Informasi Saham LPGI PT Lippo General Insurance Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
MMIX	PT Multi Medika Internasional Tbk
UDNG	PT Agro Bahari Nusantara Tbk
INCO	PT Vale Indonesia Tbk
MSJA	Multi Spunindo Jaya Tbk.
RANC	PT Supra Boga Lestari 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
14012	Pb Ratio	1	1	1	2
14010	Ps Ratio	5	0	0	1
101	Enterprises Value Revenue Ratio	8	0	2	3
14008	Pe Ratio	15	45	0	8
40002	Enterprise Value	17	1,105,907,460,683	1,193,890,541,722	1,625,381,865,911
40001	Market Cap	27	1,125,000,000,000	1,215,000,000,000	1,755,000,000,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	1	1	2	2	3	2
14010	Ps Ratio	5	0	0	1	1	1	1
101	Enterprises Value Revenue Ratio	8	0	2	2	2	2	3
14008	Pe Ratio	15	45	0	241	28	26	8
40002	Enterprise Value	17	1,105,907,460,683	1,193,890,541,722	1,428,083,971,654	1,166,855,431,977	1,849,805,602,638	1,625,381,865,911
40001	Market Cap	27	1,125,000,000,000	1,215,000,000,000	1,590,000,000,000	1,815,000,000,000	1,890,000,000,000	1,755,000,000,000

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	-26,540,031,343	0	99,162,437,471	76,166,779,559	111,914,336,371
20091	Net Income	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040
29004	Basic E P S	83	0	246	221	310
20007	Amortization	693,334,303	148,528,101	2,312,877,660	2,029,291,788	2,061,412,005
29009	Diluted E P S	83	0	246	221	310
20136	Pretax Income	14,873,855,445	-5,902,802,424	98,598,182,213	76,296,063,063	111,914,336,371
20145	Tax Provision	-10,011,472,312	-7,737,448,151	24,759,467,839	43,141,985,278	19,005,851,331
20100	Total Revenue	3,150,311,932,392	684,383,132,542	2,196,139,029,133	1,787,784,982,335	1,325,507,527,269
20164	Total Expenses	2,994,234,625,701	549,082,483,718	2,097,540,846,920	1,711,488,919,272	1,213,593,190,898
20177	Interest Income	41,352,146,332	12,984,003,562	10,821,649,235	20,927,673,821	26,417,456,977
20057	Interest Expense	2,153,540,186	0	564,255,258	-129,283,504	0
20316	Normalized Income	22,713,213,186	632,887,762	72,641,429,051	31,246,107,874	92,357,915,686
20112	Operating Revenue	3,150,311,932,392	684,383,132,542	2,196,139,029,133	1,787,784,982,335	1,325,507,527,269
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-1,337,180,674	-362,500,992	-1,228,042,838	-1,105,410,320	-1,121,879,176
20416	Total Unusual Items	2,784,762,271	1,540,715,340	1,598,756,932	2,446,115,271	663,196,735
29010	Basic Average Shares	300,000,000	0	300,000,000	150,000,000	300,000,000
20117	Other Income Expense	-4,228,816,937	-833,016,752	10,836,010,719	9,002,989,878	4,294,017,015
20269	Other Special Charges	-2,784,762,271	-1,540,715,340	-1,598,756,932	-2,446,115,271	-663,196,735
20287	Rent And Landing Fees	137,826,689	-98,829,112	767,073,131	396,039,424	376,017,334
29011	Diluted Average Shares	300,000,000	0	300,000,000	150,000,000	300,000,000
20162	Special Income Charges	2,784,762,271	1,540,715,340	1,598,756,932	2,446,115,271	663,196,735
20315	Reconciled Depreciation	11,640,946,106	2,876,561,406	13,756,010,392	12,263,514,617	12,628,345,449
20312	Other Operating Expenses	-51,057,951,662	-130,600,033,652	5,338,039,037	91,965,765,552	160,727,893,591
20368	Total Other Finance Cost	1,337,180,674	362,500,992	1,228,042,838	1,105,410,320	1,121,879,176
20440	Rent Expense Supplemental	137,826,689	-98,829,112	767,073,131	396,039,424	376,017,334
20419	Tax Effect Of Unusual Items	612,647,700	338,957,375	401,471,609	538,145,360	112,627,381
20018	Depreciation Income Statement	10,947,611,803	2,728,033,305	11,443,132,732	10,234,222,829	10,566,933,444
20158	Selling And Marketing Expense	59,735,220,354	13,307,584,296	40,423,204,360	51,587,892,306	42,507,902,637
20064	Interest Expense Non Operating	2,153,540,186	0	564,255,258	-129,283,504	0
20093	Net Income Common Stockholders	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040
20094	Net Income Continuous Operations	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040
20045	General And Administrative Expense	1,765,915,000	-357,506,876	3,014,681,200	3,131,887,480	2,075,747,625
20159	Selling General And Administration	61,501,135,354	12,950,077,420	43,437,885,560	54,719,779,786	44,583,650,262
20424	Diluted N I Availto Com Stockholders	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040
20417	Total Unusual Items Excluding Goodwill	2,784,762,271	1,540,715,340	1,598,756,932	2,446,115,271	663,196,735
20077	Net Non Operating Interest Income Expense	-1,337,180,674	-362,500,992	-1,228,042,838	-1,105,410,320	-1,121,879,176
20346	Net Income Including Noncontrolling Interests	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040
20019	Depreciation And Amortization In Income Statement	11,640,946,106	2,876,561,406	13,756,010,392	12,263,514,617	12,628,345,449
20309	Net Income From Continuing And Discontinued Operation	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040
20331	Net Income From Continuing Operation Net Minority Interest	24,885,327,757	1,834,645,727	73,838,714,374	33,154,077,785	92,908,485,040

