Informasi Saham LPCK PT Lippo Cikarang Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MAMI	PT Mas Murni Indonesia, Tbk
UNVR	PT Unilever Indonesia Tbk
INKP	PT Indah Kiat Pulp & Paper Tbk
TOTO	PT Surya Toto Indonesia Tbk
ADHI	PT Adhi Karya (Persero) 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
40002	Enterprise Value	1	1,882,206,000,000	2,627,266,000,000	3,194,285,000,000
101	Enterprises Value Revenue Ratio	4	1	10	13
14010	Ps Ratio	8	1	2	2
14008	Pe Ratio	12	7	15	23
40001	Market Cap	15	1,634,556,000,000	2,143,680,000,000	2,679,600,000,000
102	Enterprises Value E B I T D A Ratio	19	5	45	35
14012	Pb Ratio	26	0	0	0

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40002	Enterprise Value	1	1,882,206,000,000	2,094,843,000,000	2,627,266,000,000	2,713,503,000,000	3,084,422,000,000	2,774,186,000,000	3,194,285,000,000
101	Enterprises Value Revenue Ratio	4	1	5	10	12	8	18	13
14010	Ps Ratio	8	1	2	2	2	2	2	2
14008	Pe Ratio	12	7	10	15	14	12	7	23
40001	Market Cap	15	1,634,556,000,000	1,607,760,000,000	2,143,680,000,000	2,197,272,000,000	2,599,212,000,000	2,277,660,000,000	2,679,600,000,000
102	Enterprises Value E B I T D A Ratio	19	5	19	45	44	27	99	35
14012	Pb Ratio	26	0	0	0	0	0	0	0

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	254,037,000,000	56,671,000,000	422,324,000,000	331,739,000,000	-3,431,645,000,000
20304	Write Off	14,702,000,000	14,702,000,000	12,389,000,000	111,853,000,000	998,312,000,000
20091	Net Income	161,921,000,000	55,619,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
29004	Basic E P S	53	60	115	69	-1,364
20190	E B I T D A	264,852,000,000	58,189,000,000	436,430,000,000	347,859,000,000	-3,400,876,000,000
20046	Gross Profit	500,024,000,000	130,352,000,000	648,370,000,000	650,965,000,000	664,218,000,000
29009	Diluted E P S	53	60	115	69	-1,364
20136	Pretax Income	142,267,000,000	13,349,000,000	339,216,000,000	175,972,000,000	-3,604,406,000,000
20145	Tax Provision	33,684,000,000	11,068,000,000	36,402,000,000	35,603,000,000	41,980,000,000
20100	Total Revenue	1,048,645,000,000	263,720,000,000	1,243,608,000,000	1,805,184,000,000	1,802,557,000,000
20164	Total Expenses	800,932,000,000	199,573,000,000	865,795,000,000	1,403,730,000,000	1,438,944,000,000
20013	Cost Of Revenue	548,621,000,000	133,368,000,000	595,238,000,000	1,154,219,000,000	1,138,339,000,000
20177	Interest Income	20,491,000,000	2,150,000,000	23,092,000,000	31,657,000,000	46,511,000,000
20057	Interest Expense	111,770,000,000	43,322,000,000	83,108,000,000	155,767,000,000	172,761,000,000
20109	Operating Income	247,713,000,000	64,147,000,000	377,813,000,000	401,454,000,000	363,613,000,000
20316	Normalized Income	173,142,065,082	55,619,000,000	320,264,509,711	274,544,681,773	-1,993,239,750,000
20108	Operating Expense	252,311,000,000	66,205,000,000	270,557,000,000	249,511,000,000	300,605,000,000
20112	Operating Revenue	1,048,645,000,000	263,720,000,000	1,243,608,000,000	1,805,184,000,000	1,802,557,000,000
20087	Minority Interests	53,338,000,000	53,338,000,000	6,391,000,000	44,953,000,000	-7,749,000,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-91,503,000,000	-38,531,000,000	-62,200,000,000	-126,319,000,000	-129,153,000,000
20416	Total Unusual Items	-14,702,000,000	-14,702,000,000	-12,389,000,000	-111,853,000,000	-2,214,527,000,000
29010	Basic Average Shares	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
20287	Rent And Landing Fees	6,087,000,000	3,868,000,000	2,917,000,000	1,655,000,000	1,978,000,000
29011	Diluted Average Shares	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
20420	Normalized E B I T D A	279,554,000,000	58,189,000,000	448,819,000,000	459,712,000,000	-1,186,349,000,000
20162	Special Income Charges	-14,702,000,000	-14,702,000,000	-12,389,000,000	-111,853,000,000	-998,312,000,000
20315	Reconciled Depreciation	10,815,000,000	1,518,000,000	14,106,000,000	16,120,000,000	30,769,000,000
20312	Other Operating Expenses	5,149,000,000	1,426,000,000	4,633,000,000	4,947,000,000	7,413,000,000
20368	Total Other Finance Cost	224,000,000	-2,641,000,000	2,184,000,000	2,209,000,000	2,903,000,000
20440	Rent Expense Supplemental	29,985,000,000	9,811,000,000	21,926,000,000	25,952,000,000	26,914,000,000
20314	Reconciled Cost Of Revenue	548,621,000,000	133,368,000,000	595,238,000,000	1,154,219,000,000	1,138,339,000,000
20419	Tax Effect Of Unusual Items	-3,480,934,918	0	-1,329,490,289	-22,630,318,227	-553,631,750,000
20018	Depreciation Income Statement	10,815,000,000	1,518,000,000	14,106,000,000	16,120,000,000	30,769,000,000
20075	Interest Income Non Operating	20,491,000,000	2,150,000,000	23,092,000,000	31,657,000,000	46,511,000,000
20158	Selling And Marketing Expense	53,084,000,000	10,371,000,000	50,100,000,000	47,794,000,000	55,916,000,000
20064	Interest Expense Non Operating	111,770,000,000	43,322,000,000	83,108,000,000	155,767,000,000	172,761,000,000
20093	Net Income Common Stockholders	161,921,000,000	55,619,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
20094	Net Income Continuous Operations	108,583,000,000	2,281,000,000	302,814,000,000	140,369,000,000	-3,646,386,000,000
20045	General And Administrative Expense	59,753,000,000	18,778,000,000	77,685,000,000	63,333,000,000	58,393,000,000
20159	Selling General And Administration	112,837,000,000	29,149,000,000	127,785,000,000	111,127,000,000	114,309,000,000
20435	Total Operating Income As Reported	230,353,000,000	50,907,000,000	398,401,000,000	298,706,000,000	-1,806,642,000,000
20412	Other Non Operating Income Expenses	-2,658,000,000	1,462,000,000	32,977,000,000	9,105,000,000	44,272,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	161,921,000,000	55,619,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
20417	Total Unusual Items Excluding Goodwill	-14,702,000,000	-14,702,000,000	-12,389,000,000	-111,853,000,000	-2,214,527,000,000
20077	Net Non Operating Interest Income Expense	-91,503,000,000	-38,531,000,000	-62,200,000,000	-126,319,000,000	-129,153,000,000
20346	Net Income Including Noncontrolling Interests	108,583,000,000	2,281,000,000	302,814,000,000	140,369,000,000	-3,646,386,000,000
20019	Depreciation And Amortization In Income Statement	10,815,000,000	1,518,000,000	14,106,000,000	16,120,000,000	30,769,000,000
20309	Net Income From Continuing And Discontinued Operation	161,921,000,000	55,619,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
20331	Net Income From Continuing Operation Net Minority Interest	161,921,000,000	55,619,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000

