Informasi Saham JTPE PT Jasuindo Tiga Perkasa Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
UNTR	PT United Tractors Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk
ASLI	Asri Karya Lestari Tbk.
KPAS	PT Cottonindo Ariesta Tbk
NAYZ	PT Hassana Boga Sejahtera 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	2022-12-31
40001	Market Cap	1	1,891,165,800,000	1,808,941,200,000
14012	Pb Ratio	4	2	2
14010	Ps Ratio	8	1	1
14008	Pe Ratio	15	9	17
102	Enterprises Value E B I T D A Ratio	19	5	18
101	Enterprises Value Revenue Ratio	29	1	3
40002	Enterprise Value	36	1,521,056,212,789	1,937,569,339,738

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	1,891,165,800,000	2,055,615,000,000	1,781,533,000,000	1,713,012,500,000	1,808,941,200,000
14012	Pb Ratio	4	2	2	2	2	2
14010	Ps Ratio	8	1	1	1	1	1
14008	Pe Ratio	15	9	8	8	16	17
102	Enterprises Value E B I T D A Ratio	19	5	20	31	30	18
101	Enterprises Value Revenue Ratio	29	1	3	4	4	3
40002	Enterprise Value	36	1,521,056,212,789	2,067,890,342,514	1,777,524,180,589	1,841,640,639,738	1,937,569,339,738

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	325,182,902,613	194,201,322,954	136,204,632,533	112,520,604,795
20304	Write Off	244,909,870	244,909,870	-447,438,122	340,504,159
20091	Net Income	221,371,169,679	127,252,364,242	91,515,555,493	72,008,562,329
29004	Basic E P S	43	30	13	11
20190	E B I T D A	329,888,844,292	200,169,966,743	142,962,652,330	118,295,209,394
20046	Gross Profit	468,133,857,819	326,173,016,844	250,930,947,707	219,699,189,277
29009	Diluted E P S	43	30	13	11
20136	Pretax Income	314,319,227,746	181,847,967,748	125,077,341,657	97,672,912,335
20145	Tax Provision	67,180,977,141	38,194,699,104	28,564,094,341	23,499,997,951
20100	Total Revenue	2,207,252,501,881	1,423,142,732,743	1,075,949,119,283	978,625,887,145
20164	Total Expenses	1,876,508,261,788	1,224,839,327,340	939,159,825,974	866,033,705,179
20013	Cost Of Revenue	1,739,118,644,062	1,096,969,715,899	825,018,171,576	758,926,697,868
20177	Interest Income	2,407,701,107	1,426,941,136	1,846,701,188	943,003,225
20057	Interest Expense	10,863,674,867	12,353,355,206	11,127,290,876	14,847,692,460
20109	Operating Income	330,744,240,093	198,303,405,403	136,789,293,309	112,592,181,966
20316	Normalized Income	219,549,480,019	125,345,196,890	91,598,442,538	72,267,141,553
20108	Operating Expense	137,389,617,726	127,869,611,441	114,141,654,398	107,107,007,311
20112	Operating Revenue	2,207,252,501,881	1,423,142,732,743	1,075,949,119,283	978,625,887,145
20087	Minority Interests	-25,767,080,926	-16,400,904,402	-4,997,691,823	-2,164,352,055
20418	Tax Rate For Calcs	0	0	0	0
20095	Net Interest Income	-9,693,219,528	-12,084,384,746	-10,549,341,153	-14,719,963,091
20416	Total Unusual Items	2,316,889,780	2,414,247,238	-107,418,324	-340,504,159
29010	Basic Average Shares	4,282,531,250	4,282,531,250	6,852,050,000	6,852,050,000
20269	Other Special Charges	0	-2,659,157,108	554,856,446	0
29011	Diluted Average Shares	6,852,050,000	4,282,531,250	6,852,050,000	6,852,050,000
20420	Normalized E B I T D A	327,571,954,512	197,755,719,505	143,070,070,654	118,635,713,553
20162	Special Income Charges	2,316,889,780	2,414,247,238	-107,418,324	-340,504,159
20315	Reconciled Depreciation	4,705,941,679	5,968,643,789	6,758,019,797	5,774,604,599
20312	Other Operating Expenses	11,109,506,078	10,089,846,581	9,356,215,424	6,277,883,296
20368	Total Other Finance Cost	1,237,245,768	1,157,970,676	1,268,751,465	815,273,856
20314	Reconciled Cost Of Revenue	1,739,118,644,062	1,096,969,715,899	825,018,171,576	758,926,697,868
20419	Tax Effect Of Unusual Items	495,200,120	507,079,886	-24,531,279	-81,924,935
20018	Depreciation Income Statement	4,705,941,679	5,968,643,789	6,758,019,797	5,774,604,599
20075	Interest Income Non Operating	2,407,701,107	1,426,941,136	1,846,701,188	943,003,225
20158	Selling And Marketing Expense	19,410,333,209	15,049,220,174	12,702,795,180	15,698,512,516
20064	Interest Expense Non Operating	10,863,674,867	12,353,355,206	11,127,290,876	14,847,692,460
20093	Net Income Common Stockholders	221,371,169,679	127,252,364,242	91,515,555,493	72,008,562,329
20094	Net Income Continuous Operations	247,138,250,605	143,653,268,644	96,513,247,316	74,172,914,384
20045	General And Administrative Expense	30,494,315,117	30,073,588,479	25,047,753,151	22,281,397,625
20159	Selling General And Administration	49,904,648,326	45,122,808,653	37,750,548,331	37,979,910,141
20435	Total Operating Income As Reported	328,958,323,665	196,596,764,070	135,958,458,274	112,921,334,858
20412	Other Non Operating Income Expenses	-1,745,796,809	3,606,154,739	749,227,047	5,224,848,140
20347	Otherunder Preferred Stock Dividend	0	0	0	0
20424	Diluted N I Availto Com Stockholders	221,371,169,679	127,252,364,242	91,515,555,493	72,008,562,329
20417	Total Unusual Items Excluding Goodwill	2,316,889,780	2,414,247,238	-107,418,324	-340,504,159
20077	Net Non Operating Interest Income Expense	-9,693,219,528	-12,084,384,746	-10,549,341,153	-14,719,963,091
20346	Net Income Including Noncontrolling Interests	247,138,250,605	143,653,268,644	96,513,247,316	74,172,914,384
20019	Depreciation And Amortization In Income Statement	4,705,941,679	5,968,643,789	6,758,019,797	5,774,604,599
20309	Net Income From Continuing And Discontinued Operation	221,371,169,679	127,252,364,242	91,515,555,493	72,008,562,329
20331	Net Income From Continuing Operation Net Minority Interest	221,371,169,679	127,252,364,242	91,515,555,493	72,008,562,329