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	-26,540,031,343	0	-6,600,926,587	1,689,572,442	27,263,048,568	99,162,437,471	76,166,779,559	111,914,336,371
20091	Net Income	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040
29004	Basic E P S	83	0	-136	0	71	246	221	310
20007	Amortization	693,334,303	148,528,101	181,602,067	181,602,067	181,602,068	2,312,877,660	2,029,291,788	2,061,412,005
29009	Diluted E P S	83	0	-136	0	71	246	221	310
20136	Pretax Income	14,873,855,445	-5,902,802,424	-7,629,932,785	1,599,664,652	26,806,926,002	98,598,182,213	76,296,063,063	111,914,336,371
20145	Tax Provision	-10,011,472,312	-7,737,448,151	-5,206,164,976	-2,474,580,199	5,406,721,014	24,759,467,839	43,141,985,278	19,005,851,331
20100	Total Revenue	3,150,311,932,392	684,383,132,542	685,680,936,256	773,690,389,272	1,006,557,474,322	2,196,139,029,133	1,787,784,982,335	1,325,507,527,269
20164	Total Expenses	2,994,234,625,701	549,082,483,718	693,310,869,041	772,090,724,622	979,750,548,320	2,097,540,846,920	1,711,488,919,272	1,213,593,190,898
20177	Interest Income	41,352,146,332	12,984,003,562	17,147,901,576	6,697,373,902	4,522,867,292	10,821,649,235	20,927,673,821	26,417,456,977
20057	Interest Expense	2,153,540,186	0	1,029,006,198	89,907,790	456,122,566	564,255,258	-129,283,504	0
20316	Normalized Income	22,713,213,186	632,887,762	-3,108,059,328	4,181,869,208	20,997,274,541	72,641,429,051	31,246,107,874	92,357,915,686
20112	Operating Revenue	3,150,311,932,392	684,383,132,542	685,680,936,256	773,690,389,272	1,006,557,474,322	2,196,139,029,133	1,787,784,982,335	1,325,507,527,269
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-1,337,180,674	-362,500,992	-330,533,183	-279,144,302	-365,002,197	-1,228,042,838	-1,105,410,320	-1,121,879,176
20416	Total Unusual Items	2,784,762,271	1,540,715,340	877,296,819	-137,979,945	504,730,057	1,598,756,932	2,446,115,271	663,196,735
29010	Basic Average Shares	300,000,000	0	300,000,000	0	300,000,000	300,000,000	150,000,000	300,000,000
20117	Other Income Expense	-4,228,816,937	-833,016,752	6,896,507,277	-764,099,448	-9,528,208,014	10,836,010,719	9,002,989,878	4,294,017,015
20269	Other Special Charges	-2,784,762,271	-1,540,715,340	-877,296,819	137,979,945	-504,730,057	-1,598,756,932	-2,446,115,271	-663,196,735
20287	Rent And Landing Fees	137,826,689	-98,829,112	32,585,149	34,321,278	169,749,374	767,073,131	396,039,424	376,017,334
29011	Diluted Average Shares	300,000,000	0	300,000,000	0	300,000,000	300,000,000	150,000,000	300,000,000
20162	Special Income Charges	2,784,762,271	1,540,715,340	877,296,819	-137,979,945	504,730,057	1,598,756,932	2,446,115,271	663,196,735
20315	Reconciled Depreciation	11,640,946,106	2,876,561,406	2,966,878,992	2,922,985,304	2,874,520,404	13,756,010,392	12,263,514,617	12,628,345,449
20312	Other Operating Expenses	-51,057,951,662	-130,600,033,652	38,047,604,865	20,379,850,084	21,114,627,041	5,338,039,037	91,965,765,552	160,727,893,591
20368	Total Other Finance Cost	1,337,180,674	362,500,992	330,533,183	279,144,302	365,002,197	1,228,042,838	1,105,410,320	1,121,879,176
20440	Rent Expense Supplemental	137,826,689	-98,829,112	32,585,149	34,321,278	169,749,374	767,073,131	396,039,424	376,017,334
20419	Tax Effect Of Unusual Items	612,647,700	338,957,375	193,005,300	-30,355,588	101,799,610	401,471,609	538,145,360	112,627,381
20018	Depreciation Income Statement	10,947,611,803	2,728,033,305	2,785,276,925	2,741,383,237	2,692,918,336	11,443,132,732	10,234,222,829	10,566,933,444
20158	Selling And Marketing Expense	59,735,220,354	13,307,584,296	12,549,084,078	16,806,893,657	17,071,658,323	40,423,204,360	51,587,892,306	42,507,902,637
20064	Interest Expense Non Operating	2,153,540,186	0	1,029,006,198	89,907,790	456,122,566	564,255,258	-129,283,504	0
20093	Net Income Common Stockholders	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040
20094	Net Income Continuous Operations	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040
20045	General And Administrative Expense	1,765,915,000	-357,506,876	1,376,401,250	-453,361,250	1,200,381,876	3,014,681,200	3,131,887,480	2,075,747,625
20159	Selling General And Administration	61,501,135,354	12,950,077,420	13,925,485,328	16,353,532,407	18,272,040,199	43,437,885,560	54,719,779,786	44,583,650,262
20424	Diluted N I Availto Com Stockholders	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040
20417	Total Unusual Items Excluding Goodwill	2,784,762,271	1,540,715,340	877,296,819	-137,979,945	504,730,057	1,598,756,932	2,446,115,271	663,196,735
20077	Net Non Operating Interest Income Expense	-1,337,180,674	-362,500,992	-330,533,183	-279,144,302	-365,002,197	-1,228,042,838	-1,105,410,320	-1,121,879,176
20346	Net Income Including Noncontrolling Interests	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040
20019	Depreciation And Amortization In Income Statement	11,640,946,106	2,876,561,406	2,966,878,992	2,922,985,304	2,874,520,404	13,756,010,392	12,263,514,617	12,628,345,449
20309	Net Income From Continuing And Discontinued Operation	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040
20331	Net Income From Continuing Operation Net Minority Interest	24,885,327,757	1,834,645,727	-2,423,767,809	4,074,244,851	21,400,204,988	73,838,714,374	33,154,077,785	92,908,485,040

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23165	Payables	276,708,122,126	226,338,063,404	337,703,438,172	356,355,383,352
23139	Net P P E	50,959,552,822	51,290,653,897	54,197,624,487	64,736,683,533
23386	Total Debt	1,930,601,740	127,564,421	1,438,854,121	3,224,437,569
23100	Gross P P E	115,151,466,444	119,914,060,939	115,661,914,554	122,840,448,627
23038	Common Stock	150,000,000,000	150,000,000,000	75,000,000,000	75,000,000,000
23329	Other Assets	104,637,138	104,635,361	109,198,926	689,475,538
23532	Share Issued	300,000,000	300,000,000	300,000,000	300,000,000
23220	Total Assets	2,769,428,113,972	2,930,664,711,078	2,895,537,275,786	2,815,578,393,095
23027	Capital Stock	150,000,000,000	150,000,000,000	75,000,000,000	75,000,000,000
23382	Other Payable	50,969,771,905	55,070,849,547	158,225,958,262	168,570,288,499
23179	Prepaid Assets	277,622,801,084	278,809,703,909	215,934,051,796	240,936,276,418
23000	Accounts Payable	207,332,735,011	168,350,754,563	176,223,091,478	178,036,758,671
23245	Invested Capital	843,744,702,806	730,148,693,223	850,190,505,106	861,079,475,415
23340	Other Properties	22,559,626,950	20,844,003,848	18,669,986,759	16,111,832,793
23342	Other Receivables	19,313,567,140	12,833,093,268	12,378,780,938	24,597,554,524
23204	Retained Earnings	625,389,769,909	722,275,106,634	749,981,589,957	721,963,195,385
23217	Total Tax Payable	18,405,615,210	2,916,459,294	3,254,388,432	9,748,336,182
23231	Trading Securities	0	506,183,865,470	701,991,201,646	497,816,080,316
23001	Accounts Receivable	441,784,666,653	526,537,820,998	460,331,529,671	479,720,562,763
23280	Common Stock Equity	843,744,702,806	730,148,693,223	850,190,505,106	861,079,475,415
23403	Net Tangible Assets	842,540,998,094	723,888,731,990	842,675,504,520	855,017,700,104
23215	Stockholders Equity	843,744,702,806	730,148,693,223	850,190,505,106	861,079,475,415
23383	Tangible Book Value	842,540,998,094	723,888,731,990	842,675,504,520	855,017,700,104
23374	Total Capitalization	843,744,702,806	730,148,693,223	850,190,505,106	861,079,475,415
23312	Land And Improvements	6,162,568,000	6,162,568,000	6,162,568,000	6,162,568,000
23393	Ordinary Shares Number	300,000,000	300,000,000	300,000,000	300,000,000
23288	Defined Pension Benefit	0	1,199,271,576	9,963,337,306	3,880,122,619
23155	Other Intangible Assets	1,203,704,712	6,259,961,233	7,515,000,586	6,061,775,311
23008	Accumulated Depreciation	-64,191,913,622	-68,623,407,042	-61,464,290,067	-58,103,765,094
23282	Construction In Progress	0	5,986,387	170,986,387	5,986,387
23380	Capital Lease Obligations	1,930,601,740	127,564,421	1,438,854,121	3,224,437,569
23030	Cash And Cash Equivalents	86,449,037,241	40,321,961,783	29,526,483,066	24,104,264,372
23012	Additional Paid In Capital	45,489,768,820	27,724,933,405	102,724,933,405	102,724,933,405
23275	Buildings And Improvements	50,453,142,855	55,125,044,065	55,663,943,215	65,900,851,889
23102	Held To Maturity Securities	0	0	45,077,969,847	39,970,221,343
23163	Other Short Term Investments	0	232,387,441,424	328,247,733,970	418,994,230,379
23020	Available For Sale Securities	672,809,224,722	167,783,423,753	45,077,969,847	0
23319	Machinery Furniture Equipment	35,976,128,639	37,776,458,639	34,994,430,193	34,659,209,558
23127	Long Term Capital Lease Obligation	1,930,601,740	127,564,421	1,438,854,121	3,224,437,569
23098	Goodwill And Other Intangible Assets	1,203,704,712	6,259,961,233	7,515,000,586	6,061,775,311
23261	Total Equity Gross Minority Interest	843,744,702,806	730,148,693,223	850,190,505,106	861,079,475,415
23067	Non Current Deferred Taxes Liabilities	22,796,291,166	49,558,856,309	29,435,138,115	0
23259	Total Liabilities Net Minority Interest	1,925,683,411,166	2,200,516,017,855	2,045,346,770,680	1,954,498,917,680
23124	Long Term Debt And Capital Lease Obligation	1,930,601,740	127,564,421	1,438,854,121	3,224,437,569
23344	Non Current Pension And Other Postretirement Benefit Plans	4,694,114,714	29,598,091,837	33,786,259,551	19,127,310,781