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	254,037,000,000	56,671,000,000	59,238,000,000	113,178,000,000	24,950,000,000	422,324,000,000	331,739,000,000	-3,431,645,000,000
20304	Write Off	14,702,000,000	14,702,000,000	0	0	0	12,389,000,000	111,853,000,000	998,312,000,000
20091	Net Income	161,921,000,000	55,619,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
29004	Basic E P S	53	60	53	0	-3	115	69	-1,364
20190	E B I T D A	264,852,000,000	58,189,000,000	62,289,000,000	116,335,000,000	28,039,000,000	436,430,000,000	347,859,000,000	-3,400,876,000,000
20046	Gross Profit	500,024,000,000	130,352,000,000	113,388,000,000	179,271,000,000	77,013,000,000	648,370,000,000	650,965,000,000	664,218,000,000
29009	Diluted E P S	53	60	53	0	-3	115	69	-1,364
20136	Pretax Income	142,267,000,000	13,349,000,000	38,521,000,000	88,402,000,000	1,995,000,000	339,216,000,000	175,972,000,000	-3,604,406,000,000
20145	Tax Provision	33,684,000,000	11,068,000,000	5,579,000,000	7,755,000,000	9,282,000,000	36,402,000,000	35,603,000,000	41,980,000,000
20100	Total Revenue	1,048,645,000,000	263,720,000,000	218,836,000,000	410,669,000,000	155,420,000,000	1,243,608,000,000	1,805,184,000,000	1,802,557,000,000
20164	Total Expenses	800,932,000,000	199,573,000,000	163,228,000,000	299,921,000,000	138,210,000,000	865,795,000,000	1,403,730,000,000	1,438,944,000,000
20013	Cost Of Revenue	548,621,000,000	133,368,000,000	105,448,000,000	231,398,000,000	78,407,000,000	595,238,000,000	1,154,219,000,000	1,138,339,000,000
20177	Interest Income	20,491,000,000	2,150,000,000	5,694,000,000	6,232,000,000	6,415,000,000	23,092,000,000	31,657,000,000	46,511,000,000
20057	Interest Expense	111,770,000,000	43,322,000,000	20,717,000,000	24,776,000,000	22,955,000,000	83,108,000,000	155,767,000,000	172,761,000,000
20109	Operating Income	247,713,000,000	64,147,000,000	55,608,000,000	110,748,000,000	17,210,000,000	377,813,000,000	401,454,000,000	363,613,000,000
20316	Normalized Income	173,142,065,082	55,619,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	320,264,509,711	274,544,681,773	-1,993,239,750,000
20108	Operating Expense	252,311,000,000	66,205,000,000	57,780,000,000	68,523,000,000	59,803,000,000	270,557,000,000	249,511,000,000	300,605,000,000
20112	Operating Revenue	1,048,645,000,000	263,720,000,000	218,836,000,000	410,669,000,000	155,420,000,000	1,243,608,000,000	1,805,184,000,000	1,802,557,000,000
20087	Minority Interests	53,338,000,000	53,338,000,000	0	0	0	6,391,000,000	44,953,000,000	-7,749,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-91,503,000,000	-38,531,000,000	-17,803,000,000	-18,581,000,000	-16,588,000,000	-62,200,000,000	-126,319,000,000	-129,153,000,000
20416	Total Unusual Items	-14,702,000,000	-14,702,000,000	-12,389,000,000	0	0	-12,389,000,000	-111,853,000,000	-2,214,527,000,000
29010	Basic Average Shares	2,679,600,000	2,679,600,000	2,679,600,000	0	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
20287	Rent And Landing Fees	6,087,000,000	3,868,000,000	1,668,000,000	275,000,000	276,000,000	2,917,000,000	1,655,000,000	1,978,000,000
29011	Diluted Average Shares	2,679,600,000	2,679,600,000	2,679,600,000	0	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
20420	Normalized E B I T D A	279,554,000,000	58,189,000,000	62,289,000,000	116,335,000,000	28,039,000,000	448,819,000,000	459,712,000,000	-1,186,349,000,000
20162	Special Income Charges	-14,702,000,000	-14,702,000,000	0	0	0	-12,389,000,000	-111,853,000,000	-998,312,000,000
20315	Reconciled Depreciation	10,815,000,000	1,518,000,000	3,051,000,000	3,157,000,000	3,089,000,000	14,106,000,000	16,120,000,000	30,769,000,000
20312	Other Operating Expenses	5,149,000,000	1,426,000,000	1,421,000,000	957,000,000	1,345,000,000	4,633,000,000	4,947,000,000	7,413,000,000
20368	Total Other Finance Cost	224,000,000	-2,641,000,000	2,780,000,000	37,000,000	48,000,000	2,184,000,000	2,209,000,000	2,903,000,000
20440	Rent Expense Supplemental	29,985,000,000	9,811,000,000	7,582,000,000	7,000,000,000	5,592,000,000	21,926,000,000	25,952,000,000	26,914,000,000
20314	Reconciled Cost Of Revenue	548,621,000,000	133,368,000,000	105,448,000,000	231,398,000,000	78,407,000,000	595,238,000,000	1,154,219,000,000	1,138,339,000,000
20419	Tax Effect Of Unusual Items	-3,480,934,918	0	0	0	0	-1,329,490,289	-22,630,318,227	-553,631,750,000
20018	Depreciation Income Statement	10,815,000,000	1,518,000,000	3,051,000,000	3,157,000,000	3,089,000,000	14,106,000,000	16,120,000,000	30,769,000,000
20075	Interest Income Non Operating	20,491,000,000	2,150,000,000	5,694,000,000	6,232,000,000	6,415,000,000	23,092,000,000	31,657,000,000	46,511,000,000
20158	Selling And Marketing Expense	53,084,000,000	10,371,000,000	11,264,000,000	18,852,000,000	12,597,000,000	50,100,000,000	47,794,000,000	55,916,000,000
20064	Interest Expense Non Operating	111,770,000,000	43,322,000,000	20,717,000,000	24,776,000,000	22,955,000,000	83,108,000,000	155,767,000,000	172,761,000,000
20093	Net Income Common Stockholders	161,921,000,000	55,619,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
20094	Net Income Continuous Operations	108,583,000,000	2,281,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	302,814,000,000	140,369,000,000	-3,646,386,000,000
20045	General And Administrative Expense	59,753,000,000	18,778,000,000	11,041,000,000	14,265,000,000	15,669,000,000	77,685,000,000	63,333,000,000	58,393,000,000
20159	Selling General And Administration	112,837,000,000	29,149,000,000	22,305,000,000	33,117,000,000	28,266,000,000	127,785,000,000	111,127,000,000	114,309,000,000
20435	Total Operating Income As Reported	230,353,000,000	50,907,000,000	55,496,000,000	106,330,000,000	17,620,000,000	398,401,000,000	298,706,000,000	-1,806,642,000,000
20412	Other Non Operating Income Expenses	-2,658,000,000	1,462,000,000	-112,000,000	-4,418,000,000	410,000,000	32,977,000,000	9,105,000,000	44,272,000,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	161,921,000,000	55,619,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
20417	Total Unusual Items Excluding Goodwill	-14,702,000,000	-14,702,000,000	-12,389,000,000	0	0	-12,389,000,000	-111,853,000,000	-2,214,527,000,000
20077	Net Non Operating Interest Income Expense	-91,503,000,000	-38,531,000,000	-17,803,000,000	-18,581,000,000	-16,588,000,000	-62,200,000,000	-126,319,000,000	-129,153,000,000
20346	Net Income Including Noncontrolling Interests	108,583,000,000	2,281,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	302,814,000,000	140,369,000,000	-3,646,386,000,000
20019	Depreciation And Amortization In Income Statement	10,815,000,000	1,518,000,000	3,051,000,000	3,157,000,000	3,089,000,000	14,106,000,000	16,120,000,000	30,769,000,000
20309	Net Income From Continuing And Discontinued Operation	161,921,000,000	55,619,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000
20331	Net Income From Continuing Operation Net Minority Interest	161,921,000,000	55,619,000,000	32,942,000,000	80,647,000,000	-7,287,000,000	309,205,000,000	185,322,000,000	-3,654,135,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	593,893,000,000	613,270,000,000	529,842,000,000	341,971,000,000
23165	Payables	222,708,000,000	245,851,000,000	330,034,000,000	298,463,000,000
23139	Net P P E	68,635,000,000	95,573,000,000	70,338,000,000	82,979,000,000
23351	Properties	0	0	0	0
23386	Total Debt	800,000,000,000	820,000,000,000	906,040,000,000	977,398,000,000
23100	Gross P P E	271,505,000,000	300,004,000,000	260,663,000,000	257,184,000,000
23038	Common Stock	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000
23045	Current Debt	590,000,000,000	570,000,000,000	589,208,000,000	571,358,000,000
23532	Share Issued	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
23220	Total Assets	9,681,725,000,000	9,349,613,000,000	9,134,537,000,000	9,719,570,000,000
23027	Capital Stock	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000
23382	Other Payable	172,910,000,000	169,745,000,000	168,574,000,000	177,063,000,000
23028	Cash Financial	173,107,000,000	173,730,000,000	342,330,000,000	503,559,000,000
23123	Long Term Debt	210,000,000,000	250,000,000,000	316,832,000,000	406,040,000,000
23179	Prepaid Assets	188,760,000,000	185,419,000,000	161,018,000,000	202,439,000,000
23385	Working Capital	4,988,265,000,000	4,462,702,000,000	4,259,957,000,000	4,597,792,000,000
23000	Accounts Payable	41,548,000,000	62,146,000,000	123,442,000,000	84,467,000,000
23029	Cash Equivalents	33,000,000,000	33,000,000,000	33,868,000,000	131,868,000,000
23245	Invested Capital	7,606,733,000,000	7,499,992,000,000	7,281,726,000,000	7,318,973,000,000
23132	Minority Interest	-15,407,000,000	15,179,000,000	31,260,000,000	237,587,000,000
23342	Other Receivables	0	1,673,000,000	0	0
23204	Retained Earnings	1,472,672,000,000	1,313,721,000,000	1,002,138,000,000	974,906,000,000
23217	Total Tax Payable	8,250,000,000	13,960,000,000	38,018,000,000	36,933,000,000
23001	Accounts Receivable	21,282,000,000	25,461,000,000	26,092,000,000	21,189,000,000
23280	Common Stock Equity	6,806,733,000,000	6,679,992,000,000	6,375,686,000,000	6,341,575,000,000
23403	Net Tangible Assets	6,795,843,000,000	6,667,624,000,000	6,363,318,000,000	6,329,207,000,000
23215	Stockholders Equity	6,806,733,000,000	6,679,992,000,000	6,375,686,000,000	6,341,575,000,000
23383	Tangible Book Value	6,795,843,000,000	6,667,624,000,000	6,363,318,000,000	6,329,207,000,000
23374	Total Capitalization	7,016,733,000,000	6,929,992,000,000	6,692,518,000,000	6,747,615,000,000
23469	Other Equity Interest	2,017,922,000,000	2,045,242,000,000	2,044,367,000,000	2,017,922,000,000
23393	Ordinary Shares Number	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
23395	Treasury Shares Number	0	0	0	0
23155	Other Intangible Assets	10,890,000,000	12,368,000,000	12,368,000,000	12,368,000,000
23008	Accumulated Depreciation	-202,870,000,000	-204,431,000,000	-190,325,000,000	-174,205,000,000
23282	Construction In Progress	46,520,000,000	54,613,000,000	16,753,000,000	17,865,000,000
23030	Cash And Cash Equivalents	206,107,000,000	206,730,000,000	376,198,000,000	635,427,000,000
23262	Gross Accounts Receivable	197,711,000,000	192,690,000,000	194,165,000,000	189,638,000,000
23012	Additional Paid In Capital	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000
23275	Buildings And Improvements	35,542,000,000	58,638,000,000	58,463,000,000	58,378,000,000
23126	Long Term Equity Investment	19,307,000,000	15,890,000,000	15,575,000,000	17,417,000,000
23062	Non Current Deferred Revenue	793,399,000,000	495,316,000,000	409,653,000,000	532,208,000,000
23163	Other Short Term Investments	106,810,000,000	116,744,000,000	132,055,000,000	171,837,000,000
23020	Available For Sale Securities	108,624,000,000	108,624,000,000	121,857,000,000	151,346,000,000
23319	Machinery Furniture Equipment	189,443,000,000	186,753,000,000	185,447,000,000	180,941,000,000
23098	Goodwill And Other Intangible Assets	10,890,000,000	12,368,000,000	12,368,000,000	12,368,000,000
23261	Total Equity Gross Minority Interest	6,791,326,000,000	6,695,171,000,000	6,406,946,000,000	6,579,162,000,000
23259	Total Liabilities Net Minority Interest	2,890,399,000,000	2,654,442,000,000	2,727,591,000,000	3,140,408,000,000
23046	Current Debt And Capital Lease Obligation	590,000,000,000	570,000,000,000	589,208,000,000	571,358,000,000
23266	Allowance For Doubtful Accounts Receivable	-176,429,000,000	-167,229,000,000	-168,073,000,000	-168,449,000,000
23124	Long Term Debt And Capital Lease Obligation	210,000,000,000	250,000,000,000	316,832,000,000	406,040,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	32,351,000,000	28,407,000,000	32,419,000,000	42,096,000,000

