Informasi Saham PGEO PT Pertamina Geothermal Energy Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BHAT	PT Bhakti Multi Artha Tbk
GOTO	PT GoTo Gojek Tokopedia Tbk
PRIM	PT Royal Prima Tbk
SCMA	PT Surya Citra Media Tbk
PRAY	PT Famon Awal Bros Sedaya Tbk

Most Viewed

Stock Code	Company Name
AALI	PT Astra Agro Lestari Tbk
DMMX	PT Digital Mediatama Maxima Tbk
NUSA	PT Sinergi Megah Internusa Tbk
KLBF	PT Kalbe Farma Tbk.
ANTM	PT Aneka Tambang Tbk

Valuation measure last update : 2024-05-12

Valuation Measure

Stock Code	Company Name	Date	Dataid	Breakdown	Seq	TTM	2023-03-31	2023-06-30
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2023-03-31	102	Enterprises Value E B I T D A Ratio	1	208,995	12	11
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2024-02-19	40,001	Market Cap	3	54,565,934,982,165	28,770,318,690,000	36,221,624,250,000
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2023-03-31	14,008	Pe Ratio	4	20	15	17
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2023-03-31	101	Enterprises Value Revenue Ratio	6	136,407	7	6
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2023-03-31	40,002	Enterprise Value	11	55,420,556,776,840	39,294,900,724,257	37,956,951,095,753
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2023-03-31	14,010	Ps Ratio	13	8	5	6
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2023-03-31	14,012	Pb Ratio	18	2	1	1

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	265,176,000	265,176,000	209,583,000	144,078,000	133,809,000
20091	Net Income	163,594,000	163,594,000	127,340,000	85,076,000	72,866,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	265,176,000	265,176,000	209,583,000	144,078,000	133,809,000
20046	Gross Profit	227,311,000	227,311,000	212,860,000	186,497,000	189,767,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	240,961,000	240,961,000	194,761,000	129,514,000	110,707,000
20145	Tax Provision	77,391,000	77,391,000	67,442,000	44,472,000	37,875,000
20100	Total Revenue	406,288,000	406,288,000	386,068,000	368,824,000	353,961,000
20164	Total Expenses	184,503,000	184,503,000	185,009,000	193,233,000	165,492,000
20013	Cost Of Revenue	178,977,000	178,977,000	173,208,000	182,327,000	164,194,000
20177	Interest Income	22,171,000	22,171,000	1,202,000	809,000	1,130,000
20057	Interest Expense	24,215,000	24,215,000	14,822,000	14,564,000	23,102,000
20109	Operating Income	221,785,000	221,785,000	201,059,000	175,591,000	188,469,000
20316	Normalized Income	163,594,000	163,594,000	127,340,000	116,057,490	107,242,241
20108	Operating Expense	5,526,000	5,526,000	11,801,000	10,906,000	1,298,000
20112	Operating Revenue	406,288,000	406,288,000	386,068,000	368,824,000	353,961,000
20087	Minority Interests	24,000	24,000	21,000	34,000	34,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-2,044,000	-2,044,000	-13,620,000	-13,755,000	-21,972,000
20416	Total Unusual Items	0	0	0	-47,183,000	-52,253,000
29010	Basic Average Shares	41,396,142,000	0	41,396,142,000	41,396,142,000	41,396,142,000
29011	Diluted Average Shares	41,396,142,000	0	41,396,142,000	41,396,142,000	41,396,142,000
20420	Normalized E B I T D A	265,176,000	265,176,000	209,583,000	191,261,000	186,062,000
20162	Special Income Charges	0	0	0	-47,183,000	-52,253,000
20312	Other Operating Expenses	0	0	0	6,184,000	23,000
20440	Rent Expense Supplemental	3,409,000	3,409,000	3,035,000	7,646,000	3,193,000
20314	Reconciled Cost Of Revenue	178,977,000	178,977,000	173,208,000	182,327,000	164,194,000
20419	Tax Effect Of Unusual Items	0	0	0	-16,201,510	-17,876,759
20225	Impairment Of Capital Assets	0	0	0	47,183,000	52,253,000
20075	Interest Income Non Operating	22,171,000	22,171,000	1,202,000	809,000	1,130,000
20064	Interest Expense Non Operating	24,215,000	24,215,000	14,822,000	14,564,000	23,102,000
20093	Net Income Common Stockholders	163,594,000	163,594,000	127,340,000	85,076,000	72,866,000
20094	Net Income Continuous Operations	163,570,000	163,570,000	127,319,000	85,042,000	72,832,000
20045	General And Administrative Expense	5,526,000	5,526,000	11,801,000	4,722,000	1,298,000
20159	Selling General And Administration	5,526,000	5,526,000	11,801,000	4,722,000	1,298,000
20435	Total Operating Income As Reported	265,176,000	265,176,000	209,583,000	144,078,000	133,809,000
20412	Other Non Operating Income Expenses	522,000	522,000	1,162,000	293,000	163,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	163,594,000	163,594,000	127,340,000	85,076,000	72,866,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	-47,183,000	-52,253,000
20077	Net Non Operating Interest Income Expense	-2,044,000	-2,044,000	-13,620,000	-13,755,000	-21,972,000
20346	Net Income Including Noncontrolling Interests	163,570,000	163,570,000	127,319,000	85,042,000	72,832,000
20309	Net Income From Continuing And Discontinued Operation	163,594,000	163,594,000	127,340,000	85,076,000	72,866,000
20331	Net Income From Continuing Operation Net Minority Interest	163,594,000	163,594,000	127,340,000	85,076,000	72,866,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	265,176,000	265,176,000	73,909,000	76,582,000	209,583,000	144,078,000	133,809,000
20091	Net Income	163,594,000	163,594,000	45,806,000	46,965,000	127,340,000	85,076,000	72,866,000
29004	Basic E P S	0	0	0	0	0	0	0
20190	E B I T D A	265,176,000	265,176,000	73,909,000	76,582,000	209,583,000	144,078,000	133,809,000
20046	Gross Profit	227,311,000	227,311,000	62,314,000	61,485,000	212,860,000	186,497,000	189,767,000
29009	Diluted E P S	0	0	0	0	0	0	0
20136	Pretax Income	240,961,000	240,961,000	67,833,000	70,134,000	194,761,000	129,514,000	110,707,000
20145	Tax Provision	77,391,000	77,391,000	22,027,000	23,196,000	67,442,000	44,472,000	37,875,000
20100	Total Revenue	406,288,000	406,288,000	104,116,000	102,615,000	386,068,000	368,824,000	353,961,000
20164	Total Expenses	184,503,000	184,503,000	43,174,000	41,647,000	185,009,000	193,233,000	165,492,000