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
23165	Payables	276,708,122,126	212,515,728,592	168,742,224,258	185,758,834,085	226,338,063,404	337,703,438,172	356,355,383,352
23139	Net P P E	50,959,552,822	51,193,025,827	52,696,800,424	53,217,120,014	51,290,653,897	54,197,624,487	64,736,683,533
23386	Total Debt	1,930,601,740	2,380,004,237	2,702,214,710	3,034,764,948	127,564,421	1,438,854,121	3,224,437,569
23100	Gross P P E	115,151,466,444	120,450,420,451	120,640,777,810	120,565,386,722	119,914,060,939	115,661,914,554	122,840,448,627
23038	Common Stock	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	75,000,000,000	75,000,000,000
23329	Other Assets	104,637,138	104,638,661	104,639,586	193,324,962	104,635,361	109,198,926	689,475,538
23532	Share Issued	300,000,000	300,000,000	300,000,000	300,000,000	300,000,000	300,000,000	300,000,000
23220	Total Assets	2,769,428,113,972	2,855,135,812,855	3,010,723,608,300	3,157,558,859,858	2,930,664,711,078	2,895,537,275,786	2,815,578,393,095
23027	Capital Stock	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	150,000,000,000	75,000,000,000	75,000,000,000
23382	Other Payable	50,969,771,905	53,493,886,375	58,230,623,820	40,394,563,868	55,070,849,547	158,225,958,262	168,570,288,499
23179	Prepaid Assets	277,622,801,084	223,095,990,080	228,163,993,366	240,407,043,501	278,809,703,909	215,934,051,796	240,936,276,418
23000	Accounts Payable	207,332,735,011	157,161,038,491	108,340,069,491	141,033,345,914	168,350,754,563	176,223,091,478	178,036,758,671
23245	Invested Capital	843,744,702,806	839,417,975,426	842,245,641,732	852,926,189,254	730,148,693,223	850,190,505,106	861,079,475,415
23340	Other Properties	22,559,626,950	22,208,554,782	21,887,044,782	21,041,801,443	20,844,003,848	18,669,986,759	16,111,832,793
23342	Other Receivables	19,313,567,140	23,229,983,610	14,893,304,497	11,814,730,280	12,833,093,268	12,378,780,938	24,597,554,524
23204	Retained Earnings	625,389,769,909	623,555,124,178	626,297,995,954	638,063,338,646	722,275,106,634	749,981,589,957	721,963,195,385
23217	Total Tax Payable	18,405,615,210	1,860,803,726	2,171,530,947	4,330,924,303	2,916,459,294	3,254,388,432	9,748,336,182
23231	Trading Securities	0	257,983,695,148	518,224,878,968	653,880,278,650	506,183,865,470	701,991,201,646	497,816,080,316
23001	Accounts Receivable	441,784,666,653	338,559,066,777	360,867,799,283	659,605,886,584	526,537,820,998	460,331,529,671	479,720,562,763
23280	Common Stock Equity	843,744,702,806	839,417,975,426	842,245,641,732	852,926,189,254	730,148,693,223	850,190,505,106	861,079,475,415
23403	Net Tangible Assets	842,540,998,094	838,065,742,614	840,711,806,852	851,210,752,307	723,888,731,990	842,675,504,520	855,017,700,104
23215	Stockholders Equity	843,744,702,806	839,417,975,426	842,245,641,732	852,926,189,254	730,148,693,223	850,190,505,106	861,079,475,415
23383	Tangible Book Value	842,540,998,094	838,065,742,614	840,711,806,852	851,210,752,307	723,888,731,990	842,675,504,520	855,017,700,104
23374	Total Capitalization	843,744,702,806	839,417,975,426	842,245,641,732	852,926,189,254	730,148,693,223	850,190,505,106	861,079,475,415
23312	Land And Improvements	6,162,568,000	6,162,568,000	6,162,568,000	6,162,568,000	6,162,568,000	6,162,568,000	6,162,568,000
23393	Ordinary Shares Number	300,000,000	300,000,000	300,000,000	300,000,000	300,000,000	300,000,000	300,000,000
23288	Defined Pension Benefit	0	1,199,271,576	1,199,271,576	1,199,271,576	1,199,271,576	9,963,337,306	3,880,122,619
23155	Other Intangible Assets	1,203,704,712	1,352,232,812	1,533,834,880	1,715,436,947	6,259,961,233	7,515,000,586	6,061,775,311
23008	Accumulated Depreciation	-64,191,913,622	-69,257,394,624	-67,943,977,386	-67,348,266,708	-68,623,407,042	-61,464,290,067	-58,103,765,094
23282	Construction In Progress	0	5,986,387	5,986,387	5,986,387	5,986,387	170,986,387	5,986,387
23380	Capital Lease Obligations	1,930,601,740	2,380,004,237	2,702,214,710	3,034,764,948	127,564,421	1,438,854,121	3,224,437,569
23030	Cash And Cash Equivalents	86,449,037,241	23,489,462,515	164,618,243,056	169,095,708,599	40,321,961,783	29,526,483,066	24,104,264,372
23012	Additional Paid In Capital	45,489,768,820	45,669,181,939	45,669,181,939	45,669,181,299	27,724,933,405	102,724,933,405	102,724,933,405
23275	Buildings And Improvements	50,453,142,855	56,445,666,324	56,445,666,324	56,445,666,324	55,125,044,065	55,663,943,215	65,900,851,889
23102	Held To Maturity Securities	0	675,886,103,530	0	0	0	45,077,969,847	39,970,221,343
23163	Other Short Term Investments	0	0	0	0	232,387,441,424	328,247,733,970	418,994,230,379
23020	Available For Sale Securities	672,809,224,722	0	363,917,550,520	146,707,830,965	167,783,423,753	45,077,969,847	0
23319	Machinery Furniture Equipment	35,976,128,639	35,627,644,958	36,139,512,317	36,909,364,568	37,776,458,639	34,994,430,193	34,659,209,558
23127	Long Term Capital Lease Obligation	1,930,601,740	2,380,004,237	2,702,214,710	3,034,764,948	127,564,421	1,438,854,121	3,224,437,569
23098	Goodwill And Other Intangible Assets	1,203,704,712	1,352,232,812	1,533,834,880	1,715,436,947	6,259,961,233	7,515,000,586	6,061,775,311
23261	Total Equity Gross Minority Interest	843,744,702,806	839,417,975,426	842,245,641,732	852,926,189,254	730,148,693,223	850,190,505,106	861,079,475,415
23067	Non Current Deferred Taxes Liabilities	22,796,291,166	46,376,322,920	51,647,054,001	54,527,056,510	49,558,856,309	29,435,138,115	0
23259	Total Liabilities Net Minority Interest	1,925,683,411,166	2,015,717,837,429	2,168,477,966,568	2,304,632,670,604	2,200,516,017,855	2,045,346,770,680	1,954,498,917,680
23124	Long Term Debt And Capital Lease Obligation	1,930,601,740	2,380,004,237	2,702,214,710	3,034,764,948	127,564,421	1,438,854,121	3,224,437,569
23344	Non Current Pension And Other Postretirement Benefit Plans	4,694,114,714	9,430,889,716	12,223,870,249	10,629,970,248	29,598,091,837	33,786,259,551	19,127,310,781