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	325,182,902,613	100,594,223,110	55,689,029,832	59,662,463,938	194,201,322,954	136,204,632,533	112,520,604,795
20304	Write Off	244,909,870	0	0	0	244,909,870	-447,438,122	340,504,159
20091	Net Income	221,371,169,679	67,623,856,688	34,143,293,290	40,029,003,290	127,252,364,242	91,515,555,493	72,008,562,329
29004	Basic E P S	43	43	0	6	30	13	11
20190	E B I T D A	329,888,844,292	101,767,521,480	56,887,781,210	60,901,481,579	200,169,966,743	142,962,652,330	118,295,209,394
20046	Gross Profit	468,133,857,819	126,087,268,491	108,993,628,054	85,378,052,997	326,173,016,844	250,930,947,707	219,699,189,277
29009	Diluted E P S	43	43	0	6	30	13	11
20136	Pretax Income	314,319,227,746	98,561,573,940	52,614,169,604	57,970,410,329	181,847,967,748	125,077,341,657	97,672,912,335
20145	Tax Provision	67,180,977,141	21,626,338,891	12,113,116,080	13,212,176,900	38,194,699,104	28,564,094,341	23,499,997,951
20100	Total Revenue	2,207,252,501,881	631,202,663,490	431,073,826,486	491,764,735,821	1,423,142,732,743	1,075,949,119,283	978,625,887,145
20164	Total Expenses	1,876,508,261,788	531,441,902,318	373,106,716,987	436,746,199,966	1,224,839,327,340	939,159,825,974	866,033,705,179
20013	Cost Of Revenue	1,739,118,644,062	505,115,394,999	322,080,198,432	406,386,682,824	1,096,969,715,899	825,018,171,576	758,926,697,868
20177	Interest Income	2,407,701,107	647,387,951	573,493,759	685,435,369	1,426,941,136	1,846,701,188	943,003,225
20057	Interest Expense	10,863,674,867	2,032,649,170	3,074,860,228	1,692,053,609	12,353,355,206	11,127,290,876	14,847,692,460
20109	Operating Income	330,744,240,093	99,760,761,172	57,967,109,499	55,018,535,855	198,303,405,403	136,789,293,309	112,592,181,966
20316	Normalized Income	219,549,480,019	67,623,856,688	34,218,236,592	40,029,003,290	125,345,196,890	91,598,442,538	72,267,141,553
20108	Operating Expense	137,389,617,726	26,326,507,319	51,026,518,555	30,359,517,142	127,869,611,441	114,141,654,398	107,107,007,311
20112	Operating Revenue	2,207,252,501,881	631,202,663,490	431,073,826,486	491,764,735,821	1,423,142,732,743	1,075,949,119,283	978,625,887,145
20087	Minority Interests	-25,767,080,926	-9,311,378,361	-6,357,760,233	-4,729,230,140	-16,400,904,402	-4,997,691,823	-2,164,352,055
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-9,693,219,528	-1,656,414,775	-3,030,108,788	-1,202,635,661	-12,084,384,746	-10,549,341,153	-14,719,963,091
20416	Total Unusual Items	2,316,889,780	0	-97,357,458	0	2,414,247,238	-107,418,324	-340,504,159
29010	Basic Average Shares	4,282,531,250	4,282,531,250	0	6,852,050,000	4,282,531,250	6,852,050,000	6,852,050,000
20269	Other Special Charges	0	0	0	0	-2,659,157,108	554,856,446	0
29011	Diluted Average Shares	6,852,050,000	6,852,050,000	0	6,852,050,000	4,282,531,250	6,852,050,000	6,852,050,000
20420	Normalized E B I T D A	327,571,954,512	101,767,521,480	56,985,138,668	60,901,481,579	197,755,719,505	143,070,070,654	118,635,713,553
20162	Special Income Charges	2,316,889,780	0	-97,357,458	0	2,414,247,238	-107,418,324	-340,504,159
20315	Reconciled Depreciation	4,705,941,679	1,173,298,370	1,198,751,378	1,239,017,641	5,968,643,789	6,758,019,797	5,774,604,599
20312	Other Operating Expenses	11,109,506,078	2,888,790,436	3,087,587,147	2,144,342,686	10,089,846,581	9,356,215,424	6,277,883,296
20368	Total Other Finance Cost	1,237,245,768	271,153,556	528,742,319	196,017,421	1,157,970,676	1,268,751,465	815,273,856
20314	Reconciled Cost Of Revenue	1,739,118,644,062	505,115,394,999	322,080,198,432	406,386,682,824	1,096,969,715,899	825,018,171,576	758,926,697,868
20419	Tax Effect Of Unusual Items	495,200,120	0	-22,414,156	0	507,079,886	-24,531,279	-81,924,935
20018	Depreciation Income Statement	4,705,941,679	1,173,298,370	1,198,751,378	1,239,017,641	5,968,643,789	6,758,019,797	5,774,604,599
20075	Interest Income Non Operating	2,407,701,107	647,387,951	573,493,759	685,435,369	1,426,941,136	1,846,701,188	943,003,225
20158	Selling And Marketing Expense	19,410,333,209	893,100,637	8,669,985,605	6,107,327,537	15,049,220,174	12,702,795,180	15,698,512,516
20064	Interest Expense Non Operating	10,863,674,867	2,032,649,170	3,074,860,228	1,692,053,609	12,353,355,206	11,127,290,876	14,847,692,460
20093	Net Income Common Stockholders	221,371,169,679	67,623,856,688	34,143,293,290	40,029,003,290	127,252,364,242	91,515,555,493	72,008,562,329
20094	Net Income Continuous Operations	247,138,250,605	76,935,235,049	40,501,053,524	44,758,233,429	143,653,268,644	96,513,247,316	74,172,914,384
20045	General And Administrative Expense	30,494,315,117	7,135,735,952	8,890,581,713	8,120,655,311	30,073,588,479	25,047,753,151	22,281,397,625
20159	Selling General And Administration	49,904,648,326	8,028,836,589	17,560,567,318	14,227,982,848	45,122,808,653	37,750,548,331	37,979,910,141
20435	Total Operating Income As Reported	328,958,323,665	99,489,607,614	57,438,367,180	54,822,518,435	196,596,764,070	135,958,458,274	112,921,334,858
20412	Other Non Operating Income Expenses	-1,745,796,809	938,199,254	-1,067,493,699	1,240,108,837	3,606,154,739	749,227,047	5,224,848,140
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	221,371,169,679	67,623,856,688	34,143,293,290	40,029,003,290	127,252,364,242	91,515,555,493	72,008,562,329
20417	Total Unusual Items Excluding Goodwill	2,316,889,780	0	-97,357,458	0	2,414,247,238	-107,418,324	-340,504,159
20077	Net Non Operating Interest Income Expense	-9,693,219,528	-1,656,414,775	-3,030,108,788	-1,202,635,661	-12,084,384,746	-10,549,341,153	-14,719,963,091
20346	Net Income Including Noncontrolling Interests	247,138,250,605	76,935,235,048	40,501,053,525	44,758,233,429	143,653,268,644	96,513,247,316	74,172,914,384
20019	Depreciation And Amortization In Income Statement	4,705,941,679	1,173,298,370	1,198,751,378	1,239,017,641	5,968,643,789	6,758,019,797	5,774,604,599
20309	Net Income From Continuing And Discontinued Operation	221,371,169,679	67,623,856,688	34,143,293,290	40,029,003,290	127,252,364,242	91,515,555,493	72,008,562,329
20331	Net Income From Continuing Operation Net Minority Interest	221,371,169,679	67,623,856,688	34,143,293,290	40,029,003,290	127,252,364,242	91,515,555,493	72,008,562,329

