-05	15:10:00	20,175	20,225	20,175	20,200	6,000
2024-03-05	15:05:00	20,175	20,200	20,175	20,200	900
2024-03-05	15:00:00	20,200	20,200	20,175	20,175	2,800
2024-03-05	14:55:00	20,225	20,250	20,200	20,200	5,800
2024-03-05	14:50:00	20,200	20,225	20,200	20,200	700
2024-03-05	14:45:00	20,225	20,225	20,200	20,225	1,300
2024-03-05	14:43:32	20,150	20,150	20,150	20,150	0
2024-03-05	14:40:00	20,200	20,250	20,150	20,225	15,200
2024-03-05	14:35:00	20,250	20,250	20,175	20,200	37,500
2024-03-05	14:30:00	20,250	20,250	20,250	20,250	5,100
2024-03-05	14:25:00	20,250	20,275	20,250	20,250	1,100
2024-03-05	14:20:00	20,250	20,250	20,250	20,250	0
2024-03-05	14:15:00	20,225	20,250	20,225	20,250	700
2024-03-05	14:10:00	20,250	20,250	20,250	20,250	800
2024-03-05	14:05:00	20,250	20,250	20,250	20,250	0
2024-03-05	14:00:00	20,275	20,275	20,275	20,275	400
2024-03-05	13:55:00	20,250	20,275	20,250	20,275	1,100
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	20,250	20,250	20,250	20,250	0
2024-03-05	13:40:00	20,250	20,275	20,250	20,275	6,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	20,175	20,200	20,175	20,200	7,300
2024-03-05	15:35:09	20,175	20,175	20,175	20,175	0
2024-03-05	15:30:00	20,200	20,200	20,175	20,200	13,800
2024-03-05	15:15:00	20,200	20,200	20,175	20,200	8,300
2024-03-05	15:00:00	20,200	20,225	20,175	20,200	9,700
2024-03-05	14:45:00	20,225	20,250	20,200	20,200	7,800
2024-03-05	14:43:32	20,150	20,150	20,150	20,150	0
2024-03-05	14:30:00	20,250	20,250	20,150	20,225	57,800
2024-03-05	14:15:00	20,225	20,275	20,225	20,250	1,800
2024-03-05	14:00:00	20,275	20,275	20,250	20,250	1,200
2024-03-05	13:45:00	20,250	20,275	20,250	20,275	1,100
2024-03-05	13:37:02	20,250	20,250	20,250	20,250	0
2024-03-05	13:30:00	20,250	20,275	20,225	20,275	13,100
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	11:59:58	20,250	20,250	20,250	20,250	0
2024-03-05	11:49:45	20,250	20,250	20,250	20,250	0
2024-03-05	11:45:00	20,250	20,250	20,225	20,250	1,400
2024-03-05	11:30:00	20,250	20,250	20,225	20,225	5,600
2024-03-05	11:15:00	20,275	20,275	20,275	20,275	5,700
2024-03-05	11:00:00	20,225	20,275	20,225	20,275	600
2024-03-05	10:56:47	20,275	20,275	20,275	20,275	0
2024-03-05	10:45:00	20,225	20,275	20,225	20,275	2,900
2024-03-05	10:30:00	20,225	20,250	20,225	20,250	10,500
2024-03-05	10:15:00	20,250	20,250	20,225	20,225	6,500
2024-03-05	10:10:00	20,275	20,275	20,275	20,275	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:09	20,175	20,175	20,175	20,175	0
2024-03-05	15:30:00	20,200	20,200	20,175	20,200	21,100
2024-03-05	15:00:00	20,200	20,225	20,175	20,200	18,000
2024-03-05	14:43:32	20,150	20,150	20,150	20,150	0
2024-03-05	14:30:00	20,250	20,250	20,150	20,200	65,600
2024-03-05	14:00:00	20,275	20,275	20,225	20,250	3,000
2024-03-05	13:37:02	20,250	20,250	20,250	20,250	0
2024-03-05	13:30:00	20,250	20,275	20,225	20,275	14,200
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	11:59:58	20,250	20,250	20,250	20,250	0
2024-03-05	11:49:45	20,250	20,250	20,250	20,250	0
2024-03-05	11:30:00	20,250	20,250	20,225	20,250	7,000
2024-03-05	11:00:00	20,225	20,275	20,225	20,275	6,300
2024-03-05	10:56:47	20,275	20,275	20,275	20,275	0
2024-03-05	10:30:00	20,225	20,275	20,225	20,275	13,400