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,797,771,658	181,756,756	1,619,165,538	4,699,238,681	665,000,001
26285	All Taxes Paid	-1,523,406,561	-149,360,640	-5,414,626,080	-17,149,170,892	-10,990,468,461
26185	Free Cash Flow	-16,178,384,131	-211,692,480,469	-3,641,500,618	158,718,991,013	203,506,099,679
26027	Changes In Cash	-19,279,300,750	-5,150,478,995	10,640,279,858	5,397,175,209	6,533,705,403
26123	Sale Of Business	79,199,322,487	79,199,322,487	0	0	0
26016	End Cash Position	21,023,141,058	21,023,141,058	40,321,961,783	29,526,483,066	24,104,264,372
26112	Purchase Of P P E	-7,005,865,670	-2,190,623,945	-8,413,313,898	-11,114,729,036	-10,054,810,989
26125	Sale Of Investment	3,337,666,652,051	656,143,570,513	1,549,074,329,796	1,242,334,445,588	1,485,371,514,350
26005	Capital Expenditure	-7,005,865,670	-2,190,623,945	-9,471,152,202	-14,640,935,266	-11,086,520,169
26007	Cash Dividends Paid	-16,274,156,135	0	-99,952,499,765	-41,830,134,000	-32,084,592,000
26012	Financing Cash Flow	-17,881,388,764	-1,607,232,629	-101,561,815,001	-43,156,438,638	-33,786,533,412
26013	Investing Cash Flow	7,774,606,475	205,958,610,158	106,372,443,275	-124,806,312,432	-174,272,381,033
26110	Purchase Of Investment	-3,448,558,653,015	-544,984,825,488	-1,461,262,131,248	-1,389,269,456,775	-1,692,093,387,109
26015	Beginning Cash Position	40,321,961,783	23,489,462,515	29,526,483,066	24,104,264,372	17,515,063,757
26223	Classesof Cash Payments	-4,013,390,068,573	-1,084,751,063,207	-2,890,201,788,579	-2,233,273,812,191	-1,649,394,116,723
26247	Interest Received C F I	38,691,859,644	17,621,035,503	8,811,931,617	21,617,792,974	24,351,821,522
26108	Purchase Of Intangibles	0	0	-1,057,838,304	-3,526,206,230	-1,031,709,180
26246	Dividends Received C F I	83,990,148	0	808,602,997	153,083,567	2,032,848,860
26154	Common Stock Dividend Paid	-16,274,156,135	0	-99,952,499,765	-41,830,134,000	-32,084,592,000
26165	Net Other Investing Changes	4,899,529,172	-11,625,668	16,791,696,777	10,299,518,799	16,486,341,512
26119	Net P P E Purchase And Sale	-4,208,094,012	-2,008,867,189	-6,794,148,360	-6,415,490,355	-9,389,810,988
26274	Cash Receiptsfrom Tax Refunds	0	0	0	0	0
26116	Net Business Purchase And Sale	79,199,322,487	79,199,322,487	0	0	0
26063	Effect Of Exchange Rate Changes	-19,519,975	-19,519,975	155,198,859	25,043,485	55,495,212
26118	Net Investment Purchase And Sale	-110,892,000,964	111,158,745,025	87,812,198,548	-146,935,011,187	-206,721,872,759
26117	Net Intangibles Purchase And Sale	0	0	-1,057,838,304	-3,526,206,230	-1,031,709,180
26228	Other Cash Paymentsfrom Operating Activities	-322,716,138,594	-69,742,952,809	-316,846,999,424	-217,616,249,462	-199,879,611,443
26222	Other Cash Receiptsfrom Operating Activities	317,048,238	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-9,172,518,461	-209,501,856,524	5,829,651,584	173,359,926,279	214,592,619,848
26221	Classesof Cash Receiptsfrom Operating Activities	4,004,217,550,112	875,249,206,683	2,896,031,440,163	2,406,633,738,470	1,863,986,736,571

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	2,797,771,658	181,756,756	884,593,492	1,226,691,354	504,730,056	1,619,165,538	4,699,238,681	665,000,001
26285	All Taxes Paid	-1,523,406,561	-149,360,640	-320,627,781	0	0	-5,414,626,080	-17,149,170,892	-10,990,468,461
26185	Free Cash Flow	-16,178,384,131	-211,692,480,469	-90,981,358,992	103,662,826,025	182,832,629,305	-3,641,500,618	158,718,991,013	203,506,099,679
26027	Changes In Cash	-19,279,300,750	-5,150,478,995	-3,615,000,059	-4,173,946,025	-6,339,875,671	10,640,279,858	5,397,175,209	6,533,705,403
26123	Sale Of Business	79,199,322,487	79,199,322,487	0	0	0	0	0	0
26016	End Cash Position	21,023,141,058	21,023,141,058	23,489,462,515	27,104,462,574	31,278,408,599	40,321,961,783	29,526,483,066	24,104,264,372
26112	Purchase Of P P E	-7,005,865,670	-2,190,623,945	-1,674,309,412	-1,348,015,413	-1,792,916,900	-8,413,313,898	-11,114,729,036	-10,054,810,989
26125	Sale Of Investment	3,337,666,652,051	656,143,570,513	938,303,847,330	836,913,930,974	906,305,303,234	1,549,074,329,796	1,242,334,445,588	1,485,371,514,350
26005	Capital Expenditure	-7,005,865,670	-2,190,623,945	-1,674,309,412	0	-3,984,792,057	-9,471,152,202	-14,640,935,266	-11,086,520,169
26007	Cash Dividends Paid	-16,274,156,135	0	-16,274,156,135	0	0	-99,952,499,765	-41,830,134,000	-32,084,592,000
26012	Financing Cash Flow	-17,881,388,764	-1,607,232,629	-17,883,471,371	0	0	-101,561,815,001	-43,156,438,638	-33,786,533,412
26013	Investing Cash Flow	7,774,606,475	205,958,610,158	101,966,205,656	-106,992,912,306	-193,157,297,033	106,372,443,275	-124,806,312,432	-174,272,381,033
26110	Purchase Of Investment	-3,448,558,653,015	-544,984,825,488	-846,761,592,375	-949,964,604,178	-1,106,847,630,974	-1,461,262,131,248	-1,389,269,456,775	-1,692,093,387,109
26015	Beginning Cash Position	40,321,961,783	23,489,462,515	27,104,462,574	31,278,408,599	37,618,284,270	29,526,483,066	24,104,264,372	17,515,063,757
26223	Classesof Cash Payments	-4,013,390,068,573	-1,084,751,063,207	-790,766,962,203	-921,001,981,441	-1,216,870,061,722	-2,890,201,788,579	-2,233,273,812,191	-1,649,394,116,723
26247	Interest Received C F I	38,691,859,644	17,621,035,503	8,691,672,099	4,119,755,630	8,259,396,412	8,811,931,617	21,617,792,974	24,351,821,522
26108	Purchase Of Intangibles	0	0	0	2,191,875,157	-2,191,875,157	-1,057,838,304	-3,526,206,230	-1,031,709,180
26246	Dividends Received C F I	83,990,148	0	83,990,148	0	0	808,602,997	153,083,567	2,032,848,860
26154	Common Stock Dividend Paid	-16,274,156,135	0	-16,274,156,135	0	0	-99,952,499,765	-41,830,134,000	-32,084,592,000
26165	Net Other Investing Changes	4,899,529,172	-11,625,668	2,438,004,374	-132,545,830	2,605,696,296	16,791,696,777	10,299,518,799	16,486,341,512
26119	Net P P E Purchase And Sale	-4,208,094,012	-2,008,867,189	-789,715,920	-121,324,059	-1,288,186,844	-6,794,148,360	-6,415,490,355	-9,389,810,988
26274	Cash Receiptsfrom Tax Refunds	0	0	0	0	-57,611,787	0	0	0
26116	Net Business Purchase And Sale	79,199,322,487	79,199,322,487	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-19,519,975	-19,519,975	0	0	0	155,198,859	25,043,485	55,495,212
26118	Net Investment Purchase And Sale	-110,892,000,964	111,158,745,025	91,542,254,955	-113,050,673,204	-200,542,327,740	87,812,198,548	-146,935,011,187	-206,721,872,759
26117	Net Intangibles Purchase And Sale	0	0	0	2,191,875,157	-2,191,875,157	-1,057,838,304	-3,526,206,230	-1,031,709,180
26228	Other Cash Paymentsfrom Operating Activities	-322,716,138,594	-69,742,952,809	-76,274,365,971	-86,860,760,295	-89,838,059,519	-316,846,999,424	-217,616,249,462	-199,879,611,443
26222	Other Cash Receiptsfrom Operating Activities	317,048,238	0	0	0	0	0	0	0
26220	Cash Flowsfromusedin Operating Activities Direct	-9,172,518,461	-209,501,856,524	-89,307,049,580	102,818,966,281	186,817,421,362	5,829,651,584	173,359,926,279	214,592,619,848
26221	Classesof Cash Receiptsfrom Operating Activities	4,004,217,550,112	875,249,206,683	701,459,912,623	1,023,820,947,722	1,403,687,483,084	2,896,031,440,163	2,406,633,738,470	1,863,986,736,571