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	0	0
23165	Payables	324,096,924,259	214,566,954,956	207,727,651,528
23139	Net P P E	677,316,696,036	601,883,006,969	521,668,762,046
23351	Properties	0	0	0
23386	Total Debt	97,325,548,326	46,373,323,315	31,297,730,670
23100	Gross P P E	952,075,042,060	841,336,874,491	765,624,086,707
23038	Common Stock	34,260,250,000	34,260,250,000	34,260,250,000
23045	Current Debt	69,325,548,326	8,373,323,315	27,497,730,670
23532	Share Issued	6,852,050,000	7,078,720,000	6,852,050,000
23220	Total Assets	1,563,637,707,080	1,212,589,829,191	1,038,097,010,616
23027	Capital Stock	34,260,250,000	34,260,250,000	34,260,250,000
23382	Other Payable	5,164,983,411	8,795,186,594	3,064,639,708
23028	Cash Financial	95,430,585,749	166,551,115,047	33,781,887,773
23123	Long Term Debt	28,000,000,000	38,000,000,000	3,800,000,000
23179	Prepaid Assets	50,511,327,837	13,435,037,822	37,913,699,115
23385	Working Capital	355,610,221,553	326,584,333,045	263,438,962,335
23000	Accounts Payable	312,674,657,942	197,853,225,566	198,598,148,247
23029	Cash Equivalents	114,327,500,000	10,000,000,000	0
23245	Invested Capital	1,046,605,790,013	902,732,552,084	752,381,613,516
23340	Other Properties	33,066,228,958	27,008,980,941	25,919,032,005
23132	Minority Interest	72,786,159,824	54,479,991,432	49,331,951,504
23342	Other Receivables	23,516,575,385	24,882,495,605	20,067,961,950
23204	Retained Earnings	664,845,198,233	579,470,188,193	517,860,953,690
23217	Total Tax Payable	6,257,282,906	7,918,542,796	6,064,863,573
23001	Accounts Receivable	118,718,191,183	119,941,925,484	68,862,052,816
23280	Common Stock Equity	949,280,241,687	856,359,228,769	721,083,882,846
23403	Net Tangible Assets	929,230,656,626	850,521,976,672	715,216,641,225
23215	Stockholders Equity	949,280,241,687	856,359,228,769	721,083,882,846
23383	Tangible Book Value	929,230,656,626	850,521,976,672	715,216,641,225
23374	Total Capitalization	977,280,241,687	894,359,228,769	724,883,882,846
23312	Land And Improvements	273,849,606,800	227,396,000,000	162,153,132,816
23469	Other Equity Interest	233,658,589,010	226,112,586,132	152,446,474,712
23393	Ordinary Shares Number	6,852,050,000	6,852,050,000	6,852,050,000
23395	Treasury Shares Number	0	226,670,000	0
23155	Other Intangible Assets	20,049,585,061	5,837,252,097	5,867,241,621
23008	Accumulated Depreciation	-274,758,346,024	-239,453,867,522	-243,955,324,661
23282	Construction In Progress	19,888,007,244	27,777,664,837	14,817,887,337
23030	Cash And Cash Equivalents	209,758,085,749	176,551,115,047	33,781,887,773
23262	Gross Accounts Receivable	119,751,863,704	121,524,268,662	70,006,479,564
23012	Additional Paid In Capital	9,664,154,444	9,664,154,444	9,664,154,444
23275	Buildings And Improvements	144,938,235,149	117,432,000,000	138,563,962,805
23126	Long Term Equity Investment	0	0	1,637,359,473
23319	Machinery Furniture Equipment	480,332,963,909	441,722,228,713	424,170,071,744
23098	Goodwill And Other Intangible Assets	20,049,585,061	5,837,252,097	5,867,241,621
23261	Total Equity Gross Minority Interest	1,022,066,401,511	910,839,220,201	770,415,834,350
23067	Non Current Deferred Taxes Liabilities	2,127,080,048	40,914,534	111,406,274
23259	Total Liabilities Net Minority Interest	541,571,305,569	301,750,608,990	267,681,176,266
23046	Current Debt And Capital Lease Obligation	69,325,548,326	8,373,323,315	27,497,730,670
23266	Allowance For Doubtful Accounts Receivable	-1,033,672,521	-1,582,343,178	-1,144,426,748
23124	Long Term Debt And Capital Lease Obligation	28,000,000,000	38,000,000,000	3,800,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	23,267,906,820	21,402,641,568	19,803,792,841

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	0	12,275,342,514	0	0	0	0
23165	Payables	625,625,964,428	479,610,450,829	326,613,746,494	324,096,924,259	214,566,954,956	207,727,651,528
23139	Net P P E	729,819,533,610	701,321,862,480	681,886,344,829	677,316,696,036	601,883,006,969	521,668,762,046
23351	Properties	0	0	0	0	0	0
23386	Total Debt	112,840,109,140	105,685,677,421	98,618,227,076	97,325,548,326	46,373,323,315	31,297,730,670
23100	Gross P P E	1,031,325,803,708	992,027,570,137	964,143,871,839	952,075,042,060	841,336,874,491	765,624,086,707
23038	Common Stock	34,260,250,000	34,260,250,000	34,260,250,000	34,260,250,000	34,260,250,000	34,260,250,000
23045	Current Debt	59,340,109,140	47,435,677,421	73,118,227,076	69,325,548,326	8,373,323,315	27,497,730,670
23532	Share Issued	6,852,050,000	6,852,050,000	6,852,050,000	6,852,050,000	7,078,720,000	6,852,050,000
23220	Total Assets	1,913,306,543,588	1,743,876,235,879	1,521,110,770,530	1,563,637,707,080	1,212,589,829,191	1,038,097,010,616
23027	Capital Stock	34,260,250,000	34,260,250,000	34,260,250,000	34,260,250,000	34,260,250,000	34,260,250,000
23382	Other Payable	10,463,336,821	11,342,506,177	10,336,032,416	5,164,983,411	8,795,186,594	3,064,639,708
23028	Cash Financial	99,471,543,325	78,384,334,907	53,675,546,487	95,430,585,749	166,551,115,047	33,781,887,773
23123	Long Term Debt	53,500,000,000	58,250,000,000	25,500,000,000	28,000,000,000	38,000,000,000	3,800,000,000
23179	Prepaid Assets	62,293,548,765	90,134,831,115	86,019,553,147	50,511,327,837	13,435,037,822	37,913,699,115
23385	Working Capital	428,425,343,222	380,959,390,714	389,194,274,108	355,610,221,553	326,584,333,045	263,438,962,335
23000	Accounts Payable	601,609,024,598	460,211,850,360	308,113,755,450	312,674,657,942	197,853,225,566	198,598,148,247
23029	Cash Equivalents	46,578,000,000	15,026,000,000	48,951,500,000	114,327,500,000	10,000,000,000	0
23245	Invested Capital	1,152,178,814,253	1,075,242,768,252	1,085,409,266,119	1,046,605,790,013	902,732,552,084	752,381,613,516
23340	Other Properties	34,174,316,316	33,525,964,404	32,910,060,118	33,066,228,958	27,008,980,941	25,919,032,005
23132	Minority Interest	92,848,833,905	81,466,315,896	75,095,937,203	72,786,159,824	54,479,991,432	49,331,951,504
23342	Other Receivables	22,169,673,657	27,101,862,487	23,148,355,279	23,516,575,385	24,882,495,605	20,067,961,950
23204	Retained Earnings	6,852,050,000	690,033,954,115	707,297,896,684	664,845,198,233	579,470,188,193	517,860,953,690
23217	Total Tax Payable	13,553,603,009	8,056,094,292	8,163,958,628	6,257,282,906	7,918,542,796	6,064,863,573
23001	Accounts Receivable	286,683,784,498	244,368,628,743	202,465,569,841	118,718,191,183	119,941,925,484	68,862,052,816
23280	Common Stock Equity	1,039,338,705,113	969,557,090,831	986,791,039,043	949,280,241,687	856,359,228,769	721,083,882,846
23403	Net Tangible Assets	1,023,539,023,470	954,290,452,383	967,573,482,325	929,230,656,626	850,521,976,672	715,216,641,225
23215	Stockholders Equity	1,039,338,705,113	969,557,090,831	986,791,039,043	949,280,241,687	856,359,228,769	721,083,882,846
23383	Tangible Book Value	1,023,539,023,470	954,290,452,383	967,573,482,325	929,230,656,626	850,521,976,672	715,216,641,225
23374	Total Capitalization	1,092,838,705,113	1,027,807,090,831	1,012,291,039,043	977,280,241,687	894,359,228,769	724,883,882,846
23312	Land And Improvements	273,849,606,800	273,849,606,800	273,849,606,800	273,849,606,800	227,396,000,000	162,153,132,816
23469	Other Equity Interest	232,977,579,515	228,746,682,272	228,716,687,915	233,658,589,010	226,112,586,132	152,446,474,712
23393	Ordinary Shares Number	6,852,050,000	6,852,050,000	6,852,050,000	6,852,050,000	6,852,050,000	6,852,050,000
23395	Treasury Shares Number	0	0	0	0	226,670,000	0
23155	Other Intangible Assets	15,799,681,643	15,266,638,448	19,217,556,718	20,049,585,061	5,837,252,097	5,867,241,621
23008	Accumulated Depreciation	-301,506,270,098	-290,705,707,657	-282,257,527,010	-274,758,346,024	-239,453,867,522	-243,955,324,661
23282	Construction In Progress	71,921,167,765	48,806,008,966	27,644,052,551	19,888,007,244	27,777,664,837	14,817,887,337
23030	Cash And Cash Equivalents	146,049,543,325	93,410,334,907	102,627,046,487	209,758,085,749	176,551,115,047	33,781,887,773
23262	Gross Accounts Receivable	287,717,457,019	245,402,301,264	203,499,242,362	119,751,863,704	121,524,268,662	70,006,479,564
23012	Additional Paid In Capital	9,664,154,444	9,664,154,444	9,664,154,444	9,664,154,444	9,664,154,444	9,664,154,444
23275	Buildings And Improvements	144,938,235,149	144,938,235,150	144,938,235,149	144,938,235,149	117,432,000,000	138,563,962,805
23126	Long Term Equity Investment	0	0	0	0	0	1,637,359,473
23319	Machinery Furniture Equipment	506,442,477,678	490,907,754,817	484,801,917,221	480,332,963,909	441,722,228,713	424,170,071,744
23098	Goodwill And Other Intangible Assets	15,799,681,643	15,266,638,448	19,217,556,718	20,049,585,061	5,837,252,097	5,867,241,621
23261	Total Equity Gross Minority Interest	1,132,187,539,018	1,051,023,406,727	1,061,886,976,246	1,022,066,401,511	910,839,220,201	770,415,834,350
23067	Non Current Deferred Taxes Liabilities	2,123,968,485	2,128,504,945	2,128,178,319	2,127,080,048	40,914,534	111,406,274
23259	Total Liabilities Net Minority Interest	781,119,004,570	692,852,829,152	459,223,794,284	541,571,305,569	301,750,608,990	267,681,176,266
23046	Current Debt And Capital Lease Obligation	59,340,109,140	47,435,677,421	73,118,227,076	69,325,548,326	8,373,323,315	27,497,730,670
23266	Allowance For Doubtful Accounts Receivable	-1,033,672,521	-1,033,672,521	-1,033,672,521	-1,033,672,521	-1,582,343,178	-1,144,426,748
23124	Long Term Debt And Capital Lease Obligation	53,500,000,000	58,250,000,000	25,500,000,000	28,000,000,000	38,000,000,000	3,800,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	23,267,906,820	23,267,906,820	23,267,906,820	23,267,906,820	21,402,641,568	19,803,792,841