20013	Cost Of Revenue	178,977,000	178,977,000	41,801,000	41,130,000	173,208,000	182,327,000	164,194,000
20177	Interest Income	22,171,000	22,171,000	4,874,000	2,764,000	1,202,000	809,000	1,130,000
20057	Interest Expense	24,215,000	24,215,000	6,076,000	6,448,000	14,822,000	14,564,000	23,102,000
20109	Operating Income	221,785,000	221,785,000	60,941,000	60,968,000	201,059,000	175,591,000	188,469,000
20316	Normalized Income	163,594,000	163,594,000	45,806,000	46,965,000	127,340,000	116,057,490	107,242,241
20108	Operating Expense	5,526,000	5,526,000	1,373,000	517,000	11,801,000	10,906,000	1,298,000
20112	Operating Revenue	406,288,000	406,288,000	104,116,000	102,615,000	386,068,000	368,824,000	353,961,000
20087	Minority Interests	24,000	24,000	0	27,000	21,000	34,000	34,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
20095	Net Interest Income	-2,044,000	-2,044,000	-1,202,000	-3,684,000	-13,620,000	-13,755,000	-21,972,000
20416	Total Unusual Items	0	0	0	0	0	-47,183,000	-52,253,000
29010	Basic Average Shares	41,396,142,000	0	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000
29011	Diluted Average Shares	41,396,142,000	0	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000
20420	Normalized E B I T D A	265,176,000	265,176,000	73,909,000	76,582,000	209,583,000	191,261,000	186,062,000
20162	Special Income Charges	0	0	0	0	0	-47,183,000	-52,253,000
20312	Other Operating Expenses	0	0	0	0	0	6,184,000	23,000
20440	Rent Expense Supplemental	3,409,000	3,409,000	535,000	1,241,000	3,035,000	7,646,000	3,193,000
20314	Reconciled Cost Of Revenue	178,977,000	178,977,000	41,801,000	41,130,000	173,208,000	182,327,000	164,194,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	-16,201,510	-17,876,759
20225	Impairment Of Capital Assets	0	0	0	0	0	47,183,000	52,253,000
20075	Interest Income Non Operating	22,171,000	22,171,000	4,874,000	2,764,000	1,202,000	809,000	1,130,000
20064	Interest Expense Non Operating	24,215,000	24,215,000	6,076,000	6,448,000	14,822,000	14,564,000	23,102,000
20093	Net Income Common Stockholders	163,594,000	163,594,000	45,806,000	46,965,000	127,340,000	85,076,000	72,866,000
20094	Net Income Continuous Operations	163,570,000	163,570,000	45,806,000	46,938,000	127,319,000	85,042,000	72,832,000
20045	General And Administrative Expense	5,526,000	5,526,000	1,373,000	517,000	11,801,000	4,722,000	1,298,000
20159	Selling General And Administration	5,526,000	5,526,000	1,373,000	517,000	11,801,000	4,722,000	1,298,000
20435	Total Operating Income As Reported	265,176,000	265,176,000	73,909,000	76,582,000	209,583,000	144,078,000	133,809,000
20412	Other Non Operating Income Expenses	522,000	522,000	254,000	463,000	1,162,000	293,000	163,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	163,594,000	163,594,000	45,806,000	46,965,000	127,340,000	85,076,000	72,866,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	-47,183,000	-52,253,000
20077	Net Non Operating Interest Income Expense	-2,044,000	-2,044,000	-1,202,000	-3,684,000	-13,620,000	-13,755,000	-21,972,000
20346	Net Income Including Noncontrolling Interests	163,570,000	163,570,000	45,806,000	46,938,000	127,319,000	85,042,000	72,832,000
20309	Net Income From Continuing And Discontinued Operation	163,594,000	163,594,000	45,806,000	46,965,000	127,340,000	85,076,000	72,866,000
20331	Net Income From Continuing Operation Net Minority Interest	163,594,000	163,594,000	45,806,000	46,965,000	127,340,000	85,076,000	72,866,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	51,102,000	680,982,000	829,047,000	887,125,000
23165	Payables	126,479,000	174,112,000	114,384,000	394,685,000
23139	Net P P E	1,942,936,000	1,905,503,000	1,963,018,000	2,078,830,000
23351	Properties	0	0	0	0
23386	Total Debt	730,842,000	945,308,000	958,644,000	1,042,839,000
23100	Gross P P E	2,896,042,000	2,748,459,000	2,699,632,000	2,659,911,000
23038	Common Stock	1,470,520,000	1,102,855,000	1,102,855,000	83,093,000
23045	Current Debt	15,500,000	615,580,000	16,277,000	228,304,000
23532	Share Issued	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000
23220	Total Assets	2,964,141,000	2,475,138,000	2,397,481,000	2,551,366,000
23027	Capital Stock	1,470,520,000	1,102,855,000	1,102,855,000	83,093,000
23382	Other Payable	25,952,000	97,696,000	27,007,000	315,719,000
23028	Cash Financial	277,717,000	262,302,000	73,445,000	152,973,000
23123	Long Term Debt	713,319,000	327,704,000	938,105,000	813,684,000
23179	Prepaid Assets	15,154,000	15,069,000	433,000	874,000
23385	Working Capital	619,174,000	-424,475,000	79,919,000	-354,800,000
23000	Accounts Payable	82,520,000	65,556,000	72,584,000	68,555,000
23029	Cash Equivalents	400,000,000	0	51,890,000	1,890,000
23245	Invested Capital	2,700,299,000	2,199,025,000	2,183,614,000	2,064,951,000
23340	Other Properties	1,823,583,000	1,765,737,000	1,730,734,000	1,693,199,000
23132	Minority Interest	-224,000	-200,000	-179,000	-145,000
23342	Other Receivables	5,521,000	2,368,000	6,879,000	10,229,000
23204	Retained Earnings	166,026,000	60,008,000	87,139,000	559,962,000
23217	Total Tax Payable	18,007,000	10,860,000	14,793,000	10,411,000
23001	Accounts Receivable	136,291,000	123,223,000	124,583,000	138,448,000
23280	Common Stock Equity	1,971,480,000	1,255,741,000	1,229,232,000	1,022,963,000
23403	Net Tangible Assets	1,971,480,000	1,255,741,000	1,229,232,000	1,022,963,000
23215	Stockholders Equity	1,971,480,000	1,255,741,000	1,229,232,000	1,022,963,000
23383	Tangible Book Value	1,971,480,000	1,255,741,000	1,229,232,000	1,022,963,000
23374	Total Capitalization	2,684,799,000	1,583,445,000	2,167,337,000	1,836,647,000
23312	Land And Improvements	18,226,000	16,605,000	14,373,000	14,373,000
23393	Ordinary Shares Number	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000
23008	Accumulated Depreciation	-953,106,000	-842,956,000	-736,614,000	-581,081,000
23282	Construction In Progress	865,735,000	787,214,000	778,393,000	784,381,000