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	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date
LPGI	PT Lippo General Insurance Tbk	2024-04-15	At close: 02:43PM WIB	3,720	3,680	3,360	3,700	3,680.00 - 3,680.00	3,680	3,680	3,000.00 - 6,900.00	3,000	6,900	100	1,037	1,104,000,000,000	-136	N/A	54.00 (1.47%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-12	At close: 02:43PM WIB	3,720	3,680	3,360	3,700	3,680.00 - 3,680.00	3,680	3,680	3,000.00 - 6,900.00	3,000	6,900	100	1,022	1,104,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-11	At close: 02:43PM WIB	3,720	3,680	3,360	3,700	3,680.00 - 3,680.00	3,680	3,680	3,000.00 - 6,900.00	3,000	6,900	100	1,003	1,104,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-10	At close: 02:43PM WIB	3,720	3,680	3,360	3,700	3,680.00 - 3,680.00	3,680	3,680	3,000.00 - 6,900.00	3,000	6,900	100	985	1,104,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-05	At close: 02:43PM WIB	3,720	3,680	3,360	3,700	3,680.00 - 3,680.00	3,680	3,680	3,000.00 - 6,900.00	3,000	6,900	100	1,003	1,104,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-04	At close: 02:45PM WIB	3,800	3,780	3,370	3,780	3,700.00 - 3,780.00	3,700	3,780	3,000.00 - 6,900.00	3,000	6,900	300	1,029	1,116,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-03	At close: 04:00PM WIB	3,790	3,790	3,800	3,800	3,790.00 - 3,800.00	3,790	3,800	3,000.00 - 6,900.00	3,000	6,900	1,800	1,051	1,140,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-02	At close: 04:00PM WIB	3,810	3,790	3,790	3,790	3,780.00 - 3,790.00	3,780	3,790	3,000.00 - 6,900.00	3,000	6,900	400	1,046	1,137,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-04-01	At close: 04:00PM WIB	3,660	3,650	3,840	3,810	3,650.00 - 3,830.00	3,650	3,830	3,000.00 - 6,900.00	3,000	6,900	1,300	1,031	1,143,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-29	At close: 10:25AM WIB	3,770	3,660	3,390	3,660	3,660.00 - 3,660.00	3,660	3,660	3,000.00 - 6,900.00	3,000	6,900	100	1,031	1,098,000,000,000	-132	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-28	At close: 10:25AM WIB	3,770	3,660	3,390	3,660	3,660.00 - 3,660.00	3,660	3,660	3,000.00 - 6,900.00	3,000	6,900	100	1,029	1,098,000,000,000	-136	N/A	54.00 (1.43%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-27	At close: 09:59AM WIB	3,770	0	0	0	0.00 - 0.00	0	0		0		0	987	1,131,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-26	At close: 09:59AM WIB	3,650	3,770	3,650	3,760	3,770.00 - 3,770.00	3,770	3,770	3,000.00 - 6,900.00	3,000	6,900	100	987	1,131,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-25	At close: 03:22PM WIB	3,650	3,660	3,650	3,730	3,650.00 - 3,730.00	3,650	3,730	3,000.00 - 6,900.00	3,000	6,900	2,700	987	1,095,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-22	At close: 04:00PM WIB	4,000	4,100	3,650	3,900	4,100.00 - 4,100.00	4,100	4,100	3,000.00 - 6,900.00	3,000	6,900	3,100	934	1,095,000,000,000	-136	N/A	54.00 (1.35%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-21	At close: 09:16AM WIB	4,000	0	0	0	0.0000 - 0.0000	0	0		0		0	943	0	-136	N/A	54.00 (1.35%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-14	As of 02:41PM WIB. Market open.	3,900	0	3,750	3,900	3,900.00 - 3,900.00	3,900	3,900	3,000.00 - 6,900.00	3,000	6,900	0	1,000	1,170,000,000,000	-136	N/A	54.00 (1.38%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-13	At close: 02:41PM WIB	3,660	3,650	3,400	3,900	3,650.00 - 3,900.00	3,650	3,900	3,000.00 - 6,900.00	3,000	6,900	1,500	974	1,170,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-11	At close: 04:00PM WIB	3,700	3,700	3,400	4,100	3,660.00 - 4,200.00	3,660	4,200	3,000.00 - 6,900.00	3,000	6,900	3,300	945	1,098,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-08	At close: 04:00PM WIB	3,700	3,700	3,400	4,100	3,660.00 - 4,200.00	3,660	4,200	3,000.00 - 6,900.00	3,000	6,900	3,300	895	1,098,000,000,000	-136	N/A	54.00 (1.46%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-05	At close: 02:31PM WIB	3,340	3,340	3,300	3,790	3,270.00 - 3,340.00	3,270	3,340	3,000.00 - 7,025.00	3,000	7,025	500	653	999,000,000,000	-125	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-04	At close: 01:54PM WIB	3,650	3,270	3,360	3,860	3,260.00 - 3,890.00	3,260	3,890	3,000.00 - 7,025.00	3,000	7,025	3,300	600	1,002,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-03-01	At close: 09:57AM WIB	3,650	3,650	3,460	3,640	3,650.00 - 3,930.00	3,650	3,930	3,000.00 - 7,025.00	3,000	7,025	800	586	1,095,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-02-28	At close: 09:05AM WIB	3,650	3,650	3,160	3,650	3,650.00 - 3,650.00	3,650	3,650	3,000.00 - 7,025.00	3,000	7,025	900	583	1,095,000,000,000	-136	N/A	54.00 (1.48%)	54	1	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-02-27	At close: 02:25PM WIB	3,430	3,060	3,440	0	3,000.00 - 3,750.00	3,000	3,750	3,000.00 - 7,025.00	3,000	7,025	2,200	549	1,095,000,000,000	-136	N/A	54.00 (1.57%)	54	2	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-02-26	At close: 03:14PM WIB	3,430	3,430	3,230	3,430	3,430.00 - 3,430.00	3,430	3,430	3,000.00 - 7,025.00	3,000	7,025	300	544	1,029,000,000,000	-136	N/A	54.00 (1.57%)	54	2	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk	2024-02-23	At close: 04:00PM WIB	3,090	3,250	3,430	3,650	3,250.00 - 3,650.00	3,250	3,650	3,000.00 - 7,025.00	3,000	7,025	2,800	498	1,029,000,000,000	-136	N/A	54.00 (1.75%)	54	2	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk (LPGI.JK)	2024-02-22	At close: 02:21PM WIB	3,150	3,240	3,120	0	3,070.00 - 3,500.00	3,070	3,500	3,000.00 - 7,025.00	3,000	7,025	2,000	521	927,000,000,000	-136	N/A	54.00 (1.71%)	54	2	Jul 11, 2023
LPGI	PT Lippo General Insurance Tbk (LPGI.JK)	2024-02-21	At close: 11:37AM WIB	3,100	3,150	3,150	3,250	3,150.00 - 3,150.00	3,150	3,150	3,000.00 - 7,025.00	3,000	7,025	700	509	945,000,000,000	-136	N/A	54.00 (1.74%)	54	2	Jul 11, 2023