2024-03-05	10:10:00	20,275	20,275	20,275	20,275	0
2024-03-05	10:00:00	20,250	20,275	20,225	20,225	8,400
2024-03-05	09:30:00	20,150	20,275	20,150	20,225	17,700
2024-03-05	09:21:17	20,150	20,150	20,150	20,150	0
2024-03-05	09:00:00	20,250	20,325	20,125	20,150	90,200
2024-03-04	15:30:00	20,250	20,275	20,200	20,250	52,800
2024-03-04	15:19:38	20,250	20,250	20,250	20,250	0
2024-03-04	15:00:00	20,250	20,275	20,225	20,275	69,500
2024-03-04	14:30:00	20,300	20,300	20,250	20,250	53,300
2024-03-04	14:25:26	20,300	20,300	20,300	20,300	0
2024-03-04	14:00:00	20,325	20,325	20,275	20,275	42,800
2024-03-04	13:32:10	20,325	20,325	20,325	20,325	0
2024-03-04	13:30:00	20,350	20,350	20,300	20,325	43,300

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:35:09	20,175	20,175	20,175	20,175	0
2024-03-05	15:00:00	20,200	20,225	20,175	20,200	39,100
2024-03-05	14:43:32	20,150	20,150	20,150	20,150	0
2024-03-05	14:00:00	20,275	20,275	20,150	20,200	68,500
2024-03-05	13:37:02	20,250	20,250	20,250	20,250	0
2024-03-05	13:00:00	20,250	20,275	20,225	20,275	13,400
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	20,250	20,250	20,250	20,250	0
2024-03-05	11:49:45	20,250	20,250	20,250	20,250	0
2024-03-05	11:00:00	20,225	20,275	20,225	20,250	13,300
2024-03-05	10:56:47	20,275	20,275	20,275	20,275	0
2024-03-05	10:10:00	20,275	20,275	20,275	20,275	0
2024-03-05	10:00:00	20,250	20,275	20,225	20,275	21,800
2024-03-05	09:21:17	20,150	20,150	20,150	20,150	0
2024-03-05	09:00:00	20,250	20,325	20,125	20,225	107,900
2024-03-04	15:19:38	20,250	20,250	20,250	20,250	0
2024-03-04	15:00:00	20,250	20,275	20,200	20,250	122,300
2024-03-04	14:25:26	20,300	20,300	20,300	20,300	0
2024-03-04	14:00:00	20,325	20,325	20,250	20,250	96,100
2024-03-04	13:32:10	20,325	20,325	20,325	20,325	0
2024-03-04	13:00:00	20,350	20,350	20,300	20,325	43,300
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:57:30	20,325	20,325	20,325	20,325	0
2024-03-04	11:52:26	20,350	20,350	20,350	20,350	0
2024-03-04	11:02:16	20,375	20,375	20,375	20,375	0
2024-03-04	11:00:00	20,400	20,400	20,325	20,325	34,700
2024-03-04	10:12:46	20,375	20,375	20,375	20,375	0
2024-03-04	10:00:00	20,400	20,525	20,350	20,400	142,200
2024-03-04	09:18:48	20,250	20,250	20,250	20,250	0
2024-03-04	09:00:00	20,250	20,425	20,200	20,425	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:39:10	17,950	17,950	17,950	17,950	0
2024-05-03	15:00:00	17,925	17,975	17,900	17,950	48,200
2024-05-03	14:59:12	17,925	17,925	17,925	17,925	0
2024-05-03	14:20:03	17,950	17,950	17,950	17,950	0
2024-05-03	13:30:00	17,950	17,975	17,900	17,925	116,600
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:42	17,950	17,950	17,950	17,950	0
2024-05-03	11:17:43	17,925	17,925	17,925	17,925	0
2024-05-03	10:49:05	17,925	17,925	17,925	17,925	0
2024-05-03	10:30:00	17,950	17,950	17,900	17,950	61,300
2024-05-03	10:16:21	17,950	17,950	17,950	17,950	0
2024-05-03	09:44:33	17,900	17,900	17,900	17,900	0
2024-05-03	09:13:01	17,975	17,975	17,975	17,975	0
2024-05-03	09:00:00	17,950	18,000	17,875	17,950	195,800
2024-05-02	15:31:24	17,950	17,950	17,950	17,950	0
2024-05-02	15:00:00	17,925	17,975	17,900	17,900	386,600
2024-05-02	14:51:26	17,925	17,925	17,925	17,925	0
2024-05-02	14:10:33	17,950	17,950	17,950	17,950	0