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	593,893,000,000	612,054,000,000	624,207,000,000	585,305,000,000	613,270,000,000	529,842,000,000	341,971,000,000
23165	Payables	222,708,000,000	290,153,000,000	244,457,000,000	231,810,000,000	245,851,000,000	330,034,000,000	298,463,000,000
23139	Net P P E	68,635,000,000	79,356,000,000	84,473,000,000	191,413,000,000	95,573,000,000	70,338,000,000	82,979,000,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	800,000,000,000	830,000,000,000	860,000,000,000	790,000,000,000	820,000,000,000	906,040,000,000	977,398,000,000
23100	Gross P P E	271,505,000,000	293,084,000,000	295,150,000,000	398,933,000,000	300,004,000,000	260,663,000,000	257,184,000,000
23038	Common Stock	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000
23045	Current Debt	590,000,000,000	585,000,000,000	580,000,000,000	575,000,000,000	570,000,000,000	589,208,000,000	571,358,000,000
23532	Share Issued	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
23220	Total Assets	9,681,725,000,000	9,734,969,000,000	9,610,363,000,000	9,509,532,000,000	9,349,613,000,000	9,134,537,000,000	9,719,570,000,000
23027	Capital Stock	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000	1,339,800,000,000
23382	Other Payable	172,910,000,000	167,367,000,000	168,063,000,000	170,452,000,000	169,745,000,000	168,574,000,000	177,063,000,000
23028	Cash Financial	173,107,000,000	184,946,000,000	202,793,000,000	171,695,000,000	173,730,000,000	342,330,000,000	503,559,000,000
23123	Long Term Debt	210,000,000,000	245,000,000,000	280,000,000,000	215,000,000,000	250,000,000,000	316,832,000,000	406,040,000,000
23179	Prepaid Assets	188,760,000,000	209,550,000,000	189,402,000,000	204,924,000,000	185,419,000,000	161,018,000,000	202,439,000,000
23385	Working Capital	4,988,265,000,000	4,798,534,000,000	4,593,323,000,000	4,415,421,000,000	4,462,702,000,000	4,259,957,000,000	4,597,792,000,000
23000	Accounts Payable	41,548,000,000	114,643,000,000	66,405,000,000	44,009,000,000	62,146,000,000	123,442,000,000	84,467,000,000
23029	Cash Equivalents	33,000,000,000	33,000,000,000	33,000,000,000	33,000,000,000	33,000,000,000	33,868,000,000	131,868,000,000
23245	Invested Capital	7,606,733,000,000	7,595,901,000,000	7,582,365,000,000	7,427,642,000,000	7,499,992,000,000	7,281,726,000,000	7,318,973,000,000
23132	Minority Interest	-15,407,000,000	-4,367,000,000	-14,265,000,000	35,266,000,000	15,179,000,000	31,260,000,000	237,587,000,000
23342	Other Receivables	0	1,299,000,000	1,147,000,000	1,164,000,000	1,673,000,000	0	0
23204	Retained Earnings	1,472,672,000,000	1,420,023,000,000	1,387,081,000,000	1,306,434,000,000	1,313,721,000,000	1,002,138,000,000	974,906,000,000
23217	Total Tax Payable	8,250,000,000	8,143,000,000	9,989,000,000	17,349,000,000	13,960,000,000	38,018,000,000	36,933,000,000
23001	Accounts Receivable	21,282,000,000	20,747,000,000	32,641,000,000	25,188,000,000	25,461,000,000	26,092,000,000	21,189,000,000
23280	Common Stock Equity	6,806,733,000,000	6,765,901,000,000	6,722,365,000,000	6,637,642,000,000	6,679,992,000,000	6,375,686,000,000	6,341,575,000,000
23403	Net Tangible Assets	6,795,843,000,000	6,753,533,000,000	6,709,997,000,000	6,625,274,000,000	6,667,624,000,000	6,363,318,000,000	6,329,207,000,000
23215	Stockholders Equity	6,806,733,000,000	6,765,901,000,000	6,722,365,000,000	6,637,642,000,000	6,679,992,000,000	6,375,686,000,000	6,341,575,000,000
23383	Tangible Book Value	6,795,843,000,000	6,753,533,000,000	6,709,997,000,000	6,625,274,000,000	6,667,624,000,000	6,363,318,000,000	6,329,207,000,000
23374	Total Capitalization	7,016,733,000,000	7,010,901,000,000	7,002,365,000,000	6,852,642,000,000	6,929,992,000,000	6,692,518,000,000	6,747,615,000,000
23469	Other Equity Interest	2,017,922,000,000	2,017,922,000,000	2,017,922,000,000	2,017,922,000,000	2,045,242,000,000	2,044,367,000,000	2,017,922,000,000
23393	Ordinary Shares Number	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000	2,679,600,000
23395	Treasury Shares Number	0	0	0	0	0	0	0
23155	Other Intangible Assets	10,890,000,000	12,368,000,000	12,368,000,000	12,368,000,000	12,368,000,000	12,368,000,000	12,368,000,000
23008	Accumulated Depreciation	-202,870,000,000	-213,728,000,000	-210,677,000,000	-207,520,000,000	-204,431,000,000	-190,325,000,000	-174,205,000,000
23282	Construction In Progress	46,520,000,000	45,294,000,000	47,990,000,000	153,241,000,000	54,613,000,000	16,753,000,000	17,865,000,000
23030	Cash And Cash Equivalents	206,107,000,000	217,946,000,000	235,793,000,000	204,695,000,000	206,730,000,000	376,198,000,000	635,427,000,000
23262	Gross Accounts Receivable	197,711,000,000	197,829,000,000	201,305,000,000	193,400,000,000	192,690,000,000	194,165,000,000	189,638,000,000
23012	Additional Paid In Capital	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000	1,981,185,000,000
23275	Buildings And Improvements	35,542,000,000	59,518,000,000	59,518,000,000	58,638,000,000	58,638,000,000	58,463,000,000	58,378,000,000
23126	Long Term Equity Investment	19,307,000,000	19,261,000,000	18,433,000,000	17,780,000,000	15,890,000,000	15,575,000,000	17,417,000,000
23062	Non Current Deferred Revenue	793,399,000,000	586,511,000,000	551,630,000,000	572,802,000,000	495,316,000,000	409,653,000,000	532,208,000,000
23163	Other Short Term Investments	106,810,000,000	128,468,000,000	107,976,000,000	100,095,000,000	116,744,000,000	132,055,000,000	171,837,000,000
23020	Available For Sale Securities	108,624,000,000	108,624,000,000	108,624,000,000	108,624,000,000	108,624,000,000	121,857,000,000	151,346,000,000
23319	Machinery Furniture Equipment	189,443,000,000	188,272,000,000	187,642,000,000	187,054,000,000	186,753,000,000	185,447,000,000	180,941,000,000
23098	Goodwill And Other Intangible Assets	10,890,000,000	12,368,000,000	12,368,000,000	12,368,000,000	12,368,000,000	12,368,000,000	12,368,000,000
23261	Total Equity Gross Minority Interest	6,791,326,000,000	6,761,534,000,000	6,708,100,000,000	6,672,908,000,000	6,695,171,000,000	6,406,946,000,000	6,579,162,000,000
23259	Total Liabilities Net Minority Interest	2,890,399,000,000	2,973,435,000,000	2,902,263,000,000	2,836,624,000,000	2,654,442,000,000	2,727,591,000,000	3,140,408,000,000
23046	Current Debt And Capital Lease Obligation	590,000,000,000	585,000,000,000	580,000,000,000	575,000,000,000	570,000,000,000	589,208,000,000	571,358,000,000
23266	Allowance For Doubtful Accounts Receivable	-176,429,000,000	-177,082,000,000	-168,664,000,000	-168,212,000,000	-167,229,000,000	-168,073,000,000	-168,449,000,000
23124	Long Term Debt And Capital Lease Obligation	210,000,000,000	245,000,000,000	280,000,000,000	215,000,000,000	250,000,000,000	316,832,000,000	406,040,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	32,351,000,000	28,158,000,000	28,390,000,000	28,225,000,000	28,407,000,000	32,419,000,000	42,096,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	18,789,000,000	18,263,000,000	-88,134,000,000	79,369,000,000	-701,905,000,000
26027	Changes In Cash	-623,000,000	-11,839,000,000	-169,673,000,000	-259,191,000,000	112,787,000,000
26182	Issuance Of Debt	100,000,000,000	0	400,000,000,000	500,000,000,000	795,800,000,000
26123	Sale Of Business	153,000,000	153,000,000	3,795,000,000	0	0
26016	End Cash Position	206,107,000,000	206,107,000,000	206,730,000,000	376,198,000,000	635,427,000,000
26112	Purchase Of P P E	-3,554,000,000	-1,155,000,000	-1,381,000,000	-5,357,000,000	-9,276,000,000
26183	Repayment Of Debt	-120,000,000,000	-30,000,000,000	-486,040,000,000	-571,358,000,000	-18,402,000,000
26125	Sale Of Investment	0	0	0	0	31,600,000,000
26005	Capital Expenditure	-3,554,000,000	-1,155,000,000	-1,381,000,000	-5,357,000,000	-9,276,000,000
26007	Cash Dividends Paid	0	0	0	-150,013,000,000	0
26012	Financing Cash Flow	-20,006,000,000	-30,134,000,000	-86,165,000,000	-280,131,000,000	777,847,000,000
26013	Investing Cash Flow	-2,960,000,000	-1,123,000,000	3,245,000,000	-63,786,000,000	27,569,000,000
26115	Purchase Of Business	0	0	-1,205,000,000	-57,865,000,000	0
26098	Common Stock Issuance	0	0	0	0	0
26015	Beginning Cash Position	206,730,000,000	217,946,000,000	376,198,000,000	635,427,000,000	522,698,000,000
26223	Classesof Cash Payments	-1,230,442,000,000	-283,372,000,000	-1,395,528,000,000	-1,087,725,000,000	-1,710,721,000,000
26099	Long Term Debt Issuance	100,000,000,000	0	400,000,000,000	0	495,800,000,000
26090	Long Term Debt Payments	-120,000,000,000	-30,000,000,000	-436,040,000,000	-71,358,000,000	-18,402,000,000
26246	Dividends Received C F I	1,080,000,000	0	2,700,000,000	7,210,000,000	4,950,000,000
26101	Short Term Debt Issuance	0	0	0	500,000,000,000	300,000,000,000
26091	Short Term Debt Payments	0	0	-50,000,000,000	-500,000,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0
26073	Net Long Term Debt Issuance	-20,000,000,000	-30,000,000,000	-36,040,000,000	-71,358,000,000	477,398,000,000
26164	Net Other Financing Charges	-6,000,000	-134,000,000	-125,000,000	-58,760,000,000	449,000,000
26165	Net Other Investing Changes	0	0	3,795,000,000	0	1,473,000,000
26119	Net P P E Purchase And Sale	-3,554,000,000	-1,155,000,000	-1,381,000,000	-5,357,000,000	-9,276,000,000
26075	Net Short Term Debt Issuance	0	0	-50,000,000,000	0	300,000,000,000
26072	Net Issuance Payments Of Debt	-20,000,000,000	-30,000,000,000	-86,040,000,000	-71,358,000,000	777,398,000,000
26226	Paymentson Behalfof Employees	-95,186,000,000	-6,514,000,000	-124,883,000,000	-171,780,000,000	-144,090,000,000
26116	Net Business Purchase And Sale	153,000,000	153,000,000	2,590,000,000	-57,865,000,000	0
26063	Effect Of Exchange Rate Changes	0	0	205,000,000	-38,000,000	-58,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	31,600,000,000
26301	Purchase Of Investment Properties	-639,000,000	-121,000,000	-664,000,000	-7,774,000,000	-1,178,000,000
26300	Net Investment Properties Purchase And Sale	-639,000,000	-121,000,000	-664,000,000	-7,774,000,000	-1,178,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	-103,819,000,000	0	-136,406,000,000
26222	Other Cash Receiptsfrom Operating Activities	5,342,000,000	-19,111,000,000	0	15,265,000,000	-136,406,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	22,343,000,000	19,418,000,000	-86,753,000,000	84,726,000,000	-692,629,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,370,845,000,000	359,771,000,000	1,453,575,000,000	1,305,684,000,000	1,117,658,000,000