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,938,615,646	13,757,825,246	840,000,000	168,181,818
26185	Free Cash Flow	217,703,344,426	10,110,265,091	157,443,648,405	117,844,567,233
26027	Changes In Cash	10,848,105,942	32,226,027,827	142,688,442,922	-47,994,698,527
26182	Issuance Of Debt	45,000,000,000	0	47,000,000,000	0
26016	End Cash Position	146,022,484,679	209,758,085,749	176,551,115,047	33,781,887,773
26112	Purchase Of P P E	-147,195,259,660	-116,651,795,489	-39,532,853,048	-46,506,110,953
26183	Repayment Of Debt	-11,198,672,223	-9,071,995,538	-10,025,075,079	-101,568,755,747
26005	Capital Expenditure	-164,580,938,609	-133,325,483,502	-41,017,867,527	-49,744,224,513
26007	Cash Dividends Paid	-51,482,390,858	-40,002,732,000	-25,695,187,500	-52,941,673,840
26012	Financing Cash Flow	-202,069,034,013	11,352,497,473	-10,469,649,907	-161,122,688,691
26013	Investing Cash Flow	-169,367,143,080	-122,562,218,239	-45,303,423,103	-54,460,801,582
26015	Beginning Cash Position	135,174,378,737	176,551,115,047	33,781,887,773	81,596,516,366
26223	Classesof Cash Payments	-1,654,952,078,230	-1,311,683,848,119	-804,028,790,614	-876,062,701,555
26099	Long Term Debt Issuance	45,000,000,000	0	47,000,000,000	0
26090	Long Term Debt Payments	-11,198,672,223	-9,071,995,538	-10,025,075,079	-16,837,462,767
26108	Purchase Of Intangibles	-17,385,678,949	-16,673,688,013	-1,485,014,479	-3,238,113,560
26091	Short Term Debt Payments	0	0	-21,644,492,206	-84,731,292,980
26154	Common Stock Dividend Paid	-51,482,390,858	-40,002,732,000	-25,695,187,500	-52,941,673,840
26073	Net Long Term Debt Issuance	33,801,327,777	-9,071,995,538	36,974,924,921	-16,837,462,767
26164	Net Other Financing Charges	319,341,655	375,000,000	-104,895,122	-6,612,259,104
26165	Net Other Investing Changes	0	0	0	0
26119	Net P P E Purchase And Sale	-133,256,644,014	-102,893,970,243	-38,692,853,048	-46,337,929,135
26075	Net Short Term Debt Issuance	-184,462,970,932	60,052,225,011	-21,644,492,206	-84,731,292,980
26072	Net Issuance Payments Of Debt	-150,661,643,155	50,980,229,473	15,330,432,715	-101,568,755,747
26063	Effect Of Exchange Rate Changes	27,058,647	980,942,875	80,784,352	180,069,934
26117	Net Intangibles Purchase And Sale	-17,385,678,949	-16,673,688,013	-1,485,014,479	-3,238,113,560
26228	Other Cash Paymentsfrom Operating Activities	-114,400,041,352	-106,745,937,191	-102,612,471,960	-86,872,637,400
26222	Other Cash Receiptsfrom Operating Activities	-1,741,902,524	3,606,154,739	196,038,657	6,127,382,843
26220	Cash Flowsfromusedin Operating Activities Direct	382,284,283,035	143,435,748,593	198,461,515,932	167,588,791,746
26221	Classesof Cash Receiptsfrom Operating Activities	2,100,882,994,292	1,502,181,114,850	1,037,584,708,251	1,102,450,088,081

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	13,938,615,646	0	184,684,685	0	13,757,825,246	840,000,000	168,181,818
26185	Free Cash Flow	217,703,344,426	44,582,638,850	53,618,795,400	-107,363,991,463	10,110,265,091	157,443,648,405	117,844,567,233
26027	Changes In Cash	10,848,105,942	51,822,141,572	-9,156,485,690	-106,071,874,310	32,226,027,827	142,688,442,922	-47,994,698,527
26182	Issuance Of Debt	45,000,000,000	0	45,000,000,000	0	0	47,000,000,000	0
26016	End Cash Position	146,022,484,679	146,049,543,325	93,410,334,907	102,627,046,486	209,758,085,749	176,551,115,047	33,781,887,773
26112	Purchase Of P P E	-147,195,259,660	-36,540,185,069	-23,618,008,738	-19,742,506,484	-116,651,795,489	-39,532,853,048	-46,506,110,953
26183	Repayment Of Debt	-11,198,672,223	-4,750,000,000	-2,749,438,403	-2,000,561,597	-9,071,995,538	-10,025,075,079	-101,568,755,747
26005	Capital Expenditure	-164,580,938,609	-37,306,232,473	-23,849,112,589	-20,443,082,112	-133,325,483,502	-41,017,867,527	-49,744,224,513
26007	Cash Dividends Paid	-51,482,390,858	-2,000,000	0	0	-40,002,732,000	-25,695,187,500	-52,941,673,840
26012	Financing Cash Flow	-202,069,034,013	7,152,431,719	-44,322,924,655	1,292,117,153	11,352,497,473	-10,469,649,907	-161,122,688,691
26013	Investing Cash Flow	-169,367,143,080	-37,219,161,470	-42,301,469,024	-20,443,082,112	-122,562,218,239	-45,303,423,103	-54,460,801,582
26015	Beginning Cash Position	135,174,378,737	93,410,334,907	102,627,046,486	209,758,085,749	176,551,115,047	33,781,887,773	81,596,516,366
26223	Classesof Cash Payments	-1,654,952,078,230	-422,701,900,295	-362,175,016,311	-405,186,761,671	-1,311,683,848,119	-804,028,790,614	-876,062,701,555
26099	Long Term Debt Issuance	45,000,000,000	0	45,000,000,000	0	0	47,000,000,000	0
26090	Long Term Debt Payments	-11,198,672,223	-4,750,000,000	-2,749,438,403	-2,000,561,597	-9,071,995,538	-10,025,075,079	-16,837,462,767
26108	Purchase Of Intangibles	-17,385,678,949	-766,047,404	-231,103,851	-700,575,628	-16,673,688,013	-1,485,014,479	-3,238,113,560
26091	Short Term Debt Payments	0	0	0	0	0	-21,644,492,206	-84,731,292,980
26154	Common Stock Dividend Paid	-51,482,390,858	-2,000,000	-51,390,375,000	0	-40,002,732,000	-25,695,187,500	-52,941,673,840
26073	Net Long Term Debt Issuance	33,801,327,777	-4,750,000,000	42,250,561,597	-2,000,561,597	-9,071,995,538	36,974,924,921	-16,837,462,767
26164	Net Other Financing Charges	319,341,655	0	0	0	375,000,000	-104,895,122	-6,612,259,104
26165	Net Other Investing Changes	0	18,637,041,119	0	0	0	0	0
26119	Net P P E Purchase And Sale	-133,256,644,014	-36,540,185,069	-23,433,324,053	-19,742,506,484	-102,893,970,243	-38,692,853,048	-46,337,929,135
26075	Net Short Term Debt Issuance	-184,462,970,932	11,904,431,719	-35,183,111,252	3,292,678,750	60,052,225,011	-21,644,492,206	-84,731,292,980
26072	Net Issuance Payments Of Debt	-150,661,643,155	7,154,431,719	7,067,450,345	1,292,117,153	50,980,229,473	15,330,432,715	-101,568,755,747
26063	Effect Of Exchange Rate Changes	27,058,647	817,066,845	-60,225,888	-1,059,164,953	980,942,875	80,784,352	180,069,934
26117	Net Intangibles Purchase And Sale	-17,385,678,949	-766,047,404	-231,103,851	-700,575,628	-16,673,688,013	-1,485,014,479	-3,238,113,560
26228	Other Cash Paymentsfrom Operating Activities	-114,400,041,352	-22,380,269,488	-39,005,437,545	-21,574,012,500	-106,745,937,191	-102,612,471,960	-86,872,637,400
26222	Other Cash Receiptsfrom Operating Activities	-1,741,902,524	938,199,254	-1,067,493,699	1,240,108,837	3,606,154,739	196,038,657	6,127,382,843
26220	Cash Flowsfromusedin Operating Activities Direct	382,284,283,035	81,888,871,323	77,467,907,989	-86,920,909,351	143,435,748,593	198,461,515,932	167,588,791,746
26221	Classesof Cash Receiptsfrom Operating Activities	2,100,882,994,292	522,109,399,473	454,364,944,556	330,576,873,467	1,502,181,114,850	1,037,584,708,251	1,102,450,088,081