2024-05-02	13:30:45	17,900	17,900	17,900	17,900	0
2024-05-02	13:30:00	17,900	18,025	17,875	17,925	303,300
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:53	17,875	17,875	17,875	17,875	0
2024-05-02	11:40:24	17,925	17,925	17,925	17,925	0
2024-05-02	11:04:13	18,000	18,000	18,000	18,000	0
2024-05-02	10:30:00	18,150	18,150	17,875	17,875	724,200
2024-05-02	10:28:27	18,175	18,175	18,175	18,175	0
2024-05-02	09:54:01	18,225	18,225	18,225	18,225	0
2024-05-02	09:19:35	18,275	18,275	18,275	18,275	0
2024-05-02	09:00:00	18,225	18,425	18,100	18,150	508,000
2024-04-30	15:36:27	18,325	18,325	18,325	18,325	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	18,200	18,425	17,875	17,900	2,024,000
2024-04-30	09:00:00	19,100	19,250	18,075	18,225	3,889,000
2024-04-29	09:00:00	19,175	19,175	19,025	19,100	683,000
2024-04-26	09:00:00	19,200	19,200	18,775	19,100	1,186,500
2024-04-25	09:00:00	19,550	19,600	19,150	19,150	1,221,400
2024-04-24	09:00:00	19,575	19,675	19,525	19,525	606,500
2024-04-23	09:00:00	19,725	19,725	19,550	19,575	368,400
2024-04-22	09:00:00	19,575	19,725	19,550	19,675	581,800
2024-04-19	09:00:00	19,600	19,700	19,500	19,550	1,291,700
2024-04-18	09:00:00	19,575	19,700	19,500	19,600	553,500
2024-04-17	09:00:00	19,825	19,825	19,600	19,600	636,900
2024-04-16	09:00:00	19,875	19,875	19,575	19,850	2,340,900
2024-04-05	09:00:00	19,975	20,050	19,850	19,950	582,100
2024-04-04	09:00:00	19,600	20,000	19,550	19,975	1,075,300
2024-04-03	09:00:00	19,575	19,675	19,500	19,550	1,099,600
2024-04-02	09:00:00	19,700	19,700	19,525	19,575	958,500
2024-04-01	09:00:00	19,800	19,800	19,450	19,675	1,165,400
2024-03-28	09:00:00	20,075	20,075	19,775	19,900	1,168,500
2024-03-27	09:00:00	20,000	20,200	20,000	20,025	877,900
2024-03-26	09:00:00	20,175	20,175	19,825	20,000	1,386,200
2024-03-25	09:00:00	20,050	20,050	19,750	19,900	1,226,800
2024-03-22	09:00:00	20,150	20,150	19,750	19,850	1,126,000
2024-03-21	09:00:00	19,700	20,200	19,700	20,000	1,581,500
2024-03-20	09:00:00	19,625	20,025	19,625	19,700	1,038,100
2024-03-19	09:00:00	19,750	19,750	19,575	19,600	732,700
2024-03-18	09:00:00	19,600	19,775	19,575	19,750	756,200
2024-03-15	09:00:00	19,925	20,050	19,500	19,500	1,953,600
2024-03-14	09:00:00	19,925	20,000	19,900	19,925	760,500
2024-03-13	09:00:00	20,000	20,075	19,900	19,900	840,900
2024-03-08	09:00:00	20,200	20,200	19,900	20,000	1,035,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	18,200	18,425	17,875	17,900	2,024,000
2024-04-29	09:00:00	19,175	19,175	19,025	19,100	683,000
2024-04-26	09:00:00	19,200	19,200	18,775	19,100	1,186,500
2024-04-25	09:00:00	19,550	19,600	19,150	19,150	1,221,400
2024-04-24	09:00:00	19,575	19,675	19,525	19,525	606,500
2024-04-23	09:00:00	19,725	19,725	19,550	19,575	368,400
2024-04-22	09:00:00	19,575	19,725	19,550	19,675	581,800
2024-04-19	09:00:00	19,600	19,700	19,500	19,550	1,291,700
2024-04-18	09:00:00	19,575	19,700	19,500	19,600	553,500
2024-04-17	09:00:00	19,825	19,825	19,600	19,600	636,900
2024-04-16	09:00:00	19,875	19,875	19,575	19,850	2,340,900
2024-04-05	09:00:00	19,975	20,050	19,850	19,950	582,100
2024-04-04	09:00:00	19,600	20,000	19,550	19,975	1,075,300
2024-04-03	09:00:00	19,575	19,675	19,500	19,550	1,099,600