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Book (mrq)	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	Trailing Annual Dividend Rate	Trailing Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
LPGI	PT Lippo General Insurance Tbk	2024-04-15	1,100,000,000,000	1,020,000,000,000	25	1	0	0	6,900	3,000	3,577	4,611	1	780	300,000,000	0	52,610,000	82	15	54	1	0	0	5	65	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	-2	0	3	3,020,000,000,000	10,057	21	21,930,000,000	24,890,000,000	-136	693,830,000,000	2,313	1,930,000,000	1	2,812	-9,170,000,000	-134,750,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-12	1,100,000,000,000	1,020,000,000,000	25	1	0	0	6,900	3,000	3,565	4,648	1	571	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-11	1,100,000,000,000	1,020,000,000,000	25	1	0	0	6,900	3,000	3,565	4,648	985	571	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-10	1,100,000,000,000	1,020,000,000,000	25	1	0	0	6,900	3,000	3,565	4,648	985	571	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-05	1,140,000,000,000	1,120,000,000,000	25	1	0	0	6,900	0	3,558	4,708	1	950	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-04	1,140,000,000,000	1,120,000,000,000	25	1	0	0	6,900	0	3,552	4,721	1	770	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-03	1,140,000,000,000	1,120,000,000,000	25	1	0	0	6,900	0	3,546	4,734	1	740	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-02	1,140,000,000,000	1,120,000,000,000	25	1	0	0	6,900	0	3,540	4,747	1	610	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-04-01	1,100,000,000,000	1,080,000,000,000	25	1	0	0	6,900	0	3,540	4,747	1	610	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-29	1,100,000,000,000	1,080,000,000,000	25	1	0	0	6,900	3,000	3,537	4,761	1	600	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-132	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-28	1,090,000,000,000	1,070,000,000,000	25	1	0	0	6,900	0	3,536	4,774	987	470	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-27	1,090,000,000,000	1,070,000,000,000	25	1	0	0	6,900	0	3,540	4,789	987	522	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-26	1,090,000,000,000	1,070,000,000,000	25	1	0	0	6,900	0	3,544	4,803	987	587	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-25	1,090,000,000,000	1,070,000,000,000	25	1	0	0	6,900	3,000	3,544	4,803	987	587	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-22	1,200,000,000,000	1,180,000,000,000	25	1	0	0	6,900	0	3,546	4,829	943	2	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-21	1,200,000,000,000	1,180,000,000,000	25	1	0	0	6,900	3,000	3,546	4,829	943	2	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-14	1,170,000,000,000	1,150,000,000,000	25	1	0	0	6,900	0	3,549	4,904	974	3	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-13	1,100,000,000,000	1,080,000,000,000	25	1	0	0	6,900	0	3,563	4,931	957	3	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-11	1,100,000,000,000	1,080,000,000,000	25	1	0	0	6,900	3,000	3,563	4,931	934	3	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-08	1,110,000,000,000	1,090,000,000,000	25	1	0	0	6,900	3,000	3,570	4,945	895	3	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-05	1,090,000,000,000	1,070,000,000,000	25	1	0	0	7,025	0	3,597	5,000	600	1	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-125	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-04	1,090,000,000,000	1,070,000,000,000	25	1	0	0	7,025	3,000	3,597	5,000	600	1	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-03-01	1,090,000,000,000	1,070,000,000,000	25	1	0	0	7,025	3,000	3,602	5,013	586	1	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-02-28	1,090,000,000,000	1,070,000,000,000	25	1	0	0	7,025	3,000	3,619	5,039	583	920	300,000,000	0	52,610,000	82	15	54	1	54	1	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-02-27	1,030,000,000,000	1,010,000,000,000	25	1	0	0	7,025	0	3,647	5,066	544	760	300,000,000	0	52,610,000	82	15	54	2	54	2	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk	2024-02-26	1,030,000,000,000	1,010,000,000,000	25	1	0	0	7,025	0	3,647	5,066	544	760	300,000,000	0	52,610,000	82	15	54	2	54	2	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk (LPGI.JK)	2024-02-23	927,000,000,000	905,890,000,000	25	1	-48	24	7,025	0	3,687	5,098	521	310	300,000,000	311,840,000	52,610,000	82	15	54	2	54	2	5	3,030	N/A	Jul 11, 2023	2:1	Jul 11, 2022	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk (LPGI.JK)	2024-02-22	945,000,000,000	923,890,000,000	25	1	-48	24	7,025	3,000	3,687	5,098	521	310	300,000,000	311,840,000	52,610,000	82	15	54	2	54	2	5	3,030	N/A	Jul 11, 2023	2:1	Jul 11, 2022	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000
LPGI	PT Lippo General Insurance Tbk (LPGI.JK)	2024-02-21	930,000,000,000	908,890,000,000	25	1	0	0	7,025	3,000	3,710	5,114	509	240	300,000,000	0	52,610,000	82	15	54	2	54	2	5	3,030	N/A	Jul 11, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	-1	-2	-1	-5	2,910,000,000,000	9,688	0	-19,290,000,000	-40,840,000,000	-136	281,470,000,000	938	2,380,000,000	1	2,798	26,640,000,000	565,610,000,000

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	15:38:00	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
2024-03-05	15:30:00	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	15:38:00	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	0	0	0	0	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	0	0	0	0	0
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	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0

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	15:35:00	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	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:05:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	0	0	0	0	0
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	14:31:54	3,330	3,330	3,330	3,330	0
2024-03-05	14:30:00	3,300	3,330	3,300	3,330	200
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	14:15:00	0	0	0	0	0
2024-03-05	14:10:00	0	0	0	0	0
2024-03-05	14:05:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:55:00	0	0	0	0	0
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:44:30	3,270	3,270	3,270	3,270	0
2024-03-05	13:40:00	3,270	3,270	3,270	3,270	100