23380	Capital Lease Obligations	2,023,000	2,024,000	4,262,000	851,000
23030	Cash And Cash Equivalents	677,717,000	262,302,000	125,335,000	154,863,000
23012	Additional Paid In Capital	183,525,000	-27,804,000	-27,804,000	-27,804,000
23275	Buildings And Improvements	186,921,000	178,150,000	174,916,000	166,791,000
23126	Long Term Equity Investment	11,640,000	0	0	0
23020	Available For Sale Securities	29,004,000	23,841,000	25,966,000	17,197,000
23319	Machinery Furniture Equipment	1,577,000	753,000	1,216,000	1,167,000
23048	Current Capital Lease Obligation	910,000	1,864,000	2,156,000	458,000
23127	Long Term Capital Lease Obligation	1,113,000	160,000	2,106,000	393,000
23261	Total Equity Gross Minority Interest	1,971,256,000	1,255,541,000	1,229,053,000	1,022,818,000
23067	Non Current Deferred Taxes Liabilities	15,466,000	13,903,000	12,353,000	19,515,000
23259	Total Liabilities Net Minority Interest	992,885,000	1,219,597,000	1,168,428,000	1,528,548,000
23046	Current Debt And Capital Lease Obligation	16,410,000	617,444,000	18,433,000	228,762,000
23124	Long Term Debt And Capital Lease Obligation	714,432,000	327,864,000	940,211,000	814,077,000
23344	Non Current Pension And Other Postretirement Benefit Plans	13,425,000	14,644,000	15,997,000	20,412,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	51,102,000	63,364,000	112,782,000	680,982,000	829,047,000	887,125,000
23165	Payables	126,479,000	160,234,000	123,115,000	174,112,000	114,384,000	394,685,000
23139	Net P P E	1,942,936,000	1,878,783,000	1,888,026,000	1,905,503,000	1,963,018,000	2,078,830,000
23351	Properties	0	0	0	0	0	0
23386	Total Debt	730,842,000	731,000,000	746,083,000	945,308,000	958,644,000	1,042,839,000
23100	Gross P P E	2,896,042,000	2,775,380,000	2,757,797,000	2,748,459,000	2,699,632,000	2,659,911,000
23038	Common Stock	1,470,520,000	1,470,520,000	1,470,520,000	1,102,855,000	1,102,855,000	83,093,000
23045	Current Debt	15,500,000	15,247,000	415,625,000	615,580,000	16,277,000	228,304,000
23532	Share Issued	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000
23220	Total Assets	2,964,141,000	2,887,832,000	2,854,347,000	2,475,138,000	2,397,481,000	2,551,366,000
23027	Capital Stock	1,470,520,000	1,470,520,000	1,470,520,000	1,102,855,000	1,102,855,000	83,093,000
23382	Other Payable	25,952,000	48,764,000	25,821,000	97,696,000	27,007,000	315,719,000
23028	Cash Financial	277,717,000	250,718,000	204,285,000	262,302,000	73,445,000	152,973,000
23123	Long Term Debt	713,319,000	712,168,000	328,150,000	327,704,000	938,105,000	813,684,000
23179	Prepaid Assets	15,154,000	15,152,000	14,967,000	15,069,000	433,000	874,000
23385	Working Capital	619,174,000	624,456,000	217,980,000	-424,475,000	79,919,000	-354,800,000
23000	Accounts Payable	82,520,000	84,490,000	72,935,000	65,556,000	72,584,000	68,555,000
23029	Cash Equivalents	400,000,000	413,333,000	426,708,000	0	51,890,000	1,890,000
23245	Invested Capital	2,700,299,000	2,625,930,000	2,626,470,000	2,199,025,000	2,183,614,000	2,064,951,000
23340	Other Properties	1,823,583,000	1,765,737,000	1,765,737,000	1,765,737,000	1,730,734,000	1,693,199,000
23132	Minority Interest	-224,000	-227,000	-227,000	-200,000	-179,000	-145,000
23342	Other Receivables	5,521,000	10,461,000	11,572,000	2,368,000	6,879,000	10,229,000
23204	Retained Earnings	166,026,000	95,474,000	106,973,000	60,008,000	87,139,000	559,962,000
23217	Total Tax Payable	18,007,000	26,980,000	24,359,000	10,860,000	14,793,000	10,411,000
23001	Accounts Receivable	136,291,000	142,683,000	136,731,000	123,223,000	124,583,000	138,448,000
23280	Common Stock Equity	1,971,480,000	1,898,515,000	1,882,695,000	1,255,741,000	1,229,232,000	1,022,963,000
23403	Net Tangible Assets	1,971,480,000	1,898,515,000	1,882,695,000	1,255,741,000	1,229,232,000	1,022,963,000
23215	Stockholders Equity	1,971,480,000	1,898,515,000	1,882,695,000	1,255,741,000	1,229,232,000	1,022,963,000
23383	Tangible Book Value	1,971,480,000	1,898,515,000	1,882,695,000	1,255,741,000	1,229,232,000	1,022,963,000
23374	Total Capitalization	2,684,799,000	2,610,683,000	2,210,845,000	1,583,445,000	2,167,337,000	1,836,647,000
23312	Land And Improvements	18,226,000	16,605,000	16,605,000	16,605,000	14,373,000	14,373,000
23393	Ordinary Shares Number	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000	41,396,142,000
23008	Accumulated Depreciation	-953,106,000	-896,597,000	-869,771,000	-842,956,000	-736,614,000	-581,081,000
23282	Construction In Progress	865,735,000	812,460,000	796,304,000	787,214,000	778,393,000	784,381,000
23380	Capital Lease Obligations	2,023,000	3,585,000	2,308,000	2,024,000	4,262,000	851,000
23030	Cash And Cash Equivalents	677,717,000	664,051,000	630,993,000	262,302,000	125,335,000	154,863,000
23012	Additional Paid In Capital	183,525,000	181,112,000	181,112,000	-27,804,000	-27,804,000	-27,804,000
23275	Buildings And Improvements	186,921,000	178,150,000	178,150,000	178,150,000	174,916,000	166,791,000
23126	Long Term Equity Investment	11,640,000	0	0	0	0	0
23020	Available For Sale Securities	29,004,000	29,004,000	29,004,000	23,841,000	25,966,000	17,197,000
23319	Machinery Furniture Equipment	1,577,000	2,428,000	1,001,000	753,000	1,216,000	1,167,000
23048	Current Capital Lease Obligation	910,000	3,038,000	2,014,000	1,864,000	2,156,000	458,000
23127	Long Term Capital Lease Obligation	1,113,000	547,000	294,000	160,000	2,106,000	393,000
23261	Total Equity Gross Minority Interest	1,971,256,000	1,898,288,000	1,882,468,000	1,255,541,000	1,229,053,000	1,022,818,000
23067	Non Current Deferred Taxes Liabilities	15,466,000	15,438,000	15,623,000	13,903,000	12,353,000	19,515,000
23259	Total Liabilities Net Minority Interest	992,885,000	989,544,000	971,879,000	1,219,597,000	1,168,428,000	1,528,548,000
23046	Current Debt And Capital Lease Obligation	16,410,000	18,285,000	417,639,000	617,444,000	18,433,000	228,762,000
23124	Long Term Debt And Capital Lease Obligation	714,432,000	712,715,000	328,444,000	327,864,000	940,211,000	814,077,000