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
26185	Free Cash Flow	18,789,000,000	18,263,000,000	12,310,000,000	-39,905,000,000	28,121,000,000	-88,134,000,000	79,369,000,000	-701,905,000,000
26027	Changes In Cash	-623,000,000	-11,839,000,000	-17,847,000,000	31,098,000,000	-2,035,000,000	-169,673,000,000	-259,191,000,000	112,787,000,000
26182	Issuance Of Debt	100,000,000,000	0	0	0	0	400,000,000,000	500,000,000,000	795,800,000,000
26123	Sale Of Business	153,000,000	153,000,000	0	0	0	3,795,000,000	0	0
26016	End Cash Position	206,107,000,000	206,107,000,000	217,946,000,000	235,793,000,000	204,695,000,000	206,730,000,000	376,198,000,000	635,427,000,000
26112	Purchase Of P P E	-3,554,000,000	-1,155,000,000	-630,000,000	-1,468,000,000	-301,000,000	-1,381,000,000	-5,357,000,000	-9,276,000,000
26183	Repayment Of Debt	-120,000,000,000	-30,000,000,000	-30,000,000,000	-30,000,000,000	-30,000,000,000	-486,040,000,000	-571,358,000,000	-18,402,000,000
26125	Sale Of Investment	0	0	0	0	0	0	0	31,600,000,000
26005	Capital Expenditure	-3,554,000,000	-1,155,000,000	-630,000,000	-1,468,000,000	-301,000,000	-1,381,000,000	-5,357,000,000	-9,276,000,000
26007	Cash Dividends Paid	0	0	0	0	0	0	-150,013,000,000	0
26012	Financing Cash Flow	-20,006,000,000	-30,134,000,000	-29,900,000,000	70,003,000,000	-29,975,000,000	-86,165,000,000	-280,131,000,000	777,847,000,000
26013	Investing Cash Flow	-2,960,000,000	-1,123,000,000	-887,000,000	-468,000,000	-482,000,000	3,245,000,000	-63,786,000,000	27,569,000,000
26115	Purchase Of Business	0	0	0	0	0	-1,205,000,000	-57,865,000,000	0
26098	Common Stock Issuance	0	0	0	0	0	0	0	0
26015	Beginning Cash Position	206,730,000,000	217,946,000,000	235,793,000,000	204,695,000,000	206,730,000,000	376,198,000,000	635,427,000,000	522,698,000,000
26223	Classesof Cash Payments	-1,230,442,000,000	-283,372,000,000	-288,947,000,000	-339,459,000,000	-318,664,000,000	-1,395,528,000,000	-1,087,725,000,000	-1,710,721,000,000
26099	Long Term Debt Issuance	100,000,000,000	0	0	0	0	400,000,000,000	0	495,800,000,000
26090	Long Term Debt Payments	-120,000,000,000	-30,000,000,000	-30,000,000,000	-30,000,000,000	-30,000,000,000	-436,040,000,000	-71,358,000,000	-18,402,000,000
26246	Dividends Received C F I	1,080,000,000	0	96,000,000	0	0	2,700,000,000	7,210,000,000	4,950,000,000
26101	Short Term Debt Issuance	0	0	0	0	0	0	500,000,000,000	300,000,000,000
26091	Short Term Debt Payments	0	0	0	0	0	-50,000,000,000	-500,000,000,000	0
26181	Issuance Of Capital Stock	0	0	0	0	0	0	0	0
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	-20,000,000,000	-30,000,000,000	-30,000,000,000	70,000,000,000	-30,000,000,000	-36,040,000,000	-71,358,000,000	477,398,000,000
26164	Net Other Financing Charges	-6,000,000	-134,000,000	100,000,000	3,000,000	25,000,000	-125,000,000	-58,760,000,000	449,000,000
26165	Net Other Investing Changes	0	0	0	0	0	3,795,000,000	0	1,473,000,000
26119	Net P P E Purchase And Sale	-3,554,000,000	-1,155,000,000	-630,000,000	-1,468,000,000	-301,000,000	-1,381,000,000	-5,357,000,000	-9,276,000,000
26075	Net Short Term Debt Issuance	0	0	0	0	0	-50,000,000,000	0	300,000,000,000
26072	Net Issuance Payments Of Debt	-20,000,000,000	-30,000,000,000	-30,000,000,000	70,000,000,000	-30,000,000,000	-86,040,000,000	-71,358,000,000	777,398,000,000
26226	Paymentson Behalfof Employees	-95,186,000,000	-6,514,000,000	-33,507,000,000	-31,343,000,000	-23,822,000,000	-124,883,000,000	-171,780,000,000	-144,090,000,000
26116	Net Business Purchase And Sale	153,000,000	153,000,000	0	0	0	2,590,000,000	-57,865,000,000	0
26063	Effect Of Exchange Rate Changes	0	0	0	0	0	205,000,000	-38,000,000	-58,000,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	0	31,600,000,000
26301	Purchase Of Investment Properties	-639,000,000	-121,000,000	-353,000,000	16,000,000	-181,000,000	-664,000,000	-7,774,000,000	-1,178,000,000
26300	Net Investment Properties Purchase And Sale	-639,000,000	-121,000,000	-353,000,000	16,000,000	-181,000,000	-664,000,000	-7,774,000,000	-1,178,000,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	-103,819,000,000	0	-136,406,000,000
26222	Other Cash Receiptsfrom Operating Activities	5,342,000,000	-19,111,000,000	4,135,000,000	-8,772,000,000	29,090,000,000	0	15,265,000,000	-136,406,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	22,343,000,000	19,418,000,000	12,940,000,000	-38,437,000,000	28,422,000,000	-86,753,000,000	84,726,000,000	-692,629,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,370,845,000,000	359,771,000,000	315,817,000,000	323,109,000,000	372,148,000,000	1,453,575,000,000	1,305,684,000,000	1,117,658,000,000