2024-04-02	09:00:00	19,700	19,700	19,525	19,575	958,500
2024-04-01	09:00:00	19,800	19,800	19,450	19,675	1,165,400
2024-03-28	09:00:00	20,075	20,075	19,775	19,900	1,168,500
2024-03-27	09:00:00	20,000	20,200	20,000	20,025	877,900
2024-03-26	09:00:00	20,175	20,175	19,825	20,000	1,386,200
2024-03-25	09:00:00	20,050	20,050	19,750	19,900	1,226,800
2024-03-22	09:00:00	20,150	20,150	19,750	19,850	1,126,000
2024-03-21	09:00:00	19,700	20,200	19,700	20,000	1,581,500
2024-03-20	09:00:00	19,625	20,025	19,625	19,700	1,038,100
2024-03-19	09:00:00	19,750	19,750	19,575	19,600	732,700
2024-03-18	09:00:00	19,600	19,775	19,575	19,750	756,200
2024-03-15	09:00:00	19,925	20,050	19,500	19,500	1,953,600
2024-03-14	09:00:00	19,925	20,000	19,900	19,925	760,500
2024-03-13	09:00:00	20,000	20,075	19,900	19,900	840,900
2024-03-08	09:00:00	20,200	20,200	19,900	20,000	1,035,800
2024-03-07	09:00:00	20,075	20,200	20,050	20,050	392,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	19,575	19,725	18,775	19,100	3,964,600
2024-04-14	00:00:00	19,875	19,875	19,500	19,550	4,823,000
2024-04-07	00:00:00	19,950	19,950	19,950	19,950	0
2024-03-31	00:00:00	19,800	20,050	19,450	19,950	4,880,900
2024-03-24	00:00:00	20,050	20,200	19,750	19,900	4,659,400
2024-03-17	00:00:00	19,600	20,200	19,575	19,850	5,234,500
2024-03-10	00:00:00	20,000	20,075	19,500	19,500	3,555,000
2024-03-03	00:00:00	20,225	20,525	19,900	20,000	2,897,900
2024-02-25	00:00:00	20,425	20,800	20,000	20,225	3,112,400
2024-02-18	00:00:00	20,350	20,750	20,125	20,175	2,758,800
2024-02-11	00:00:00	19,900	20,800	19,850	20,350	3,655,300
2024-02-04	00:00:00	19,675	20,375	19,525	19,900	2,065,800
2024-01-28	00:00:00	20,050	20,100	19,575	19,675	3,754,200
2024-01-21	00:00:00	20,375	20,375	20,000	20,025	3,431,200
2024-01-14	00:00:00	20,700	20,875	20,100	20,325	4,414,800
2024-01-07	00:00:00	20,900	21,075	20,325	20,675	2,857,500
2023-12-31	00:00:00	20,325	21,350	20,325	20,900	4,461,100
2023-12-24	00:00:00	20,125	20,650	20,000	20,325	4,508,900
2023-12-17	00:00:00	20,750	20,875	20,025	20,125	5,915,400
2023-12-10	00:00:00	20,800	21,075	20,350	20,725	4,514,600
2023-12-03	00:00:00	21,075	21,250	20,700	20,800	5,640,600
2023-11-26	00:00:00	21,800	21,975	21,025	21,025	5,627,200
2023-11-19	00:00:00	21,950	22,325	21,350	21,775	3,767,100
2023-11-12	00:00:00	21,600	22,400	21,250	21,850	6,989,200
2023-11-05	00:00:00	22,625	22,975	20,950	21,550	14,028,100
2023-10-29	00:00:00	26,300	26,300	22,175	22,550	17,998,300
2023-10-22	00:00:00	24,950	26,375	24,200	26,300	9,745,800
2023-10-15	00:00:00	25,100	27,125	24,525	24,800	16,930,700
2023-10-08	00:00:00	25,000	25,550	24,675	25,025	4,834,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	18,200	18,425	17,875	17,900	2,024,000
2024-03-31	00:00:00	19,800	20,050	18,075	18,225	18,240,500
2024-02-29	00:00:00	20,325	20,525	19,500	19,900	16,720,500
2024-01-31	00:00:00	19,700	20,800	19,525	20,325	12,170,700
2023-12-31	00:00:00	20,325	21,350	19,700	19,700	17,966,700
2023-11-30	00:00:00	21,300	21,300	20,000	20,325	21,956,100
2023-10-31	00:00:00	23,275	23,425	20,950	21,125	36,977,400
2023-09-30	00:00:00	24,600	27,125	23,100	23,275	47,041,800
2023-08-31	00:00:00	24,125	25,500	23,800	24,600	24,767,700
2023-07-31	00:00:00	28,300	28,300	24,000	24,050	38,826,400