23344	Non Current Pension And Other Postretirement Benefit Plans	13,425,000	14,513,000	21,622,000	14,644,000	15,997,000	20,412,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	184,892,000	184,892,000	189,366,000	222,189,000	179,764,000
26027	Changes In Cash	415,616,000	415,616,000	138,792,000	-29,312,000	30,614,000
26182	Issuance Of Debt	399,737,000	399,737,000	0	798,386,000	0
26016	End Cash Position	677,717,000	677,717,000	262,302,000	125,335,000	154,863,000
26112	Purchase Of P P E	-68,114,000	-68,114,000	-30,932,000	-26,203,000	-47,757,000
26183	Repayment Of Debt	-607,729,000	-607,729,000	-18,972,000	-770,357,000	-149,150,000
26005	Capital Expenditure	-68,114,000	-68,114,000	-30,932,000	-26,203,000	-47,757,000
26007	Cash Dividends Paid	-100,000,000	-100,000,000	-30,000,000	0	0
26012	Financing Cash Flow	241,090,000	241,090,000	-63,381,000	-256,781,000	-149,150,000
26253	Interest Paid C F F	-35,299,000	-35,299,000	-14,409,000	-284,810,000	0
26013	Investing Cash Flow	-78,480,000	-78,480,000	-18,125,000	-20,923,000	-47,757,000
26115	Purchase Of Business	-11,540,000	-11,540,000	0	0	0
26098	Common Stock Issuance	589,269,000	589,269,000	0	0	0
26088	Common Stock Payments	-4,888,000	-4,888,000	0	0	0
26015	Beginning Cash Position	262,302,000	262,302,000	125,335,000	154,863,000	125,852,000
26223	Classesof Cash Payments	-506,276,000	-506,276,000	-475,859,000	-406,866,000	-399,807,000
26099	Long Term Debt Issuance	399,737,000	399,737,000	0	798,386,000	0
26090	Long Term Debt Payments	-7,729,000	-7,729,000	-18,972,000	-770,357,000	-149,150,000
26246	Dividends Received C F I	0	0	2,707,000	5,280,000	0
26091	Short Term Debt Payments	-600,000,000	-600,000,000	0	0	0
26181	Issuance Of Capital Stock	589,269,000	589,269,000	0	0	0
26071	Net Common Stock Issuance	584,381,000	584,381,000	0	0	0
26154	Common Stock Dividend Paid	-100,000,000	-100,000,000	-30,000,000	0	0
26073	Net Long Term Debt Issuance	392,008,000	392,008,000	-18,972,000	28,029,000	-149,150,000
26165	Net Other Investing Changes	1,174,000	1,174,000	12,807,000	0	0
26119	Net P P E Purchase And Sale	-68,114,000	-68,114,000	-30,932,000	-26,203,000	-47,757,000
26184	Repurchase Of Capital Stock	-4,888,000	-4,888,000	0	0	0
26075	Net Short Term Debt Issuance	-600,000,000	-600,000,000	0	0	0
26072	Net Issuance Payments Of Debt	-207,992,000	-207,992,000	-18,972,000	28,029,000	-149,150,000
26226	Paymentson Behalfof Employees	-28,755,000	-28,755,000	-27,586,000	-22,297,000	-23,921,000
26116	Net Business Purchase And Sale	-11,540,000	-11,540,000	0	0	0
26063	Effect Of Exchange Rate Changes	-201,000	-201,000	-1,825,000	-216,000	-1,603,000
26228	Other Cash Paymentsfrom Operating Activities	-1,212,000	-1,212,000	-793,000	-944,000	-808,000
26222	Other Cash Receiptsfrom Operating Activities	18,216,000	18,216,000	6,063,000	2,750,000	4,394,000
26220	Cash Flowsfromusedin Operating Activities Direct	253,006,000	253,006,000	220,298,000	248,392,000	227,521,000
26221	Classesof Cash Receiptsfrom Operating Activities	815,791,000	815,791,000	775,885,000	738,433,000	681,684,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26185	Free Cash Flow	184,892,000	184,892,000	46,643,000	58,128,000	189,366,000	222,189,000	179,764,000
26027	Changes In Cash	415,616,000	415,616,000	32,766,000	369,905,000	138,792,000	-29,312,000	30,614,000
26182	Issuance Of Debt	399,737,000	399,737,000	399,430,000	0	0	798,386,000	0
26016	End Cash Position	677,717,000	677,717,000	664,051,000	630,993,000	262,302,000	125,335,000	154,863,000
26112	Purchase Of P P E	-68,114,000	-68,114,000	-8,895,000	-12,482,000	-30,932,000	-26,203,000	-47,757,000
26183	Repayment Of Debt	-607,729,000	-607,729,000	-407,729,000	-200,000,000	-18,972,000	-770,357,000	-149,150,000
26005	Capital Expenditure	-68,114,000	-68,114,000	-8,895,000	-12,482,000	-30,932,000	-26,203,000	-47,757,000
26007	Cash Dividends Paid	-100,000,000	-100,000,000	0	-70,000,000	-30,000,000	0	0
26012	Financing Cash Flow	241,090,000	241,090,000	-13,968,000	311,777,000	-63,381,000	-256,781,000	-149,150,000
26253	Interest Paid C F F	-35,299,000	-35,299,000	-5,669,000	-7,492,000	-14,409,000	-284,810,000	0
26013	Investing Cash Flow	-78,480,000	-78,480,000	-8,804,000	-12,482,000	-18,125,000	-20,923,000	-47,757,000
26115	Purchase Of Business	-11,540,000	-11,540,000	0	0	0	0	0
26098	Common Stock Issuance	589,269,000	589,269,000	0	589,269,000	0	0	0
26088	Common Stock Payments	-4,888,000	-4,888,000	0	0	0	0	0
26015	Beginning Cash Position	262,302,000	262,302,000	630,993,000	262,302,000	125,335,000	154,863,000	125,852,000
26223	Classesof Cash Payments	-506,276,000	-506,276,000	-126,619,000	-110,376,000	-475,859,000	-406,866,000	-399,807,000
26099	Long Term Debt Issuance	399,737,000	399,737,000	399,430,000	0	0	798,386,000	0
26090	Long Term Debt Payments	-7,729,000	-7,729,000	-617,923,000	0	-18,972,000	-770,357,000	-149,150,000
26246	Dividends Received C F I	0	0	0	0	2,707,000	5,280,000	0
26091	Short Term Debt Payments	-600,000,000	-600,000,000	0	-200,000,000	0	0	0
26181	Issuance Of Capital Stock	589,269,000	589,269,000	0	589,269,000	0	0	0
26071	Net Common Stock Issuance	584,381,000	584,381,000	0	589,269,000	0	0	0
26154	Common Stock Dividend Paid	-100,000,000	-100,000,000	0	-70,000,000	-30,000,000	0	0
26073	Net Long Term Debt Issuance	392,008,000	392,008,000	-218,493,000	0	-18,972,000	28,029,000	-149,150,000
26165	Net Other Investing Changes	1,174,000	1,174,000	91,000	0	12,807,000	0	0
26119	Net P P E Purchase And Sale	-68,114,000	-68,114,000	-8,895,000	-12,482,000	-30,932,000	-26,203,000	-47,757,000
26184	Repurchase Of Capital Stock	-4,888,000	-4,888,000	0	0	0	0	0
26075	Net Short Term Debt Issuance	-600,000,000	-600,000,000	0	-200,000,000	0	0	0
26072	Net Issuance Payments Of Debt	-207,992,000	-207,992,000	-8,299,000	-200,000,000	-18,972,000	28,029,000	-149,150,000