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
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-15	At close: 04:07PM WIB	292	292	290	292	286.00 - 292.00	286	292	200.00 - 378.00	200	378	21,980,700	28,794,935	2,001,000,000,000	10	30	Mar 25, 2024 - Mar 28, 2024	22.50 (7.71%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-12	At close: 04:07PM WIB	292	292	290	292	286.00 - 292.00	286	292	200.00 - 378.00	200	378	21,980,700	28,832,714	2,001,000,000,000	7	43	Apr 05, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-11	At close: 04:07PM WIB	292	292	290	292	286.00 - 292.00	286	292	200.00 - 378.00	200	378	21,980,700	28,741,321	2,001,000,000,000	7	43	Apr 05, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-10	At close: 04:07PM WIB	292	292	290	292	286.00 - 292.00	286	292	200.00 - 378.00	200	378	21,980,700	28,750,305	2,001,000,000,000	7	43	Apr 05, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-05	At close: 04:07PM WIB	292	292	292	284	286.00 - 292.00	286	292	200.00 - 378.00	200	378	21,980,700	28,862,439	2,001,000,000,000	7	43	Apr 04, 2024 - Apr 05, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-04	At close: 04:13PM WIB	284	284	294	288	282.00 - 292.00	282	292	200.00 - 378.00	200	378	28,089,600	28,748,151	2,001,000,000,000	7	43	Apr 04, 2024 - Apr 05, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-03	At close: 04:02PM WIB	296	292	308	280	282.00 - 294.00	282	294	200.00 - 378.00	200	378	34,084,700	28,640,337	1,946,000,000,000	7	43	Apr 01, 2024 - Apr 02, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-02	At close: 04:09PM WIB	292	290	306	288	290.00 - 300.00	290	300	200.00 - 378.00	200	378	29,611,200	28,603,122	2,028,000,000,000	7	43	Apr 01, 2024 - Apr 02, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-01	At close: 04:14PM WIB	308	310	304	286	282.00 - 314.00	282	314	200.00 - 378.00	200	378	45,946,400	28,128,606	2,001,000,000,000	7	43	Apr 01, 2024 - Apr 02, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-29	At close: 04:00PM WIB	316	316	310	292	304.00 - 316.00	304	316	200.00 - 378.00	200	378	20,333,300	28,128,606	2,110,000,000,000	7	43	Apr 01, 2024 - Apr 02, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-28	At close: 04:00PM WIB	316	316	310	292	304.00 - 316.00	304	316	200.00 - 378.00	200	378	20,333,300	28,257,231	2,110,000,000,000	7	43	Apr 01, 2024 - Apr 02, 2024	22.50 (7.12%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-27	At close: 04:06PM WIB	316	316	0	316	312.00 - 320.00	312	320	200.00 - 378.00	200	378	24,979,000	27,353,410	2,165,000,000,000	7	43	Mar 27, 2024 - Mar 28, 2024	22.50 (7.21%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-26	At close: 04:00PM WIB	320	316	0	314	310.00 - 320.00	310	320	200.00 - 378.00	200	378	21,836,300	27,834,734	2,165,000,000,000	7	43	Mar 26, 2024 - Mar 28, 2024	22.50 (7.21%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-25	At close: 04:14PM WIB	312	310	0	0	306.00 - 320.00	306	320	200.00 - 378.00	200	378	27,360,300	28,323,063	2,193,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.21%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-22	At close: 04:00PM WIB	312	310	310	312	302.00 - 312.00	302	312	200.00 - 378.00	200	378	34,624,500	28,210,537	2,138,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.21%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-21	At close: 04:12PM WIB	310	0	0	0	0.0000 - 0.0000	0	0		0		0	28,769,226	0	0	43	Mar 22, 2024 - Mar 23, 2024	22.50 (7.21%)	23	7	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-14	As of 02:02PM WIB. Market open.	286	286	286	288	282.00 - 290.00	282	290	200.00 - 378.00	200	378	19,843,700	29,336,189	1,973,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.87%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-13	At close: 04:11PM WIB	288	286	286	288	280.00 - 288.00	280	288	200.00 - 378.00	200	378	23,208,800	29,185,528	1,960,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.81%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-11	At close: 04:12PM WIB	286	286	286	288	282.00 - 288.00	282	288	200.00 - 378.00	200	378	19,192,800	28,994,229	1,973,000,000,000	7	43	Mar 12, 2024 - Mar 13, 2024	22.50 (7.81%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-08	At close: 04:12PM WIB	286	286	286	288	282.00 - 288.00	282	288	200.00 - 378.00	200	378	19,192,800	29,435,731	1,973,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.87%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-05	At close: 04:09PM WIB	296	294	288	290	286.00 - 294.00	286	294	200.00 - 378.00	200	378	22,111,100	29,746,487	1,960,000,000,000	7	43	Mar 05, 2024 - Mar 06, 2024	22.50 (7.60%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-04	At close: 04:14PM WIB	296	294	294	294	286.00 - 296.00	286	296	200.00 - 378.00	200	378	25,597,500	30,079,510	2,028,000,000,000	7	43	Mar 05, 2024 - Mar 06, 2024	22.50 (7.60%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-01	At close: 04:12PM WIB	292	292	294	296	286.00 - 298.00	286	298	200.00 - 378.00	200	378	43,208,500	29,594,470	2,028,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.71%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-28	At close: 04:07PM WIB	290	288	290	292	280.00 - 292.00	280	292	200.00 - 378.00	200	378	26,150,700	29,302,786	2,001,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.76%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-27	At close: 04:00PM WIB	290	288	288	290	284.00 - 290.00	284	290	200.00 - 378.00	200	378	19,050,400	29,431,191	1,987,000,000,000	7	43	Feb 27, 2024 - Feb 28, 2024	22.50 (7.76%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-26	At close: 04:08PM WIB	294	292	288	290	286.00 - 294.00	286	294	200.00 - 378.00	200	378	18,144,500	29,537,564	1,987,000,000,000	7	43	Feb 27, 2024 - Feb 28, 2024	22.50 (7.65%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-23	At close: 04:10PM WIB	298	296	292	294	290.00 - 298.00	290	298	200.00 - 378.00	200	378	19,468,000	29,984,859	2,015,000,000,000	7	43	Mar 25, 2024 - Mar 28, 2024	22.50 (7.55%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)	2024-02-22	At close: 04:09PM WIB	290	286	294	296	286.00 - 300.00	286	300	200.00 - 378.00	200	378	33,568,100	29,709,310	2,042,000,000,000	7	43	Feb 22, 2024 - Feb 23, 2024	22.50 (7.76%)	23	8	Nov 24, 2023
JTPE	PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)	2024-02-21	At close: 04:10PM WIB	286	286	288	290	284.00 - 290.00	284	290	200.00 - 378.00	200	378	14,440,000	29,788,742	1,987,000,000,000	7	43	Feb 22, 2024 - Feb 23, 2024	22.50 (7.87%)	23	8	Nov 24, 2023