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	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
LPCK	PT Lippo Cikarang Tbk	2024-04-15	At close: 04:00PM WIB	590	590	585	595	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	247,100	220,305	1,581,000,000,000	1	10	60	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-12	At close: 04:00PM WIB	590	590	585	595	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	247,100	221,992	1,581,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-11	At close: 04:00PM WIB	590	590	585	595	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	247,100	219,496	1,581,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-10	At close: 04:00PM WIB	590	590	585	595	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	247,100	220,546	1,581,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-05	At close: 04:00PM WIB	590	590	590	590	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	247,100	283,651	1,581,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-04	At close: 04:00PM WIB	600	595	600	570	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	275,700	285,344	1,581,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-03	At close: 04:11PM WIB	580	590	605	565	585.00 - 600.00	585	600	550.00 - 1,150.00	550	1,150	88,500	287,758	1,608,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-02	At close: 04:00PM WIB	590	590	580	570	580.00 - 600.00	580	600	550.00 - 1,150.00	550	1,150	61,900	288,648	1,554,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-04-01	At close: 04:02PM WIB	600	585	595	590	585.00 - 590.00	585	590	550.00 - 1,150.00	550	1,150	54,700	291,294	1,581,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-29	At close: 04:11PM WIB	575	580	630	600	570.00 - 605.00	570	605	550.00 - 1,150.00	550	1,150	350,500	291,294	1,608,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-28	At close: 04:11PM WIB	575	580	630	600	570.00 - 605.00	570	605	550.00 - 1,150.00	550	1,150	350,500	310,155	1,608,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-27	At close: 03:48PM WIB	575	575	0	0	575.00 - 585.00	575	585	560.00 - 1,150.00	560	1,150	113,700	303,689	1,541,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-26	At close: 04:00PM WIB	570	580	575	580	570.00 - 580.00	570	580	560.00 - 1,150.00	560	1,150	141,100	306,901	1,541,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-25	At close: 04:13PM WIB	570	575	565	570	550.00 - 615.00	550	615	550.00 - 1,150.00	550	1,150	521,300	312,285	1,527,000,000,000	1	11	53	Apr 25, 2024 - Apr 26, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-22	At close: 04:01PM WIB	565	575	570	575	560.00 - 575.00	560	575	560.00 - 1,150.00	560	1,150	207,900	314,283	1,527,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-21	At close: 04:00PM WIB	575	0	0	0	0.0000 - 0.0000	0	0		0		0	313,712	0	1	0	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-14	As of 01:32PM WIB. Market open.	565	575	565	570	565.00 - 575.00	565	575	560.00 - 1,150.00	560	1,150	56,100	313,982	1,514,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-13	At close: 04:00PM WIB	570	570	560	565	565.00 - 570.00	565	570	560.00 - 1,150.00	560	1,150	345,900	308,705	1,514,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-11	At close: 04:00PM WIB	570	570	570	580	565.00 - 590.00	565	590	560.00 - 1,150.00	560	1,150	61,900	299,667	1,527,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-08	At close: 04:00PM WIB	570	570	570	580	565.00 - 590.00	565	590	560.00 - 1,150.00	560	1,150	61,900	302,444	1,527,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-05	At close: 04:00PM WIB	585	585	570	585	570.00 - 585.00	570	585	560.00 - 1,150.00	560	1,150	89,500	296,229	1,554,000,000,000	1	11	52	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-04	At close: 04:00PM WIB	600	600	585	585	570.00 - 610.00	570	610	560.00 - 1,150.00	560	1,150	1,352,100	275,558	1,568,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-03-01	At close: 04:01PM WIB	615	615	600	610	560.00 - 615.00	560	615	560.00 - 1,150.00	560	1,150	284,100	274,825	1,608,000,000,000	1	11	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-02-28	At close: 04:13PM WIB	630	630	605	0	610.00 - 630.00	610	630	610.00 - 1,150.00	610	1,150	560,800	266,472	1,635,000,000,000	1	12	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-02-27	At close: 04:00PM WIB	625	625	625	635	625.00 - 640.00	625	640	625.00 - 1,150.00	625	1,150	271,600	268,481	1,688,000,000,000	1	12	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-02-26	At close: 04:13PM WIB	635	635	625	640	625.00 - 635.00	625	635	625.00 - 1,150.00	625	1,150	231,000	267,193	1,675,000,000,000	1	12	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk	2024-02-23	At close: 04:00PM WIB	645	635	630	640	635.00 - 645.00	635	645	625.00 - 1,150.00	625	1,150	127,800	268,350	1,702,000,000,000	1	12	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk (LPCK.JK)	2024-02-22	At close: 04:00PM WIB	635	645	630	645	625.00 - 645.00	625	645	625.00 - 1,150.00	625	1,150	663,400	257,508	1,728,000,000,000	1	12	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021
LPCK	PT Lippo Cikarang Tbk (LPCK.JK)	2024-02-21	At close: 04:00PM WIB	645	645	635	645	630.00 - 645.00	630	645	630.00 - 1,150.00	630	1,150	361,900	251,828	1,702,000,000,000	1	12	53	Mar 27, 2024 - Mar 28, 2024	N/A (N/A)	Sep 08, 2021