26226	Paymentson Behalfof Employees	-28,755,000	-28,755,000	-8,797,000	-3,884,000	-27,586,000	-22,297,000	-23,921,000
26116	Net Business Purchase And Sale	-11,540,000	-11,540,000	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-201,000	-201,000	292,000	-1,214,000	-1,825,000	-216,000	-1,603,000
26228	Other Cash Paymentsfrom Operating Activities	-1,212,000	-1,212,000	0	0	-793,000	-944,000	-808,000
26222	Other Cash Receiptsfrom Operating Activities	18,216,000	18,216,000	2,040,000	12,749,000	6,063,000	2,750,000	4,394,000
26220	Cash Flowsfromusedin Operating Activities Direct	253,006,000	253,006,000	55,538,000	70,610,000	220,298,000	248,392,000	227,521,000
26221	Classesof Cash Receiptsfrom Operating Activities	815,791,000	815,791,000	201,521,000	201,416,000	775,885,000	738,433,000	681,684,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Forward Dividend Yield	Ex-Dividend Date	1y Target Est
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-15	At close: 04:13PM WIB	1,190	1,190	1,190	1,195	1,185.00 - 1,215.00	1,185	1,215	715.00 - 1,680.00	715	1,680	21,099,300	28,449,807	49,370,000,000,000	19	64	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,450
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-12	At close: 04:13PM WIB	1,190	1,190	1,190	1,195	1,185.00 - 1,215.00	1,185	1,215	705.00 - 1,680.00	705	1,680	21,099,300	27,922,959	49,370,000,000,000	19	64	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,430
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-11	At close: 04:13PM WIB	1,190	1,190	1,190	1,195	1,185.00 - 1,215.00	1,185	1,215	670.00 - 1,680.00	670	1,680	21,099,300	27,867,416	49,370,000,000,000	19	64	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,433
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-10	At close: 04:13PM WIB	1,190	1,190	1,190	1,195	1,185.00 - 1,215.00	1,185	1,215	660.00 - 1,680.00	660	1,680	21,099,300	28,050,892	49,370,000,000,000	19	64	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,429
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-05	At close: 04:13PM WIB	1,190	1,190	1,485	1,160	1,185.00 - 1,215.00	1,185	1,215	595.00 - 1,680.00	595	1,680	21,099,300	31,574,346	49,370,000,000,000	19	64	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,436
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-04	At close: 04:11PM WIB	1,160	1,160	1,450	870	1,140.00 - 1,195.00	1,140	1,195	595.00 - 1,680.00	595	1,680	23,641,700	32,064,291	49,370,000,000,000	18	65	N/A	10.87 (0.96%)	11	1	Jun 14, 2023	1,435
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-03	At close: 04:14PM WIB	1,130	1,135	1,410	1,100	1,120.00 - 1,170.00	1,120	1,170	595.00 - 1,680.00	595	1,680	14,495,600	32,786,834	48,125,000,000,000	18	63	N/A	10.87 (0.96%)	11	1	Jun 14, 2023	1,426
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-02	At close: 04:14PM WIB	1,125	1,125	1,405	1,060	1,075.00 - 1,130.00	1,075	1,130	595.00 - 1,680.00	595	1,680	27,109,800	33,926,596	46,880,000,000,000	18	64	N/A	10.87 (0.97%)	11	1	Jun 14, 2023	1,429
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-01	At close: 04:14PM WIB	1,175	1,175	1,465	1,000	1,110.00 - 1,175.00	1,110	1,175	595.00 - 1,680.00	595	1,680	17,557,300	35,263,460	46,673,000,000,000	18	63	N/A	10.87 (0.93%)	11	1	Jun 14, 2023	1,429
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-29	At close: 04:14PM WIB	1,185	1,190	1,480	1,000	1,180.00 - 1,195.00	1,180	1,195	595.00 - 1,680.00	595	1,680	5,089,700	35,263,460	48,747,000,000,000	19	63	N/A	10.87 (0.93%)	11	1	Jun 14, 2023	1,425
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-28	At close: 04:14PM WIB	1,185	1,190	1,480	1,000	1,180.00 - 1,195.00	1,180	1,195	595.00 - 1,680.00	595	1,680	5,089,700	35,633,789	48,745,000,000,000	19	63	N/A	10.87 (0.92%)	11	1	Jun 14, 2023	1,421
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-27	At close: 04:13PM WIB	1,190	1,195	1,185	1,190	1,175.00 - 1,195.00	1,175	1,195	595.00 - 1,680.00	595	1,680	8,782,300	35,988,065	49,159,000,000,000	19	63	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,422
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-26	At close: 04:12PM WIB	1,190	1,195	1,190	1,195	1,185.00 - 1,195.00	1,185	1,195	595.00 - 1,680.00	595	1,680	8,367,800	36,649,672	49,365,000,000,000	19	63	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,422
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-25	At close: 04:13PM WIB	1,195	1,195	0	0	1,180.00 - 1,200.00	1,180	1,200	595.00 - 1,680.00	595	1,680	6,744,600	37,292,649	49,364,000,000,000	19	63	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,422
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-22	At close: 04:14PM WIB	1,200	1,200	1,195	1,200	1,185.00 - 1,200.00	1,185	1,200	595.00 - 1,680.00	595	1,680	14,533,100	37,734,816	49,570,000,000,000	19	63	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,412
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-21	At close: 04:13PM WIB	1,185	0	0	0	0.0000 - 0.0000	0	0		0		0	37,629,496	0	0	63	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,415
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-14	As of 11:59AM WIB. Market open.	1,200	1,200	1,190	1,195	1,185.00 - 1,210.00	1,185	1,210	595.00 - 1,680.00	595	1,680	6,116,200	48,721,169	49,356,000,000,000	19	62	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,397
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-13	At close: 04:12PM WIB	1,185	1,185	1,200	1,205	1,185.00 - 1,215.00	1,185	1,215	595.00 - 1,680.00	595	1,680	33,009,300	54,604,175	49,771,000,000,000	19	63	N/A	10.87 (0.92%)	11	1	Jun 14, 2023	1,398
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-11	At close: 04:07PM WIB	1,200	1,200	1,185	1,190	1,185.00 - 1,205.00	1,185	1,205	595.00 - 1,680.00	595	1,680	8,866,400	68,011,203	49,143,000,000,000	19	63	N/A	10.87 (0.92%)	11	1	Jun 14, 2023	1,398