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	15:30:00	0	0	0	0	0
2024-03-05	15:15:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:45:00	0	0	0	0	0
2024-03-05	14:31:54	3,330	3,330	3,330	3,330	0
2024-03-05	14:30:00	3,300	3,330	3,300	3,330	200
2024-03-05	14:15:00	0	0	0	0	0
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:45:00	0	0	0	0	0
2024-03-05	13:44:30	3,270	3,270	3,270	3,270	0
2024-03-05	13:30:00	3,270	3,270	3,270	3,270	100
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:45:00	0	0	0	0	0
2024-03-05	11:30:00	0	0	0	0	0
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	10:45:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:15:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:53:27	3,340	3,340	3,340	3,340	0
2024-03-05	09:45:00	3,340	3,340	3,340	3,340	0
2024-03-05	09:30:00	0	0	0	0	0
2024-03-05	09:15:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:31:54	3,330	3,330	3,330	3,330	0
2024-03-05	14:30:00	3,300	3,330	3,300	3,330	200
2024-03-05	14:00:00	0	0	0	0	0
2024-03-05	13:44:30	3,270	3,270	3,270	3,270	0
2024-03-05	13:30:00	3,270	3,270	3,270	3,270	100
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	11:30:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:53:27	3,340	3,340	3,340	3,340	0
2024-03-05	09:30:00	3,340	3,340	3,340	3,340	0
2024-03-05	09:00:00	0	0	0	0	0
2024-03-04	15:30:00	0	0	0	0	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:30:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:54:49	3,340	3,340	3,340	3,340	0
2024-03-04	13:30:01	3,890	3,890	3,890	3,890	0
2024-03-04	13:30:00	3,790	3,890	3,310	3,340	1,700
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:10	3,800	3,800	3,800	3,800	0
2024-03-04	11:30:00	3,650	3,800	3,650	3,800	800
2024-03-04	11:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:00:00	0	0	0	0	0
2024-03-05	14:31:54	3,330	3,330	3,330	3,330	0
2024-03-05	14:00:00	3,300	3,330	3,300	3,330	200
2024-03-05	13:44:30	3,270	3,270	3,270	3,270	0
2024-03-05	13:00:00	3,270	3,270	3,270	3,270	100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:00:00	0	0	0	0	0
2024-03-05	10:00:00	0	0	0	0	0
2024-03-05	09:53:27	3,340	3,340	3,340	3,340	0
2024-03-05	09:00:00	3,340	3,340	3,340	3,340	0
2024-03-04	15:00:00	0	0	0	0	0
2024-03-04	14:00:00	0	0	0	0	0
2024-03-04	13:54:49	3,340	3,340	3,340	3,340	0
2024-03-04	13:30:01	3,890	3,890	3,890	3,890	0
2024-03-04	13:00:00	3,790	3,890	3,310	3,340	1,700
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:54:10	3,800	3,800	3,800	3,800	0
2024-03-04	11:00:00	3,650	3,800	3,650	3,800	800
2024-03-04	10:00:00	0	0	0	0	0
2024-03-04	09:55:44	3,650	3,650	3,650	3,650	0
2024-03-04	09:18:52	3,580	3,580	3,580	3,580	0
2024-03-04	09:00:00	3,270	3,650	3,260	3,650	0
2024-03-01	15:00:00	0	0	0	0	0
2024-03-01	14:00:00	0	0	0	0	0
2024-03-01	13:00:00	0	0	0	0	0
2024-03-01	12:00:00	0	0	0	0	0
2024-03-01	11:00:00	0	0	0	0	0
2024-03-01	10:00:00	0	0	0	0	0
2024-03-01	09:57:05	3,650	3,650	3,650	3,650	0
2024-03-01	09:00:00	3,650	3,930	3,650	3,650	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:13:46	3,750	3,750	3,750	3,750	0
2024-05-03	15:00:00	3,750	3,750	3,750	3,750	800
2024-05-03	14:10:28	3,750	3,750	3,750	3,750	0
2024-05-03	13:30:00	3,750	3,750	3,750	3,750	200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	10:59:52	3,750	3,750	3,750	3,750	0
2024-05-03	10:30:00	3,750	3,750	3,750	3,750	200
2024-05-03	09:26:16	3,750	3,750	3,750	3,750	0
2024-05-03	09:00:00	3,740	3,750	3,740	3,750	900
2024-05-02	15:00:00	0	0	0	0	0
2024-05-02	13:30:00	0	0	0	0	0
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	10:30:00	0	0	0	0	0
2024-05-02	09:00:00	0	0	0	0	0
2024-04-30	15:06:59	3,750	3,750	3,750	3,750	0
2024-04-30	15:00:00	3,750	3,750	3,750	3,750	100
2024-04-30	13:30:00	0	0	0	0	0
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	10:30:00	0	0	0	0	0
2024-04-30	09:00:00	0	0	0	0	0
2024-04-29	15:00:00	0	0	0	0	0
2024-04-29	13:30:00	0	0	0	0	0
2024-04-29	12:00:00	0	0	0	0	0
2024-04-29	10:30:00	0	0	0	0	0
2024-04-29	09:14:49	3,790	3,790	3,790	3,790	0
2024-04-29	09:00:00	3,790	3,790	3,790	3,790	100
2024-04-26	15:00:00	0	0	0	0	0
2024-04-26	13:30:00	0	0	0	0	0
2024-04-26	12:00:00	0	0	0	0	0
2024-04-26	10:30:00	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,750	3,750	3,750	3,750	0
2024-04-30	09:00:00	3,750	3,750	3,750	3,750	100
2024-04-29	09:00:00	3,790	3,790	3,790	3,790	100
2024-04-26	09:00:00	3,720	3,720	3,720	3,720	0
2024-04-25	09:00:00	3,720	3,720	3,720	3,720	100
2024-04-24	09:00:00	3,740	3,740	3,740	3,740	100
2024-04-23	09:00:00	3,630	3,790	3,630	3,790	400
2024-04-22	09:00:00	3,630	3,630	3,630	3,630	0
2024-04-19	09:00:00	3,630	3,630	3,630	3,630	0
2024-04-18	09:00:00	3,630	3,630	3,630	3,630	100
2024-04-17	09:00:00	3,600	3,630	3,600	3,630	200
2024-04-16	09:00:00	3,660	3,660	3,660	3,660	900
2024-04-05	09:00:00	3,680	3,680	3,680	3,680	100
2024-04-04	09:00:00	3,780	3,780	3,700	3,720	300
2024-04-03	09:00:00	3,790	3,800	3,790	3,800	1,800
2024-04-02	09:00:00	3,790	3,790	3,780	3,790	400
2024-04-01	09:00:00	3,650	3,830	3,650	3,810	1,300
2024-03-28	09:00:00	3,660	3,660	3,660	3,660	100
2024-03-27	09:00:00	3,770	3,770	3,770	3,770	0
2024-03-26	09:00:00	3,770	3,770	3,770	3,770	100
2024-03-25	09:00:00	3,730	3,730	3,650	3,650	2,700
2024-03-22	09:00:00	4,100	4,100	3,600	3,650	3,100
2024-03-21	09:00:00	4,000	4,000	4,000	4,000	0
2024-03-20	09:00:00	4,000	4,000	4,000	4,000	0
2024-03-19	09:00:00	4,000	4,000	4,000	4,000	0
2024-03-18	09:00:00	4,000	4,000	4,000	4,000	100
2024-03-15	09:00:00	3,900	3,900	3,900	3,900	0
2024-03-14	09:00:00	3,900	3,900	3,900	3,900	0
2024-03-13	09:00:00	3,650	3,900	3,650	3,900	1,500
2024-03-08	09:00:00	3,700	4,200	3,660	3,660	3,300

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	3,750	3,750	3,750	3,750	0
2024-04-29	09:00:00	3,790	3,790	3,790	3,790	100
2024-04-26	09:00:00	3,720	3,720	3,720	3,720	0
2024-04-25	09:00:00	3,720	3,720	3,720	3,720	100
2024-04-24	09:00:00	3,740	3,740	3,740	3,740	100
2024-04-23	09:00:00	3,630	3,790	3,630	3,790	400
2024-04-22	09:00:00	3,630	3,630	3,630	3,630	0
2024-04-19	09:00:00	3,630	3,630	3,630	3,630	0
2024-04-18	09:00:00	3,630	3,630	3,630	3,630	100
2024-04-17	09:00:00	3,600	3,630	3,600	3,630	200
2024-04-16	09:00:00	3,660	3,660	3,660	3,660	900
2024-04-05	09:00:00	3,680	3,680	3,680	3,680	100
2024-04-04	09:00:00	3,780	3,780	3,700	3,720	300
2024-04-03	09:00:00	3,790	3,800	3,790	3,800	1,800
2024-04-02	09:00:00	3,790	3,790	3,780	3,790	400
2024-04-01	09:00:00	3,650	3,830	3,650	3,810	1,300
2024-03-28	09:00:00	3,660	3,660	3,660	3,660	100
2024-03-27	09:00:00	3,770	3,770	3,770	3,770	0
2024-03-26	09:00:00	3,770	3,770	3,770	3,770	100
2024-03-25	09:00:00	3,730	3,730	3,650	3,650	2,700
2024-03-22	09:00:00	4,100	4,100	3,600	3,650	3,100
2024-03-21	09:00:00	4,000	4,000	4,000	4,000	0
2024-03-20	09:00:00	4,000	4,000	4,000	4,000	0
2024-03-19	09:00:00	4,000	4,000	4,000	4,000	0
2024-03-18	09:00:00	4,000	4,000	4,000	4,000	100
2024-03-15	09:00:00	3,900	3,900	3,900	3,900	0
2024-03-14	09:00:00	3,900	3,900	3,900	3,900	0
2024-03-13	09:00:00	3,650	3,900	3,650	3,900	1,500
2024-03-08	09:00:00	3,700	4,200	3,660	3,660	3,300
2024-03-07	09:00:00	4,160	4,250	3,700	3,700	7,500