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	Enterprise Value/EBITDA	Beta (5Y Monthly)	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	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)
LPCK	PT Lippo Cikarang Tbk	2024-04-15	1,580,000,000,000	2,070,000,000,000	10	2	2	8	1	0	0	1,150	550	609	799	222	144	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2023	Dec 31, 2023	15	19	2	2	1,050,000,000,000	391	5	252,500,000,000	161,920,000,000	60	59	311,720,000,000	116	801,870,000,000	12	4	2,550	22,340,000,000	-462,940,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-12	1,580,000,000,000	2,070,000,000,000	10	2	2	8	1	0	0	1,150	550	613	804	220	169	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-11	1,580,000,000,000	2,070,000,000,000	10	2	2	8	1	0	0	1,150	550	613	804	221	169	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-10	1,580,000,000,000	2,070,000,000,000	10	2	2	8	1	0	0	1,150	550	613	804	221	169	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-05	1,580,000,000,000	2,070,000,000,000	10	1	2	8	1	0	0	1,150	0	620	814	285	172	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-04	1,550,000,000,000	2,040,000,000,000	10	1	2	8	1	0	0	1,150	0	621	816	288	165	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-03	1,550,000,000,000	2,040,000,000,000	10	1	2	8	1	0	0	1,150	0	623	818	289	195	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-02	1,580,000,000,000	2,070,000,000,000	10	2	2	8	1	0	0	1,150	0	625	819	291	192	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-04-01	1,610,000,000,000	2,090,000,000,000	10	2	2	8	1	0	0	1,150	0	625	819	291	192	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-29	1,610,000,000,000	2,090,000,000,000	10	2	2	8	1	0	0	1,150	550	627	821	310	165	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-28	1,540,000,000,000	2,030,000,000,000	10	1	2	8	1	0	0	1,150	0	629	823	304	122	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-27	1,530,000,000,000	2,010,000,000,000	10	1	2	7	1	0	0	1,150	0	631	825	307	129	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-26	1,530,000,000,000	2,010,000,000,000	11	1	2	7	1	0	0	1,150	0	633	826	312	168	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-25	1,530,000,000,000	2,010,000,000,000	11	1	2	7	1	0	0	1,150	560	633	826	312	168	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-22	1,510,000,000,000	2,000,000,000,000	11	1	2	7	1	0	0	1,150	0	640	830	314	152	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-21	1,540,000,000,000	2,020,000,000,000	11	1	2	7	1	0	0	1,150	560	640	830	314	152	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-14	1,510,000,000,000	2,000,000,000,000	11	1	2	7	1	0	0	1,150	0	662	839	309	334	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-13	1,530,000,000,000	2,010,000,000,000	11	1	2	7	1	0	0	1,150	0	662	839	304	334	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-11	1,530,000,000,000	2,010,000,000,000	11	1	2	7	1	0	0	1,150	560	662	839	298	334	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-08	1,530,000,000,000	2,010,000,000,000	11	1	2	7	1	0	0	1,150	560	665	841	302	340	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-05	1,610,000,000,000	2,090,000,000,000	11	2	2	7	1	0	0	1,150	0	676	849	276	296	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	52	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-04	1,610,000,000,000	2,090,000,000,000	11	2	2	7	1	0	0	1,150	560	676	849	276	296	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-03-01	1,650,000,000,000	2,130,000,000,000	12	2	2	7	1	0	0	1,150	610	678	850	275	280	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-02-28	1,690,000,000,000	2,170,000,000,000	12	2	2	7	1	0	0	1,150	625	683	854	266	257	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-02-27	1,670,000,000,000	2,160,000,000,000	12	2	2	7	1	0	0	1,150	0	687	857	267	231	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk	2024-02-26	1,700,000,000,000	2,190,000,000,000	12	2	2	7	1	0	0	1,150	0	687	857	267	231	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk (LPCK.JK)	2024-02-23	1,730,000,000,000	2,210,000,000,000	12	2	2	7	1	-32	24	1,150	0	691	860	258	160	2,680,000,000	2,700,000,000	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk (LPCK.JK)	2024-02-22	1,700,000,000,000	2,190,000,000,000	12	2	2	7	1	-32	24	1,150	630	691	860	258	160	2,680,000,000	2,700,000,000	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000
LPCK	PT Lippo Cikarang Tbk (LPCK.JK)	2024-02-21	1,730,000,000,000	2,210,000,000,000	12	2	2	7	1	0	0	1,150	630	693	862	252	142	2,680,000,000	0	513,790,000	81	1	N/A	Sep 08, 2021	N/A	N/A	Dec 31, 2022	Sep 30, 2023	14	25	2	2	1,040,000,000,000	387	-10	289,000,000,000	141,310,000,000	53	-36	346,410,000,000	129	831,800,000,000	12	3	2,535	23,490,000,000	-244,530,000,000