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-08	At close: 04:07PM WIB	1,200	1,200	1,185	1,190	1,185.00 - 1,205.00	1,185	1,205	595.00 - 1,680.00	595	1,680	8,866,400	70,626,101	49,139,000,000,000	19	63	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,418
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-05	At close: 04:14PM WIB	1,210	1,215	1,190	1,195	1,185.00 - 1,215.00	1,185	1,215	595.00 - 1,680.00	595	1,680	20,110,900	86,071,256	49,476,000,000,000	21	57	N/A	10.87 (0.89%)	11	1	Jun 14, 2023	1,412
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-04	At close: 04:14PM WIB	1,220	1,220	1,205	1,210	1,205.00 - 1,235.00	1,205	1,235	595.00 - 1,680.00	595	1,680	14,098,400	86,890,896	50,089,000,000,000	21	57	N/A	10.87 (0.89%)	11	1	Jun 14, 2023	1,412
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-01	At close: 04:14PM WIB	1,210	1,210	1,220	1,225	1,205.00 - 1,230.00	1,205	1,230	595.00 - 1,680.00	595	1,680	13,116,200	87,963,262	50,503,000,000,000	22	56	N/A	10.87 (0.90%)	11	1	Jun 14, 2023	1,409
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-28	At close: 04:14PM WIB	1,220	1,220	1,225	1,230	1,215.00 - 1,230.00	1,215	1,230	595.00 - 1,680.00	595	1,680	8,606,200	89,721,225	50,917,000,000,000	22	56	N/A	10.87 (0.89%)	11	1	Jun 14, 2023	1,407
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-27	At close: 04:09PM WIB	1,230	1,230	1,220	1,225	1,215.00 - 1,240.00	1,215	1,240	595.00 - 1,680.00	595	1,680	11,695,800	91,627,398	50,503,000,000,000	22	56	N/A	10.87 (0.88%)	11	1	Jun 14, 2023	1,403
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-26	At close: 04:13PM WIB	1,225	1,230	1,235	1,240	1,225.00 - 1,245.00	1,225	1,245	595.00 - 1,680.00	595	1,680	22,754,900	92,931,800	50,917,000,000,000	22	56	N/A	10.87 (0.89%)	11	1	Jun 14, 2023	1,403
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-23	At close: 04:14PM WIB	1,205	1,220	1,225	1,230	1,200.00 - 1,235.00	1,200	1,235	595.00 - 1,680.00	595	1,680	24,846,100	93,517,396	50,710,000,000,000	22	56	N/A	10.87 (0.90%)	11	1	Jun 14, 2023	1,409
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2024-02-22	At close: 04:14PM WIB	1,180	1,180	1,210	1,215	1,180.00 - 1,215.00	1,180	1,215	595.00 - 1,680.00	595	1,680	19,696,900	94,194,533	49,882,000,000,000	21	56	N/A	10.87 (0.92%)	11	1	Jun 14, 2023	1,407
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2024-02-21	At close: 04:14PM WIB	1,195	1,195	1,180	1,185	1,175.00 - 1,195.00	1,175	1,195	595.00 - 1,680.00	595	1,680	23,248,500	95,736,457	48,847,000,000,000	21	56	N/A	10.87 (0.91%)	11	1	Jun 14, 2023	1,407

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Forward Annual Dividend Rate	Forward Annual Dividend Yield	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)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-15	49,370,000,000,000	50,220,000,000,000	19	8	2	124	189	0	0	1,680	715	1,213	1,176	27,920,000	13,090,000	41,490,000,000	0	6,700,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	64	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-12	49,370,000,000,000	50,220,000,000,000	19	8	2	124	189	0	0	1,680	670	1,213	1,176	27,870,000	13,090,000	41,490,000,000	0	6,700,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	64	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-11	49,370,000,000,000	50,220,000,000,000	19	8	2	124	189	0	0	1,680	660	1,213	1,176	28,050,000	13,090,000	41,490,000,000	0	6,700,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	64	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-10	49,370,000,000,000	50,220,000,000,000	19	8	2	124	189	0	0	1,680	660	1,213	1,176	28,050,000	13,090,000	41,490,000,000	0	6,700,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	64	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-05	48,130,000,000,000	48,970,000,000,000	18	7	2	121	185	0	0	1,680	0	1,217	1,172	32,060,000	13,030,000	41,490,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	67	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-04	46,880,000,000,000	47,720,000,000,000	18	7	2	117	180	0	0	1,680	0	1,219	1,170	32,790,000	12,350,000	41,490,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	65	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-03	46,880,000,000,000	47,720,000,000,000	18	7	2	117	180	0	0	1,680	0	1,220	1,169	33,930,000	10,560,000	41,490,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-02	46,670,000,000,000	47,520,000,000,000	18	7	1	117	179	0	0	1,680	0	1,222	1,167	35,260,000	10,150,000	41,490,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	64	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-04-01	48,750,000,000,000	49,590,000,000,000	19	8	2	122	187	0	0	1,680	0	1,222	1,167	35,260,000	10,150,000	41,490,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-29	48,750,000,000,000	49,590,000,000,000	19	8	2	122	187	0	0	1,680	595	1,223	1,166	35,630,000	10,700,000	41,490,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-28	49,160,000,000,000	50,000,000,000,000	19	8	2	123	189	0	0	1,680	0	1,223	1,164	35,990,000	13,130,000	41,480,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-27	49,570,000,000,000	50,410,000,000,000	19	8	2	124	190	72	31	1,680	0	1,222	1,162	36,650,000	14,010,000	41,480,000,000	41,480,000,000	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-26	49,570,000,000,000	50,410,000,000,000	19	8	2	124	190	61	32	1,680	0	1,223	1,160	37,290,000	16,660,000	41,480,000,000	41,480,000,000	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-25	49,570,000,000,000	50,410,000,000,000	19	8	2	124	190	61	32	1,680	595	1,223	1,160	37,290,000	16,660,000	41,480,000,000	41,480,000,000	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-22	49,780,000,000,000	50,610,000,000,000	19	8	2	125	191	0	0	1,680	0	1,227	1,157	37,630,000	16,360,000	41,480,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-21	49,150,000,000,000	49,990,000,000,000	19	8	2	123	189	0	0	1,680	595	1,227	1,157	37,630,000	16,360,000	41,480,000,000	0	6,690,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-14	49,770,000,000,000	