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	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)
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-15	2,000,000,000,000	1,630,000,000,000	10	1	2	1	5	0	0	378	200	293	298	28,830,000	31,940,000	6,850,000,000	0	1,830,000,000	73	23	8	0	0	7	74	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2023	Dec 31, 2023	9	13	12	21	2,300,000,000,000	335	14	345,160,000,000	207,650,000,000	30	-17	398,450,000,000	58	28,340,000,000	3	2	145	472,960,000,000	340,740,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-12	2,000,000,000,000	1,630,000,000,000	10	1	2	1	5	0	0	378	200	294	298	28,740,000	29,290,000	6,850,000,000	0	1,830,000,000	73	23	7	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-11	2,000,000,000,000	1,630,000,000,000	10	1	2	1	5	0	0	378	200	294	298	28,750,000	29,290,000	6,850,000,000	0	1,830,000,000	73	23	7	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-10	2,000,000,000,000	1,630,000,000,000	10	1	2	1	5	0	0	378	200	294	298	28,750,000	29,290,000	6,850,000,000	0	1,830,000,000	73	23	7	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-05	1,950,000,000,000	1,910,000,000,000	7	1	2	1	6	0	0	378	0	295	297	28,750,000	30,700,000	6,850,000,000	0	1,830,000,000	73	23	7	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-04	2,030,000,000,000	1,990,000,000,000	7	1	2	1	6	0	0	378	0	296	297	28,640,000	29,000,000	6,850,000,000	0	1,830,000,000	73	23	7	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-03	2,030,000,000,000	1,990,000,000,000	7	1	2	1	6	0	0	378	0	296	296	28,600,000	28,330,000	6,850,000,000	0	1,830,000,000	73	23	7	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-02	2,000,000,000,000	1,970,000,000,000	7	1	2	1	6	0	0	378	0	296	296	28,130,000	27,480,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-04-01	2,110,000,000,000	2,080,000,000,000	7	1	2	1	6	0	0	378	0	296	296	28,130,000	27,480,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-29	2,110,000,000,000	2,080,000,000,000	7	1	2	1	6	0	0	378	200	297	296	28,260,000	27,840,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-28	2,170,000,000,000	2,130,000,000,000	7	1	2	1	6	0	0	378	0	296	296	27,350,000	22,740,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-27	2,140,000,000,000	2,100,000,000,000	7	1	2	1	6	0	0	378	0	297	295	27,830,000	25,270,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-26	2,140,000,000,000	2,100,000,000,000	7	1	2	1	6	0	0	378	0	297	295	28,320,000	28,430,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-25	2,140,000,000,000	2,100,000,000,000	7	1	2	1	6	0	0	378	200	297	295	28,320,000	28,430,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-22	2,140,000,000,000	2,100,000,000,000	7	1	2	1	6	0	0	378	0	297	295	28,770,000	26,530,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-21	2,120,000,000,000	2,090,000,000,000	7	1	2	1	6	0	0	378	200	297	295	28,770,000	26,530,000	6,850,000,000	0	1,830,000,000	73	23	7	23	7	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-14	1,960,000,000,000	1,930,000,000,000	7	1	2	1	6	0	0	378	0	298	293	29,190,000	23,900,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-13	1,970,000,000,000	1,940,000,000,000	7	1	2	1	6	0	0	378	0	299	293	29,020,000	22,840,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-11	1,970,000,000,000	1,940,000,000,000	7	1	2	1	6	0	0	378	200	299	293	29,260,000	22,840,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-08	1,960,000,000,000	1,930,000,000,000	7	1	2	1	6	13	32	378	200	299	293	29,440,000	22,870,000	6,850,000,000	7,030,000,000	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	4:1	Jul 28, 2022	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-05	2,030,000,000,000	1,990,000,000,000	7	1	2	1	6	16	27	378	0	300	292	30,080,000	23,540,000	6,850,000,000	7,030,000,000	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	4:1	Jul 28, 2022	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-04	2,030,000,000,000	1,990,000,000,000	7	1	2	1	6	16	27	378	0	300	292	29,830,000	23,540,000	6,850,000,000	7,030,000,000	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	4:1	Jul 28, 2022	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-03-01	2,000,000,000,000	1,970,000,000,000	7	1	2	1	6	0	0	378	0	301	292	29,410,000	26,000,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-28	1,990,000,000,000	1,950,000,000,000	7	1	2	1	6	0	0	378	200	302	292	29,300,000	26,900,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-27	1,990,000,000,000	1,950,000,000,000	7	1	2	1	6	0	0	378	0	303	292	29,540,000	28,440,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk	2024-02-26	2,010,000,000,000	1,980,000,000,000	7	1	2	1	6	0	0	378	0	303	292	29,540,000	28,440,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)	2024-02-23	2,040,000,000,000	2,010,000,000,000	7	1	2	1	6	0	0	378	0	304	291	29,710,000	31,950,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)	2024-02-22	1,990,000,000,000	1,950,000,000,000	7	1	2	1	6	0	0	378	200	304	291	29,710,000	31,950,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000
JTPE	PT Jasuindo Tiga Perkasa Tbk (JTPE.JK)	2024-02-21	1,960,000,000,000	1,930,000,000,000	7	1	2	1	6	0	0	378	200	305	291	29,790,000	33,570,000	6,850,000,000	0	1,830,000,000	73	23	8	23	8	7	17	N/A	Nov 24, 2023	5:1	Jul 26, 2011	Dec 31, 2022	Sep 30, 2023	10	16	12	24	2,210,000,000,000	515	62	365,370,000,000	221,370,000,000	43	111	146,050,000,000	21	112,840,000,000	10	2	152	382,280,000,000	165,400,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	286	286	286	286	0
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	290	290	288	290	4,000
2024-03-05	15:48:00	290	290	290	290	0
2024-03-05	15:47:00	288	288	288	288	92,200
2024-03-05	15:46:00	288	288	288	288	154,400
2024-03-05	15:45:00	290	290	288	288	91,100
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:43:00	0	0	0	0	0
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
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	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
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	16:00:00	286	286	286	286	0
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	290	290	288	290	4,000
2024-03-05	15:46:00	288	288	288	288	246,600
2024-03-05	15:44:00	290	290	288	288	91,100
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
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	15:34:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	0	0	0	0	0
2024-03-05	15:26:00	0	0	0	0	0
2024-03-05	15:24:00	0	0	0	0	0
2024-03-05	15:22:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	288	290	288	290	96,600
2024-03-05	15:14:00	288	288	288	288	0
2024-03-05	15:12:00	288	288	288	288	0
2024-03-05	15:10:00	288	288	288	288	138,000
2024-03-05	15:08:00	0	0	0	0	0
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	288	288	288	288	8,000
2024-03-05	15:02:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	286	286	286	286	0
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	290	290	288	290	327,700
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:25:00	0	0	0	0	0
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	288	290	288	290	35,800
2024-03-05	15:10:00	288	288	288	288	107,600
2024-03-05	15:05:00	288	288	288	288	8,000
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:59:20	288	288	288	288	0
2024-03-05	14:55:00	288	288	288	288	137,900
2024-03-05	14:50:00	288	288	288	288	10,000
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:40:00	0	0	0	0	0
2024-03-05	14:35:00	286	288	286	286	128,100
2024-03-05	14:30:00	288	288	288	288	32,500
2024-03-05	14:25:00	288	288	288	288	182,200
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	288	288	288	288	1,000
2024-03-05	14:05:00	286	288	286	288	3,400
2024-03-05	14:00:00	288	288	288	288	137,500
2024-03-05	13:57:56	286	286	286	286	0
2024-03-05	13:55:00	286	288	286	288	3,300
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	288	288	288	288	5,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	286	286	286	286	0
2024-03-05	15:45:00	290	290	288	290	327,700
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	288	290	288	290	35,800
2024-03-05	15:00:00	288	288	288	288	115,600
2024-03-05	14:59:20	288	288	288	288	0
2024-03-05	14:45:00	288	288	288	288	147,900
2024-03-05	14:30:00	288	288	286	286	160,600
2024-03-05	14:15:00	288	288	288	288	182,200
2024-03-05	14:00:00	288	288	286	288	141,900
2024-03-05	13:57:56	286	286	286	286	0
2024-03-05	13:45:00	288	288	286	288	8,300
2024-03-05	13:30:00	288	288	286	286	541,700
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	11:50:07	288	288	288	288	0
2024-03-05	11:45:00	288	288	288	288	34,100
2024-03-05	11:30:00	286	288	286	288	145,400
2024-03-05	11:18:29	288	288	288	288	0
2024-03-05	11:15:00	286	288	286	288	55,500
2024-03-05	11:00:00	288	288	286	288	176,800
2024-03-05	10:45:00	288	288	288	288	277,100
2024-03-05	10:30:00	288	288	288	288	83,900
2024-03-05	10:28:00	288	288	288	288	0
2024-03-05	10:15:00	288	288	288	288	74,800
2024-03-05	10:00:00	288	288	288	288	35,200