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	0	0	0	0	0
2024-04-21	00:00:00	3,630	3,790	3,630	3,720	600
2024-04-14	00:00:00	3,660	3,660	3,600	3,630	1,200
2024-04-07	00:00:00	3,680	3,680	3,680	3,680	0
2024-03-31	00:00:00	3,650	3,830	3,650	3,680	3,900
2024-03-24	00:00:00	3,730	3,770	3,650	3,660	2,900
2024-03-17	00:00:00	4,000	4,100	3,600	3,650	3,200
2024-03-10	00:00:00	3,660	3,900	3,650	3,900	1,500
2024-03-03	00:00:00	3,270	4,250	3,260	3,660	22,400
2024-02-25	00:00:00	3,430	3,930	3,000	3,650	5,300
2024-02-18	00:00:00	3,000	3,650	3,000	3,430	5,800
2024-02-11	00:00:00	3,050	3,100	3,000	3,100	1,400
2024-02-04	00:00:00	3,430	3,430	3,030	3,040	700
2024-01-28	00:00:00	3,500	3,500	3,010	3,430	2,100
2024-01-21	00:00:00	3,450	3,810	3,450	3,500	2,900
2024-01-14	00:00:00	3,530	3,530	3,500	3,500	3,100
2024-01-07	00:00:00	3,950	3,950	3,510	3,850	3,100
2023-12-31	00:00:00	4,050	4,050	3,700	3,950	5,400
2023-12-24	00:00:00	3,990	4,050	3,900	4,050	400
2023-12-17	00:00:00	4,000	4,070	3,890	3,990	3,900
2023-12-10	00:00:00	4,300	4,300	4,250	4,250	500
2023-12-03	00:00:00	4,000	4,350	4,000	4,320	1,400
2023-11-26	00:00:00	4,500	4,530	4,000	4,000	2,500
2023-11-19	00:00:00	4,700	4,700	4,450	4,500	4,100
2023-11-12	00:00:00	4,930	4,930	4,600	4,700	1,600
2023-11-05	00:00:00	4,930	4,930	4,930	4,930	0
2023-10-29	00:00:00	4,930	4,930	4,930	4,930	0
2023-10-22	00:00:00	4,940	4,940	4,930	4,930	100
2023-10-15	00:00:00	5,000	5,000	4,940	4,940	500
2023-10-08	00:00:00	5,175	5,175	5,000	5,000	900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	3,650	3,830	3,600	3,750	5,900
2024-02-29	00:00:00	3,650	4,250	3,260	3,660	30,800
2024-01-31	00:00:00	3,430	3,750	3,000	3,650	12,600
2023-12-31	00:00:00	4,050	4,050	3,010	3,430	16,400
2023-11-30	00:00:00	4,180	4,350	3,890	4,050	6,700
2023-10-31	00:00:00	4,930	4,930	4,160	4,180	7,700
2023-09-30	00:00:00	5,275	5,275	4,930	4,930	2,600
2023-08-31	00:00:00	5,600	5,800	5,100	5,300	10,900
2023-07-31	00:00:00	5,875	6,000	5,425	5,825	14,700
2023-06-30	00:00:00	6,000	6,500	5,600	5,850	65,900
2023-05-31	00:00:00	6,400	6,550	5,900	6,050	138,800
2023-04-30	00:00:00	6,400	6,900	6,050	6,400	12,577,100
2023-03-31	00:00:00	6,375	6,375	6,375	6,375	500
2023-02-28	00:00:00	6,300	6,325	6,300	6,300	50,500
2023-01-31	00:00:00	6,050	6,075	6,000	6,000	1,600
2022-12-31	00:00:00	5,900	6,000	5,500	5,875	386,500
2022-11-30	00:00:00	5,675	5,950	5,675	5,850	416,800
2022-10-31	00:00:00	5,300	5,850	5,025	5,600	178,900
2022-09-30	00:00:00	5,000	5,400	4,990	5,300	108,600
2022-08-31	00:00:00	5,000	5,125	4,900	5,000	250,400
2022-07-31	00:00:00	5,000	5,150	4,560	5,000	142,700
2022-06-30	00:00:00	5,050	6,200	4,750	5,000	266,800
2022-05-31	00:00:00	4,975	5,000	4,363	5,000	100,600
2022-04-30	00:00:00	4,925	5,100	4,675	4,975	16,800
2022-03-31	00:00:00	5,050	5,400	4,538	4,925	43,800
2022-02-28	00:00:00	4,325	5,250	3,775	5,050	2,428,000
2022-01-31	00:00:00	3,113	4,350	3,113	4,325	7,419,000
2021-12-31	00:00:00	2,450	3,150	2,450	3,113	404,200
2021-11-30	00:00:00	2,200	2,500	2,150	2,450	640,600

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	3,650	3,830	3,600	3,790	5,800
2024-02-29	00:00:00	3,650	4,250	3,260	3,660	30,800
2024-01-31	00:00:00	3,430	4,250	3,000	3,750	49,300
2023-12-31	00:00:00	4,050	4,250	3,000	3,660	59,800
2023-11-30	00:00:00	4,180	4,350	3,000	3,650	35,700
2023-10-31	00:00:00	4,930	4,930	3,010	3,430	30,800
2023-09-30	00:00:00	5,275	5,275	3,890	4,050	17,000
2023-08-31	00:00:00	5,600	5,800	4,160	4,180	21,200
2023-07-31	00:00:00	5,875	6,000	4,930	4,930	28,200
2023-06-30	00:00:00	6,000	6,500	5,100	5,300	91,500
2023-05-31	00:00:00	6,400	6,550	5,425	5,825	219,400
2023-04-30	00:00:00	6,400	6,900	5,600	5,850	12,781,800
2023-03-31	00:00:00	6,375	6,900	5,900	6,050	12,715,900
2023-02-28	00:00:00	6,300	6,900	6,050	6,400	12,812,200
2023-01-31	00:00:00	6,050	7,025	5,900	6,375	521,000
2022-10-31	00:00:00	5,300	6,000	5,025	5,875	982,200
2022-07-31	00:00:00	5,000	5,400	4,560	5,300	501,700
2022-04-30	00:00:00	4,925	6,200	4,363	5,000	384,200
2022-01-31	00:00:00	3,113	5,400	3,113	4,925	9,890,800
2021-10-31	00:00:00	1,950	3,150	1,900	3,113	1,666,200
2021-07-31	00:00:00	1,760	2,000	1,750	1,950	452,800
2021-04-30	00:00:00	1,865	2,100	1,725	1,760	2,274,000
2021-01-31	00:00:00	1,625	1,875	1,600	1,820	708,600

Dividends Amount

Date	Time	Amount
2023-07-11	09:00:00	54
2022-07-11	09:00:00	667
2021-07-02	09:00:00	279
2020-08-19	09:00:00	214
2019-04-25	09:00:00	325
2018-06-27	09:00:00	245
2017-05-19	09:00:00	170
2016-05-04	09:00:00	165
2016-05-03	09:00:00	165
2015-06-05	09:00:00	180
2014-05-19	09:00:00	167

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	54	2.97 %
2022	1	667	36.63 %
2021	1	279	15.33 %
2020	1	214	11.76 %
2019	1	325	17.86 %
2018	1	245	13.46 %
2017	1	170	9.34 %
2016	2	330	18.13 %
2015	1	180	9.89 %
2014	1	167	9.18 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-07-11	09:00:00	2	1	2:1

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