50,600,000,000,000	19	8	2	125	191	0	0	1,680	0	1,230	1,149	54,600,000	16,000,000	41,480,000,000	0	6,680,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	62	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-13	49,150,000,000,000	49,980,000,000,000	19	8	2	123	188	0	0	1,680	0	1,230	1,149	65,860,000	16,000,000	41,480,000,000	0	6,680,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-11	49,140,000,000,000	49,980,000,000,000	19	8	2	123	188	0	0	1,680	595	1,230	1,149	69,580,000	16,000,000	41,470,000,000	0	6,680,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-08	49,760,000,000,000	50,600,000,000,000	19	8	2	125	191	0	0	1,680	595	1,230	1,147	70,630,000	17,600,000	41,460,000,000	0	6,630,000,000	90	11	1	18	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	42	5	10	406,290,000	-1	330,690,000	163,590,000	63	89	677,720,000	730,840,000	37	4	253,010,000	139,120,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-05	50,500,000,000,000	51,560,000,000,000	22	8	2	126	210	0	0	1,680	0	1,230	1,140	86,890,000	17,090,000	41,400,000,000	0	6,300,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	63	6	10	406,290,000	-1	348,650,000	163,590,000	57	89	677,720,000	730,840,000	37	4	253,010,000	41,430,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-04	50,500,000,000,000	51,560,000,000,000	22	8	2	126	210	0	0	1,680	0	1,230	1,140	86,890,000	17,090,000	41,400,000,000	0	6,300,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	40	63	6	10	406,290,000	-1	348,650,000	163,590,000	57	89	677,720,000	730,840,000	37	4	253,010,000	41,430,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-03-01	50,090,000,000,000	51,140,000,000,000	21	8	2	125	209	0	0	1,680	595	1,231	1,138	87,960,000	17,730,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-28	50,500,000,000,000	51,550,000,000,000	22	8	2	126	210	0	0	1,680	595	1,232	1,134	89,720,000	20,440,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-27	50,920,000,000,000	51,960,000,000,000	22	8	2	127	212	0	0	1,680	0	1,232	1,130	92,930,000	26,620,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000
PGEO	PT Pertamina Geothermal Energy Tbk	2024-02-26	50,710,000,000,000	51,750,000,000,000	22	8	2	127	211	0	0	1,680	0	1,232	1,130	92,930,000	26,620,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2024-02-23	49,880,000,000,000	50,930,000,000,000	21	8	2	125	208	0	0	1,680	0	1,227	1,127	94,190,000	31,910,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2024-02-22	48,850,000,000,000	49,900,000,000,000	21	8	2	122	203	0	0	1,680	595	1,227	1,127	94,190,000	31,910,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000
PGEO	PT Pertamina Geothermal Energy Tbk (PGEO.JK)	2024-02-21	49,470,000,000,000	50,520,000,000,000	21	8	2	124	206	0	0	1,680	595	1,227	1,125	95,740,000	32,100,000	41,400,000,000	0	6,620,000,000	90	11	1	20	N/A	Jun 14, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	37	57	5	9	407,600,000	-1	324,750,000	149,420,000	56	2	682,990,000	730,950,000	38	4	249,460,000	183,610,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	1,320	1,320	1,315	1,315	273,000
2024-05-08	15:48:00	1,315	1,320	1,315	1,315	71,800
2024-05-08	15:47:00	1,315	1,315	1,310	1,315	80,200
2024-05-08	15:46:00	1,315	1,315	1,310	1,315	162,400
2024-05-08	15:45:00	1,315	1,315	1,310	1,310	69,700
2024-05-08	15:44:00	1,310	1,315	1,310	1,315	16,600
2024-05-08	15:43:00	1,310	1,315	1,310	1,315	125,500
2024-05-08	15:42:00	1,310	1,310	1,310	1,310	4,900
2024-05-08	15:41:00	1,310	1,315	1,310	1,315	27,400
2024-05-08	15:40:00	1,310	1,315	1,310	1,315	497,900
2024-05-08	15:39:00	1,310	1,315	1,310	1,315	31,400
2024-05-08	15:38:00	1,310	1,315	1,310	1,310	81,600
2024-05-08	15:37:00	1,310	1,315	1,310	1,315	90,700
2024-05-08	15:36:00	1,315	1,315	1,315	1,315	400
2024-05-08	15:35:00	1,310	1,315	1,310	1,315	195,500
2024-05-08	15:34:00	1,310	1,310	1,310	1,310	1,100
2024-05-08	15:33:00	1,315	1,315	1,310	1,310	40,900
2024-05-08	15:32:00	1,315	1,315	1,310	1,310	2,000
2024-05-08	15:31:00	1,310	1,315	1,310	1,315	121,600

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	1,315	1,320	1,315	1,315	344,800
2024-05-08	15:46:00	1,315	1,315	1,310	1,315	242,600
2024-05-08	15:44:00	1,310	1,315	1,310	1,310	86,300
2024-05-08	15:42:00	1,310	1,315	1,310	1,315	130,400
2024-05-08	15:40:00	1,310	1,315	1,310	1,315	525,300
2024-05-08	15:38:00	1,310	1,315	1,310	1,315	113,000
2024-05-08	15:36:00	1,315	1,315	1,310	1,315	91,100
2024-05-08	15:34:00	1,310	1,315	1,310	1,315	196,600
2024-05-08	15:32:00	1,315	1,315	1,310	1,310	42,900
2024-05-08	15:30:00	1,310	1,315	1,310	1,315	122,000
2024-05-08	15:28:00	1,315	1,315	1,310	1,310	203,900
2024-05-08	15:26:00	1,310	1,315	1,310	1,315	6,400
2024-05-08	15:24:00	1,315	1,315	1,310	1,310	23,800
2024-05-08	15:22:35	1,310	1,310	1,310	1,310	0
2024-05-08	15:22:00	1,315	1,315	1,310	1,310	2,200
2024-05-08	15:20:00	1,310	1,310	1,310	1,310	96,700
2024-05-08	15:18:00	1,315	1,315	1,310	1,310	39,400
2024-05-08	15:16:00	1,315	1,315	1,310	1,310	909,800
2024-05-08	15:14:00	1,310	1,315	1,310	1,315	5,000
2024-05-08	15:12:00	1,310	1,310	1,310	1,310	24,700
2024-05-08	15:10:00	1,315	1,315	1,310	1,310	5,100
2024-05-08	15:08:00	1,315	1,315	1,310	1,315	163,300
2024-05-08	15:06:00	1,315	1,315	1,310	1,315	12,000
2024-05-08	15:04:00	1,315	1,315	1,310	1,310	7,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	1,315	1,320	1,310	1,315	657,100
2024-05-08	15:40:00	1,310	1,315	1,310	1,315	672,300
2024-05-08	15:35:00	1,310	1,315	1,310	1,315	399,600
2024-05-08	15:30:00	1,310	1,315	1,310	1,310	166,000
2024-05-08	15:25:00	1,315	1,315	1,310	1,310	199,500
2024-05-08	15:23:01	1,315	1,315	1,315	1,315	0
2024-05-08	15:20:00	1,310	1,315	1,310	1,310	108,900
2024-05-08	15:15:00	1,310	1,315	1,310	1,310	954,200
2024-05-08	15:10:00	1,315	1,315	1,310	1,315	29,200
2024-05-08	15:05:00	1,315	1,315	1,310	1,315	175,300
2024-05-08	15:00:00	1,315	1,315	1,310	1,310	22,600
2024-05-08	14:55:00	1,310	1,315	1,310	1,315	112,000