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	286	286	286	286	0
2024-03-05	15:30:00	290	290	288	290	327,700
2024-03-05	15:00:00	288	290	288	290	151,400
2024-03-05	14:59:20	288	288	288	288	0
2024-03-05	14:30:00	288	288	286	288	308,500
2024-03-05	14:00:00	288	288	286	288	324,100
2024-03-05	13:57:56	286	286	286	286	0
2024-03-05	13:30:00	288	288	286	288	550,000
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	11:50:07	288	288	288	288	0
2024-03-05	11:30:00	286	288	286	288	179,500
2024-03-05	11:18:29	288	288	288	288	0
2024-03-05	11:00:00	288	288	286	288	232,300
2024-03-05	10:30:00	288	288	288	288	361,000
2024-03-05	10:28:00	288	288	288	288	0
2024-03-05	10:00:00	288	288	288	288	110,000
2024-03-05	09:41:34	288	288	288	288	0
2024-03-05	09:30:00	286	290	286	288	4,098,500
2024-03-05	09:00:00	294	294	286	286	12,265,200
2024-03-04	16:00:00	296	296	296	296	0
2024-03-04	15:38:49	292	292	292	292	0
2024-03-04	15:30:00	292	294	292	294	542,700
2024-03-04	15:00:00	292	292	290	292	942,100
2024-03-04	14:44:36	290	290	290	290	0
2024-03-04	14:30:00	290	292	288	288	538,700
2024-03-04	14:00:00	290	292	288	290	1,030,600
2024-03-04	13:52:05	290	290	290	290	0
2024-03-04	13:30:00	288	290	286	290	4,815,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	16:00:00	286	286	286	286	0
2024-03-05	15:00:00	288	290	288	290	479,100
2024-03-05	14:59:20	288	288	288	288	0
2024-03-05	14:00:00	288	288	286	288	632,600
2024-03-05	13:57:56	286	286	286	286	0
2024-03-05	13:00:00	288	288	286	288	550,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:50:07	288	288	288	288	0
2024-03-05	11:18:29	288	288	288	288	0
2024-03-05	11:00:00	288	288	286	288	411,800
2024-03-05	10:28:00	288	288	288	288	0
2024-03-05	10:00:00	288	288	288	288	470,800
2024-03-05	09:41:34	288	288	288	288	0
2024-03-05	09:00:00	294	294	286	288	0
2024-03-04	16:00:00	296	296	296	296	0
2024-03-04	15:38:49	292	292	292	292	0
2024-03-04	15:00:00	292	294	290	294	1,447,200
2024-03-04	14:44:36	290	290	290	290	0
2024-03-04	14:00:00	290	292	288	288	1,536,700
2024-03-04	13:52:05	290	290	290	290	0
2024-03-04	13:00:00	288	290	286	290	4,809,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:44	288	288	288	288	0
2024-03-04	11:22:24	288	288	288	288	0
2024-03-04	11:00:00	288	290	286	288	1,229,800
2024-03-04	10:31:25	288	288	288	288	0
2024-03-04	10:00:00	290	290	286	288	1,073,400
2024-03-04	09:43:36	290	290	290	290	0
2024-03-04	09:00:00	294	296	286	290	0
2024-03-01	16:00:00	0	0	0	0	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:41:59	274	274	274	274	0
2024-05-03	15:01:56	276	276	276	276	0
2024-05-03	15:00:00	274	276	272	276	212,800
2024-05-03	14:23:13	274	274	274	274	0
2024-05-03	13:30:00	274	276	272	274	5,756,900
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:09:54	274	274	274	274	0
2024-05-03	10:51:23	274	274	274	274	0
2024-05-03	10:30:00	276	276	274	274	35,400
2024-05-03	10:15:04	276	276	276	276	0
2024-05-03	09:40:03	274	274	274	274	0
2024-05-03	09:15:13	276	276	276	276	0
2024-05-03	09:00:00	276	276	272	276	15,079,500
2024-05-02	15:33:46	274	274	274	274	0
2024-05-02	15:00:00	270	278	266	276	5,811,200
2024-05-02	14:30:56	272	272	272	272	0
2024-05-02	14:11:54	272	272	272	272	0
2024-05-02	13:30:02	276	276	276	276	0
2024-05-02	13:30:00	276	276	270	272	6,445,500
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:54:02	276	276	276	276	0
2024-05-02	11:37:25	276	276	276	276	0
2024-05-02	10:56:05	276	276	276	276	0
2024-05-02	10:30:43	278	278	278	278	0
2024-05-02	10:30:00	276	280	274	276	293,500
2024-05-02	09:56:02	276	276	276	276	0
2024-05-02	09:22:30	278	278	278	278	0
2024-05-02	09:00:00	282	282	274	278	21,007,800
2024-04-30	15:37:14	280	280	280	280	0
2024-04-30	15:00:00	278	282	278	282	542,100

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	282	282	266	276	36,524,500
2024-04-30	09:00:00	280	286	276	282	42,675,100
2024-04-29	09:00:00	284	284	274	282	31,904,700
2024-04-26	09:00:00	284	286	278	284	28,567,200
2024-04-25	09:00:00	286	288	282	284	30,748,200
2024-04-24	09:00:00	286	288	282	284	27,773,200
2024-04-23	09:00:00	286	292	284	288	29,924,000
2024-04-22	09:00:00	288	290	282	286	26,015,100
2024-04-19	09:00:00	286	296	282	288	33,865,600
2024-04-18	09:00:00	292	298	286	286	26,778,700
2024-04-17	09:00:00	282	294	280	292	48,062,000
2024-04-16	09:00:00	290	292	282	282	27,135,300
2024-04-05	09:00:00	292	292	286	292	21,980,700
2024-04-04	09:00:00	284	292	282	292	28,065,100
2024-04-03	09:00:00	292	294	282	284	34,084,700
2024-04-02	09:00:00	290	300	290	296	29,611,200
2024-04-01	09:00:00	310	314	282	292	45,946,400
2024-03-28	09:00:00	316	316	304	308	20,333,300
2024-03-27	09:00:00	316	320	312	316	24,979,000
2024-03-26	09:00:00	320	320	310	316	21,836,300
2024-03-25	09:00:00	320	320	306	320	27,360,300
2024-03-22	09:00:00	310	312	302	312	34,624,500
2024-03-21	09:00:00	310	312	304	312	23,188,600
2024-03-20	09:00:00	296	314	292	310	45,039,000
2024-03-19	09:00:00	294	296	290	296	17,120,700
2024-03-18	09:00:00	300	300	288	294	22,860,500
2024-03-15	09:00:00	288	300	282	300	37,450,500
2024-03-14	09:00:00	286	290	282	288	23,950,700
2024-03-13	09:00:00	286	288	280	286	23,208,800
2024-03-08	09:00:00	286	288	282	288	19,192,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	282	282	266	276	36,524,500
2024-04-29	09:00:00	284	284	274	282	31,904,700
2024-04-26	09:00:00	284	286	278	284	28,567,200
2024-04-25	09:00:00	286	288	282	284	30,748,200
2024-04-24	09:00:00	286	288	282	284	27,773,200
2024-04-23	09:00:00	286	292	284	288	29,924,000
2024-04-22	09:00:00	288	290	282	286	26,015,100
2024-04-19	09:00:00	286	296	282	288	33,865,600
2024-04-18	09:00:00	292	298	286	286	26,778,700
2024-04-17	09:00:00	282	294	280	292	48,062,000
2024-04-16	09:00:00	290	292	282	282	27,135,300
2024-04-05	09:00:00	292	292	286	292	21,980,700
2024-04-04	09:00:00	284	292	282	292	28,065,100
2024-04-03	09:00:00	292	294	282	284	34,084,700
2024-04-02	09:00:00	290	300	290	296	29,611,200
2024-04-01	09:00:00	310	314	282	292	45,946,400
2024-03-28	09:00:00	316	316	304	308	20,333,300
2024-03-27	09:00:00	316	320	312	316	24,979,000
2024-03-26	09:00:00	320	320	310	316	21,836,300
2024-03-25	09:00:00	320	320	306	320	27,360,300
2024-03-22	09:00:00	310	312	302	312	34,624,500
2024-03-21	09:00:00	310	312	304	312	23,188,600
2024-03-20	09:00:00	296	314	292	310	45,039,000
2024-03-19	09:00:00	294	296	290	296	17,120,700
2024-03-18	09:00:00	300	300	288	294	22,860,500
2024-03-15	09:00:00	288	300	282	300	37,450,500
2024-03-14	09:00:00	286	290	282	288	23,950,700
2024-03-13	09:00:00	286	288	280	286	23,208,800
2024-03-08	09:00:00	286	288	282	288	19,192,800
2024-03-07	09:00:00	284	286	282	286	23,398,700