2023-06-30	00:00:00	27,650	29,550	26,800	27,925	44,897,500
2023-05-31	00:00:00	27,000	29,225	27,000	27,625	36,571,900
2023-04-30	00:00:00	27,800	30,050	27,000	27,000	51,093,000
2023-03-31	00:00:00	26,200	29,350	25,900	28,450	11,811,500
2023-02-28	00:00:00	27,000	27,025	25,525	26,000	2,351,600
2023-01-31	00:00:00	25,300	25,650	24,575	25,000	2,235,600
2022-12-31	00:00:00	18,000	23,500	16,500	23,000	41,996,700
2022-11-30	00:00:00	19,950	19,950	18,000	18,000	45,041,300
2022-10-31	00:00:00	23,900	23,900	19,950	19,950	53,069,300
2022-09-30	00:00:00	22,925	25,750	22,075	24,100	24,637,600
2022-08-31	00:00:00	23,725	25,125	22,100	22,925	24,952,800
2022-07-31	00:00:00	27,850	27,850	23,725	23,725	29,368,700
2022-06-30	00:00:00	31,400	31,950	27,500	27,850	34,179,100
2022-05-31	00:00:00	31,500	32,125	30,400	31,175	22,571,700
2022-04-30	00:00:00	30,700	31,800	29,850	31,500	20,011,000
2022-03-31	00:00:00	31,575	32,225	30,400	30,700	17,359,600
2022-02-28	00:00:00	31,700	33,575	30,300	31,600	19,910,100
2022-01-31	00:00:00	30,625	32,600	30,100	31,400	18,676,500
2021-12-31	00:00:00	30,600	32,275	30,500	30,625	12,356,000
2021-11-30	00:00:00	31,700	32,450	30,475	30,600	10,979,200

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	18,200	18,425	17,875	17,900	2,024,000
2024-03-31	00:00:00	19,800	20,050	18,775	19,100	14,351,500
2024-02-29	00:00:00	20,325	20,525	19,500	19,900	16,720,500
2024-01-31	00:00:00	19,700	20,800	18,075	18,225	47,131,700
2023-12-31	00:00:00	20,325	21,350	19,500	19,900	46,857,900
2023-11-30	00:00:00	21,300	21,350	19,525	20,325	52,093,500
2023-10-31	00:00:00	23,275	23,425	19,700	19,700	76,900,200
2023-09-30	00:00:00	24,600	27,125	20,000	20,325	105,975,300
2023-08-31	00:00:00	24,125	27,125	20,950	21,125	108,786,900
2023-07-31	00:00:00	28,300	28,300	23,100	23,275	110,635,900
2023-06-30	00:00:00	27,650	29,550	23,800	24,600	108,491,600
2023-05-31	00:00:00	27,000	29,550	24,000	24,050	120,295,800
2023-04-30	00:00:00	27,800	30,050	26,800	27,925	132,562,400
2023-03-31	00:00:00	28,450	30,050	27,000	27,625	90,424,700
2023-02-28	00:00:00	27,000	30,050	23,800	27,000	86,467,800
2023-01-31	00:00:00	25,300	29,350	23,125	28,450	72,381,600
2022-10-31	00:00:00	23,900	23,900	16,500	23,000	140,107,300
2022-07-31	00:00:00	27,850	27,850	22,075	24,100	78,959,100
2022-04-30	00:00:00	30,700	32,125	27,500	27,850	76,761,800
2022-01-31	00:00:00	30,625	33,575	30,100	30,700	55,946,200
2021-10-31	00:00:00	33,525	34,350	30,475	30,625	40,273,300
2021-07-31	00:00:00	33,700	36,050	29,925	33,500	53,409,800
2021-04-30	00:00:00	36,100	47,250	32,750	32,800	136,237,800
2021-01-31	00:00:00	36,650	38,775	35,600	36,100	56,383,900

Dividends Amount

Date	Time	Amount
2023-07-10	09:00:00	1,200
2022-07-11	09:00:00	2,250
2021-07-19	09:00:00	2,600
2019-07-05	09:00:00	2,600
2018-07-04	09:00:00	2,600
2017-07-04	09:00:00	2,600
2016-06-29	09:00:00	2,600
2015-07-06	09:00:00	800
2014-08-07	09:00:00	800

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	1,200	3.32 %
2022	1	2,250	6.23 %
2021	1	2,600	7.20 %
2019	1	2,600	7.20 %
2018	1	2,600	7.20 %
2017	1	2,600	7.20 %
2016	1	2,600	7.20 %
2015	1	800	2.22 %
2014	1	800	2.22 %

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