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	0	0	0	0	0
2024-03-05	15:48:00	0	0	0	0	0
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	0	0	0	0	0
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	15:38:52	570	570	570	570	0
2024-03-05	15:38:00	570	570	570	570	8,000
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	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	0	0	0	0	0
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:44:00	0	0	0	0	0
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	15:38:52	570	570	570	570	0
2024-03-05	15:38:00	570	570	570	570	8,000
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	585	585	585	585	0
2024-03-05	15:20:00	570	570	570	570	1,900
2024-03-05	15:18:00	0	0	0	0	0
2024-03-05	15:16:00	570	570	570	570	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	575	575	575	575	8,000
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	0	0	0	0	0
2024-03-05	15:02:00	575	575	575	575	700

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	0	0	0	0	0
2024-03-05	15:40:00	0	0	0	0	0
2024-03-05	15:38:52	570	570	570	570	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	570	585	570	585	1,600
2024-03-05	15:15:00	570	570	570	570	0
2024-03-05	15:10:00	575	575	575	575	6,000
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	575	575	575	575	700
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	575	575	575	575	5,000
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	0	0	0	0	0
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	0	0	0	0	0
2024-03-05	14:19:00	575	575	575	575	0
2024-03-05	14:15:00	575	575	575	575	49,100
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	580	580	580	580	500
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	580	580	580	580	2,000
2024-03-05	13:50:00	580	580	580	580	200
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:40:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	0	0	0	0	0
2024-03-05	15:38:52	570	570	570	570	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	570	585	570	585	1,600
2024-03-05	15:00:00	575	575	575	575	6,700
2024-03-05	14:45:00	575	575	575	575	5,000
2024-03-05	14:30:00	0	0	0	0	0
2024-03-05	14:19:00	575	575	575	575	0
2024-03-05	14:15:00	575	575	575	575	49,100
2024-03-05	14:00:00	580	580	580	580	500
2024-03-05	13:45:00	580	580	580	580	2,200
2024-03-05	13:33:50	585	585	585	585	0
2024-03-05	13:30:00	585	585	585	585	7,800
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:43:43	575	575	575	575	0
2024-03-05	11:30:00	585	585	575	575	1,200
2024-03-05	11:15:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:57:48	580	580	580	580	0
2024-03-05	10:45:00	580	580	580	580	200
2024-03-05	10:30:00	580	580	580	580	200
2024-03-05	10:16:16	585	585	585	585	0
2024-03-05	10:15:00	585	585	585	585	100
2024-03-05	10:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:52	570	570	570	570	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	575	585	570	585	8,300
2024-03-05	14:30:00	575	575	575	575	5,000
2024-03-05	14:19:00	575	575	575	575	0
2024-03-05	14:00:00	580	580	575	575	49,600
2024-03-05	13:33:50	585	585	585	585	0
2024-03-05	13:30:00	585	585	580	580	10,000
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	11:43:43	575	575	575	575	0
2024-03-05	11:30:00	585	585	575	575	1,200
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:57:48	580	580	580	580	0
2024-03-05	10:30:00	580	580	580	580	400
2024-03-05	10:16:16	585	585	585	585	0
2024-03-05	10:00:00	585	585	585	585	100
2024-03-05	09:30:00	580	585	580	585	2,600
2024-03-05	09:12:10	585	585	585	585	0
2024-03-05	09:00:00	585	585	585	585	1,000
2024-03-04	15:30:00	585	585	585	585	6,800
2024-03-04	15:27:21	585	585	585	585	0
2024-03-04	15:00:00	590	590	570	585	318,900
2024-03-04	14:35:35	585	585	585	585	0
2024-03-04	14:30:00	580	585	575	580	1,021,300
2024-03-04	14:00:00	595	595	575	575	86,700
2024-03-04	13:37:58	605	605	605	605	0
2024-03-04	13:30:00	605	605	595	595	72,400
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:38:52	570	570	570	570	0
2024-03-05	15:00:00	575	585	570	585	7,400
2024-03-05	14:19:00	575	575	575	575	0
2024-03-05	14:00:00	580	580	575	575	54,600
2024-03-05	13:33:50	585	585	585	585	0
2024-03-05	13:00:00	585	585	580	580	10,000
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:43:43	575	575	575	575	0
2024-03-05	11:00:00	585	585	575	575	1,200
2024-03-05	10:57:48	580	580	580	580	0
2024-03-05	10:16:16	585	585	585	585	0
2024-03-05	10:00:00	585	585	580	580	500
2024-03-05	09:12:10	585	585	585	585	0
2024-03-05	09:00:00	585	585	580	585	0
2024-03-04	15:27:21	585	585	585	585	0
2024-03-04	15:00:00	590	590	570	585	321,400
2024-03-04	14:35:35	585	585	585	585	0
2024-03-04	14:00:00	595	595	575	580	617,200
2024-03-04	13:37:58	605	605	605	605	0
2024-03-04	13:00:00	605	605	595	595	72,400
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:50:31	605	605	605	605	0
2024-03-04	11:02:28	605	605	605	605	0
2024-03-04	11:00:00	605	605	600	605	1,700
2024-03-04	10:11:47	605	605	605	605	0
2024-03-04	10:00:00	600	605	600	605	187,000
2024-03-04	09:26:10	610	610	610	610	0
2024-03-04	09:00:00	600	610	600	605	0
2024-03-01	15:00:00	605	605	600	605	4,700
2024-03-01	14:45:53	610	610	610	610	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	14:26:13	610	610	610	610	0
2024-05-03	14:00:01	605	605	605	605	0
2024-05-03	13:30:00	605	610	605	610	38,000
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:52:42	605	605	605	605	0
2024-05-03	10:30:00	605	605	605	605	100
2024-05-03	10:29:35	605	605	605	605	0
2024-05-03	09:46:00	605	605	605	605	0
2024-05-03	09:22:02	605	605	605	605	0
2024-05-03	09:00:00	610	610	590	605	97,900
2024-05-02	16:00:02	0	0	0	0	0
2024-05-02	15:06:21	605	605	605	605	0
2024-05-02	15:00:00	605	610	605	610	108,900
2024-05-02	14:21:22	610	610	610	610	0
2024-05-02	13:38:11	605	605	605	605	0
2024-05-02	13:30:00	605	610	605	610	49,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:26:11	605	605	605	605	0
2024-05-02	11:06:02	615	615	615	615	0
2024-05-02	10:38:22	605	605	605	605	0
2024-05-02	10:30:00	605	615	605	605	51,500
2024-05-02	10:06:30	610	610	610	610	0
2024-05-02	09:36:08	615	615	615	615	0
2024-05-02	09:03:21	600	600	600	600	0
2024-05-02	09:00:00	605	620	595	610	53,300
2024-04-30	15:10:00	600	600	600	600	0
2024-04-30	15:00:00	600	600	590	600	64,400
2024-04-30	14:32:22	605	605	605	605	0
2024-04-30	13:49:45	605	605	605	605	0
2024-04-30	13:30:00	600	605	590	605	14,700

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	605	620	595	610	345,500
2024-04-30	09:00:00	585	640	575	600	433,900
2024-04-29	09:00:00	555	650	555	590	446,300
2024-04-26	09:00:00	540	550	535	540	66,700
2024-04-25	09:00:00	545	550	530	540	120,700
2024-04-24	09:00:00	555	570	540	545	62,500
2024-04-23	09:00:00	570	580	555	555	92,300
2024-04-22	09:00:00	575	575	560	560	27,400
2024-04-19	09:00:00	580	580	560	575	16,800
2024-04-18	09:00:00	590	605	565	570	32,600
2024-04-17	09:00:00	575	575	570	575	73,900
2024-04-16	09:00:00	590	590	565	565	164,100
2024-04-05	09:00:00	590	600	585	590	247,100
2024-04-04	09:00:00	595	600	585	590	265,700
2024-04-03	09:00:00	590	600	585	600	88,500
2024-04-02	09:00:00	590	600	580	580	61,900
2024-04-01	09:00:00	585	590	585	590	54,700
2024-03-28	09:00:00	580	605	570	600	350,500
2024-03-27	09:00:00	575	585	575	575	113,700
2024-03-26	09:00:00	580	580	570	575	141,100
2024-03-25	09:00:00	615	615	550	570	521,300
2024-03-22	09:00:00	575	575	560	570	200,400
2024-03-21	09:00:00	570	585	560	565	114,800
2024-03-20	09:00:00	585	590	565	575	69,900
2024-03-19	09:00:00	570	585	570	580	21,800
2024-03-18	09:00:00	575	580	570	570	361,100
2024-03-15	09:00:00	580	580	570	575	23,700
2024-03-14	09:00:00	575	575	560	570	85,900
2024-03-13	09:00:00	570	570	565	565	345,900
2024-03-08	09:00:00	570	590	565	570	61,900