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	284	284	274	282	31,904,700
2024-04-21	00:00:00	288	292	278	284	143,027,700
2024-04-14	00:00:00	290	298	280	288	135,841,600
2024-04-07	00:00:00	292	292	292	292	0
2024-03-31	00:00:00	310	314	282	292	159,688,100
2024-03-24	00:00:00	320	320	304	308	94,508,900
2024-03-17	00:00:00	300	314	288	312	142,833,300
2024-03-10	00:00:00	288	300	280	300	84,610,000
2024-03-03	00:00:00	294	296	282	288	107,097,000
2024-02-25	00:00:00	292	298	280	296	121,286,800
2024-02-18	00:00:00	288	300	276	294	114,107,500
2024-02-11	00:00:00	278	290	270	290	141,278,500
2024-02-04	00:00:00	294	296	270	278	117,145,600
2024-01-28	00:00:00	306	310	290	294	155,861,200
2024-01-21	00:00:00	312	316	288	306	172,527,900
2024-01-14	00:00:00	314	318	300	312	146,021,800
2024-01-07	00:00:00	306	320	304	316	139,035,600
2023-12-31	00:00:00	308	316	304	306	95,145,100
2023-12-24	00:00:00	302	310	298	308	77,464,300
2023-12-17	00:00:00	326	330	282	302	214,781,000
2023-12-10	00:00:00	318	330	310	326	124,712,900
2023-12-03	00:00:00	338	368	318	318	140,319,600
2023-11-26	00:00:00	320	342	316	338	104,315,300
2023-11-19	00:00:00	350	364	310	320	131,017,000
2023-11-12	00:00:00	340	352	330	352	132,977,400
2023-11-05	00:00:00	360	360	336	340	89,183,500
2023-10-29	00:00:00	358	378	340	358	149,718,300
2023-10-22	00:00:00	326	370	322	358	151,777,000
2023-10-15	00:00:00	296	330	294	328	109,231,200
2023-10-08	00:00:00	292	298	282	296	80,135,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	282	282	266	276	36,524,500
2024-03-31	00:00:00	310	314	274	282	513,137,200
2024-02-29	00:00:00	292	320	280	308	472,257,700
2024-01-31	00:00:00	304	306	270	292	525,964,600
2023-12-31	00:00:00	308	320	288	308	633,236,900
2023-11-30	00:00:00	338	368	282	308	572,408,900
2023-10-31	00:00:00	356	368	310	338	506,414,900
2023-09-30	00:00:00	300	378	278	358	528,192,100
2023-08-31	00:00:00	294	320	268	300	618,138,400
2023-07-31	00:00:00	226	294	214	294	454,193,700
2023-06-30	00:00:00	260	288	200	226	227,873,700
2023-05-31	00:00:00	258	260	254	260	22,179,300
2023-04-30	00:00:00	248	260	248	258	18,513,600
2023-03-31	00:00:00	246	248	244	248	317,400
2023-02-28	00:00:00	250	250	248	250	93,400
2023-01-31	00:00:00	256	258	256	258	97,200
2022-12-31	00:00:00	264	266	256	258	3,004,700
2022-11-30	00:00:00	268	272	260	264	49,244,500
2022-10-31	00:00:00	276	278	266	268	5,251,000
2022-09-30	00:00:00	284	296	274	276	16,180,900
2022-08-31	00:00:00	280	298	276	284	25,086,100
2022-07-31	00:00:00	260	290	250	280	101,144,100
2022-06-30	00:00:00	238	264	229	260	45,143,800
2022-05-31	00:00:00	251	260	230	238	16,325,200
2022-04-30	00:00:00	296	304	250	251	5,866,000
2022-03-31	00:00:00	244	296	244	296	15,570,000
2022-02-28	00:00:00	224	244	224	244	5,524,800
2022-01-31	00:00:00	223	226	211	224	15,226,400
2021-12-31	00:00:00	264	264	221	223	6,756,000
2021-11-30	00:00:00	276	278	263	264	36,690,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	282	282	266	276	36,524,500
2024-03-31	00:00:00	310	314	274	282	470,462,100
2024-02-29	00:00:00	292	320	280	308	472,257,700
2024-01-31	00:00:00	304	320	270	282	1,511,359,500
2023-12-31	00:00:00	308	320	270	308	1,631,459,200
2023-11-30	00:00:00	338	368	270	292	1,731,610,400
2023-10-31	00:00:00	356	368	282	308	1,712,060,700
2023-09-30	00:00:00	300	378	278	308	1,607,015,900
2023-08-31	00:00:00	294	378	268	338	1,652,745,400
2023-07-31	00:00:00	226	378	214	358	1,600,524,200
2023-06-30	00:00:00	260	320	200	300	1,300,205,800
2023-05-31	00:00:00	258	294	200	294	704,246,700
2023-04-30	00:00:00	248	288	200	226	268,566,600
2023-03-31	00:00:00	248	260	242	260	40,980,000
2023-02-28	00:00:00	250	260	242	258	21,164,100
2023-01-31	00:00:00	256	258	244	248	4,817,700
2022-10-31	00:00:00	276	278	256	258	57,500,200
2022-07-31	00:00:00	260	298	250	276	142,411,100
2022-04-30	00:00:00	296	304	229	260	67,335,000
2022-01-31	00:00:00	223	296	211	296	36,321,200
2021-10-31	00:00:00	274	284	221	223	82,427,600
2021-07-31	00:00:00	286	286	266	274	53,306,000
2021-04-30	00:00:00	308	333	285	286	58,353,200
2021-01-31	00:00:00	305	379	300	309	81,630,400

Dividends Amount

Date	Time	Amount
2023-11-24	09:00:00	15
2023-06-23	09:00:00	8
2022-07-08	09:00:00	6
2021-07-02	09:00:00	15
2020-09-03	09:00:00	30
2019-06-13	09:00:00	30
2018-12-19	09:00:00	15
2018-07-03	09:00:00	17
2017-12-29	09:00:00	15
2017-12-27	09:00:00	15
2017-06-30	09:00:00	29
2017-06-22	09:00:00	29
2016-06-23	09:00:00	14
2015-06-11	09:00:00	10
2014-07-10	09:00:00	7

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	23	7.29 %
2022	1	6	1.78 %
2021	1	15	4.86 %
2020	1	30	9.72 %
2019	1	30	9.72 %
2018	2	32	10.36 %
2017	4	88	28.50 %
2016	1	14	4.53 %
2015	1	10	3.24 %
2014	1	7	2.27 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-07-28	09:00:00	4	1	4:1

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

Free-Counters