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	605	620	595	610	345,500
2024-04-29	09:00:00	555	650	555	590	446,300
2024-04-26	09:00:00	540	550	535	540	66,700
2024-04-25	09:00:00	545	550	530	540	120,700
2024-04-24	09:00:00	555	570	540	545	62,500
2024-04-23	09:00:00	570	580	555	555	92,300
2024-04-22	09:00:00	575	575	560	560	27,400
2024-04-19	09:00:00	580	580	560	575	16,800
2024-04-18	09:00:00	590	605	565	570	32,600
2024-04-17	09:00:00	575	575	570	575	73,900
2024-04-16	09:00:00	590	590	565	565	164,100
2024-04-05	09:00:00	590	600	585	590	247,100
2024-04-04	09:00:00	595	600	585	590	265,700
2024-04-03	09:00:00	590	600	585	600	88,500
2024-04-02	09:00:00	590	600	580	580	61,900
2024-04-01	09:00:00	585	590	585	590	54,700
2024-03-28	09:00:00	580	605	570	600	350,500
2024-03-27	09:00:00	575	585	575	575	113,700
2024-03-26	09:00:00	580	580	570	575	141,100
2024-03-25	09:00:00	615	615	550	570	521,300
2024-03-22	09:00:00	575	575	560	570	200,400
2024-03-21	09:00:00	570	585	560	565	114,800
2024-03-20	09:00:00	585	590	565	575	69,900
2024-03-19	09:00:00	570	585	570	580	21,800
2024-03-18	09:00:00	575	580	570	570	361,100
2024-03-15	09:00:00	580	580	570	575	23,700
2024-03-14	09:00:00	575	575	560	570	85,900
2024-03-13	09:00:00	570	570	565	565	345,900
2024-03-08	09:00:00	570	590	565	570	61,900
2024-03-07	09:00:00	585	590	560	570	390,000

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	555	650	555	590	446,300
2024-04-21	00:00:00	575	580	530	540	369,600
2024-04-14	00:00:00	590	605	560	575	287,400
2024-04-07	00:00:00	590	590	590	590	0
2024-03-31	00:00:00	585	600	580	590	717,900
2024-03-24	00:00:00	615	615	550	600	1,126,600
2024-03-17	00:00:00	575	590	560	570	768,000
2024-03-10	00:00:00	570	580	560	575	455,500
2024-03-03	00:00:00	600	610	560	570	1,966,900
2024-02-25	00:00:00	635	640	560	600	1,371,400
2024-02-18	00:00:00	655	655	625	635	1,592,100
2024-02-11	00:00:00	645	685	640	655	653,700
2024-02-04	00:00:00	665	665	635	645	149,800
2024-01-28	00:00:00	650	680	640	665	770,900
2024-01-21	00:00:00	660	675	645	650	1,216,000
2024-01-14	00:00:00	675	690	645	665	1,198,800
2024-01-07	00:00:00	735	735	635	675	4,711,300
2023-12-31	00:00:00	800	800	715	725	914,100
2023-12-24	00:00:00	720	825	695	800	2,031,800
2023-12-17	00:00:00	720	745	685	720	623,700
2023-12-10	00:00:00	740	750	715	725	403,200
2023-12-03	00:00:00	785	790	740	740	587,200
2023-11-26	00:00:00	780	815	775	790	911,800
2023-11-19	00:00:00	785	850	780	785	286,300
2023-11-12	00:00:00	790	810	780	795	440,900
2023-11-05	00:00:00	840	840	780	790	926,800
2023-10-29	00:00:00	825	900	800	825	466,500
2023-10-22	00:00:00	840	850	800	825	847,400
2023-10-15	00:00:00	850	865	825	840	300,000
2023-10-08	00:00:00	910	930	820	865	3,028,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	605	620	595	610	345,500
2024-03-31	00:00:00	585	650	530	600	2,255,100
2024-02-29	00:00:00	615	615	550	600	4,601,100
2024-01-31	00:00:00	665	685	610	615	3,860,400
2023-12-31	00:00:00	800	800	635	660	8,433,600
2023-11-30	00:00:00	780	825	685	800	3,661,000
2023-10-31	00:00:00	870	870	775	790	2,793,500
2023-09-30	00:00:00	825	1,020	800	900	8,132,600
2023-08-31	00:00:00	980	995	790	820	2,951,900
2023-07-31	00:00:00	990	1,065	950	980	4,317,300
2023-06-30	00:00:00	970	1,150	905	995	9,424,000
2023-05-31	00:00:00	895	1,040	855	970	2,947,800
2023-04-30	00:00:00	810	1,020	800	895	4,279,100
2023-03-31	00:00:00	810	835	795	810	1,123,100
2023-02-28	00:00:00	880	880	845	850	357,800
2023-01-31	00:00:00	945	955	920	930	308,900
2022-12-31	00:00:00	980	1,000	900	960	3,729,200
2022-11-30	00:00:00	1,090	1,090	900	1,000	4,534,800
2022-10-31	00:00:00	1,090	1,125	1,030	1,090	3,356,300
2022-09-30	00:00:00	1,120	1,180	1,075	1,095	3,390,800
2022-08-31	00:00:00	1,190	1,270	1,100	1,140	8,103,900
2022-07-31	00:00:00	1,135	1,270	1,100	1,185	8,424,000
2022-06-30	00:00:00	1,060	1,150	980	1,135	20,083,300
2022-05-31	00:00:00	1,310	1,390	1,050	1,050	122,485,700
2022-04-30	00:00:00	1,165	1,465	1,160	1,310	120,744,400
2022-03-31	00:00:00	1,180	1,250	1,065	1,165	123,509,900
2022-02-28	00:00:00	1,250	1,425	1,170	1,175	23,876,900
2022-01-31	00:00:00	1,270	1,395	1,205	1,250	15,475,000
2021-12-31	00:00:00	1,210	1,360	1,115	1,270	14,249,300
2021-11-30	00:00:00	1,400	1,495	1,175	1,205	22,131,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	605	620	595	610	345,500
2024-03-31	00:00:00	585	650	530	590	1,821,200
2024-02-29	00:00:00	615	615	550	600	4,601,100
2024-01-31	00:00:00	665	685	530	600	10,716,600
2023-12-31	00:00:00	800	800	550	600	16,895,100
2023-11-30	00:00:00	780	825	610	615	15,955,000
2023-10-31	00:00:00	870	870	635	660	14,888,100
2023-09-30	00:00:00	825	1,020	685	800	14,587,100
2023-08-31	00:00:00	980	1,020	775	790	13,878,000
2023-07-31	00:00:00	990	1,065	790	900	15,401,800
2023-06-30	00:00:00	970	1,150	790	820	16,693,200
2023-05-31	00:00:00	895	1,150	855	980	16,689,100
2023-04-30	00:00:00	810	1,150	800	995	16,650,900
2023-03-31	00:00:00	810	1,040	795	970	7,488,000
2023-02-28	00:00:00	880	1,020	795	895	8,199,400
2023-01-31	00:00:00	945	955	795	810	5,022,800
2022-10-31	00:00:00	1,090	1,125	900	960	11,620,300
2022-07-31	00:00:00	1,135	1,270	1,075	1,095	19,918,700
2022-04-30	00:00:00	1,165	1,465	980	1,135	263,313,400
2022-01-31	00:00:00	1,270	1,425	1,065	1,165	162,861,800
2021-10-31	00:00:00	1,010	1,495	985	1,270	97,425,000
2021-07-31	00:00:00	930	1,080	815	1,005	155,916,200
2021-04-30	00:00:00	1,370	1,510	920	930	87,951,100
2021-01-31	00:00:00	1,195	1,440	1,070	1,370	65,513,400

Dividends Amount

Date	Time	Amount
2021-09-08	09:00:00	56

Dividends Yields

Year	Distribution	Total Amount	Yields
2021	1	56	4.09 %

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