2024-05-08	14:50:00	1,315	1,315	1,310	1,310	0
2024-05-08	14:45:00	1,315	1,315	1,310	1,315	827,200
2024-05-08	14:40:00	1,320	1,320	1,315	1,315	107,300
2024-05-08	14:35:00	1,320	1,320	1,315	1,320	152,700
2024-05-08	14:30:00	1,315	1,325	1,315	1,320	654,100
2024-05-08	14:26:49	1,320	1,320	1,320	1,320	0
2024-05-08	14:25:00	1,315	1,320	1,315	1,320	153,500
2024-05-08	14:20:00	1,320	1,320	1,315	1,320	171,200
2024-05-08	14:15:00	1,320	1,320	1,315	1,320	93,700
2024-05-08	14:10:00	1,320	1,320	1,315	1,320	110,700
2024-05-08	14:05:00	1,325	1,325	1,320	1,320	813,800
2024-05-08	14:00:00	1,320	1,325	1,315	1,320	287,000
2024-05-08	13:55:00	1,320	1,320	1,315	1,315	637,200
2024-05-08	13:50:00	1,315	1,320	1,315	1,315	32,400
2024-05-08	13:45:00	1,315	1,320	1,310	1,315	91,000

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:45:00	1,315	1,320	1,310	1,315	657,100
2024-05-08	15:30:00	1,310	1,315	1,310	1,315	1,237,900
2024-05-08	15:23:01	1,315	1,315	1,315	1,315	0
2024-05-08	15:15:00	1,310	1,315	1,310	1,310	1,262,600
2024-05-08	15:00:00	1,315	1,315	1,310	1,315	227,100
2024-05-08	14:45:00	1,315	1,315	1,310	1,315	939,200
2024-05-08	14:30:00	1,315	1,325	1,315	1,315	914,100
2024-05-08	14:26:49	1,320	1,320	1,320	1,320	0
2024-05-08	14:15:00	1,320	1,320	1,315	1,320	418,400
2024-05-08	14:00:00	1,320	1,325	1,315	1,320	1,211,500
2024-05-08	13:45:00	1,315	1,320	1,310	1,315	760,600
2024-05-08	13:31:31	1,315	1,315	1,315	1,315	0
2024-05-08	13:30:00	1,320	1,320	1,310	1,315	1,646,900
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,315	1,315	1,315	1,315	0
2024-05-08	11:53:32	1,315	1,315	1,315	1,315	0
2024-05-08	11:45:00	1,315	1,320	1,315	1,315	286,000
2024-05-08	11:30:00	1,315	1,325	1,315	1,320	879,300
2024-05-08	11:15:00	1,320	1,325	1,315	1,320	1,157,400
2024-05-08	11:08:42	1,320	1,320	1,320	1,320	0
2024-05-08	11:00:00	1,325	1,325	1,315	1,320	1,119,800
2024-05-08	10:45:00	1,325	1,330	1,320	1,325	764,300
2024-05-08	10:30:00	1,330	1,330	1,315	1,325	2,706,300
2024-05-08	10:26:19	1,325	1,325	1,325	1,325	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:30:00	1,310	1,320	1,310	1,315	1,895,000
2024-05-08	15:23:01	1,315	1,315	1,315	1,315	0
2024-05-08	15:00:00	1,315	1,315	1,310	1,310	1,489,700
2024-05-08	14:30:00	1,315	1,325	1,310	1,315	1,853,300
2024-05-08	14:26:49	1,320	1,320	1,320	1,320	0
2024-05-08	14:00:00	1,320	1,325	1,315	1,320	1,629,900
2024-05-08	13:31:31	1,315	1,315	1,315	1,315	0
2024-05-08	13:30:00	1,320	1,320	1,310	1,315	2,407,500
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,315	1,315	1,315	1,315	0
2024-05-08	11:53:32	1,315	1,315	1,315	1,315	0
2024-05-08	11:30:00	1,315	1,325	1,315	1,315	1,165,300
2024-05-08	11:08:42	1,320	1,320	1,320	1,320	0
2024-05-08	11:00:00	1,325	1,325	1,315	1,320	2,277,200
2024-05-08	10:30:00	1,330	1,330	1,315	1,325	3,470,600
2024-05-08	10:26:25	1,330	1,330	1,330	1,330	0
2024-05-08	10:00:00	1,350	1,355	1,325	1,330	3,324,400
2024-05-08	09:39:57	1,360	1,360	1,360	1,360	0
2024-05-08	09:30:00	1,335	1,370	1,330	1,360	11,531,200
2024-05-08	09:00:00	1,310	1,350	1,310	1,335	8,015,500
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:33:21	1,315	1,315	1,315	1,315	0
2024-05-07	15:30:00	1,315	1,320	1,310	1,310	1,721,300
2024-05-07	15:00:00	1,315	1,320	1,310	1,315	2,345,600
2024-05-07	14:36:11	1,320	1,320	1,320	1,320	0
2024-05-07	14:30:00	1,320	1,320	1,310	1,315	3,559,600
2024-05-07	14:00:00	1,325	1,330	1,315	1,320	2,234,800

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:23:01	1,315	1,315	1,315	1,315	0
2024-05-08	15:00:00	1,315	1,320	1,310	1,315	3,384,700
2024-05-08	14:26:49	1,320	1,320	1,320	1,320	0
2024-05-08	14:00:00	1,320	1,325	1,310	1,315	3,475,600
2024-05-08	13:31:31	1,315	1,315	1,315	1,315	0
2024-05-08	13:00:00	1,320	1,320	1,310	1,315	2,407,500
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,315	1,315	1,315	1,315	0
2024-05-08	11:53:32	1,315	1,315	1,315	1,315	0
2024-05-08	11:08:42	1,320	1,320	1,320	1,320	0
2024-05-08	11:00:00	1,325	1,325	1,315	1,315	3,442,500
2024-05-08	10:26:25	1,330	1,330	1,330	1,330	0
2024-05-08	10:00:00	1,350	1,355	1,315	1,325	6,795,000
2024-05-08	09:39:57	1,360	1,360	1,360	1,360	0
2024-05-08	09:00:00	1,310	1,370	1,310	1,360	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:33:21	1,315	1,315	1,315	1,315	0
2024-05-07	15:00:00	1,315	1,320	1,310	1,310	4,066,900
2024-05-07	14:36:11	1,320	1,320	1,320	1,320	0
2024-05-07	14:00:00	1,325	1,330	1,310	1,315	5,794,400
2024-05-07	13:41:47	1,325	1,325	1,325	1,325	0
2024-05-07	13:00:00	1,325	1,330	1,325	1,325	657,500
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,325	1,325	1,325	1,325	0
2024-05-07	11:59:52	1,325	1,325	1,325	1,325	0
2024-05-07	11:06:50	1,340	1,340	1,340	1,340	0
2024-05-07	11:00:00	1,335	1,340	1,320	1,325	4,581,100
2024-05-07	10:21:36	1,355	1,355	1,355	1,355	0
2024-05-07	10:00:00	1,365	1,365	1,335	1,340	9,334,600

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	1,315	1,315	1,315	1,315	0
2024-05-08	15:23:01	1,315	1,315	1,315	1,315	0
2024-05-08	15:00:00	1,315	1,320	1,310	1,315	4,045,300
2024-05-08	14:26:49	1,320	1,320	1,320	1,320	0
2024-05-08	13:31:31	1,315	1,315	1,315	1,315	0
2024-05-08	13:30:00	1,320	1,325	1,310	1,315	5,890,700
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:58	1,315	1,315	1,315	1,315	0
2024-05-08	11:53:32	1,315	1,315	1,315	1,315	0
2024-05-08	11:08:42	1,320	1,320	1,320	1,320	0
2024-05-08	10:30:00	1,330	1,330	1,315	1,315	6,913,100
2024-05-08	10:26:25	1,330	1,330	1,330	1,330	0
2024-05-08	09:39:57	1,360	1,360	1,360	1,360	0
2024-05-08	09:00:00	1,310	1,370	1,310	1,330	22,871,100
2024-05-07	16:14:21	0	0	0	0	0
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:33:21	1,315	1,315	1,315	1,315	0
2024-05-07	15:00:00	1,315	1,320	1,305	1,305	8,329,300
2024-05-07	14:36:11	1,320	1,320	1,320	1,320	0
2024-05-07	13:41:47	1,325	1,325	1,325	1,325	0
2024-05-07	13:30:00	1,325	1,330	1,310	1,315	6,451,900
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:58	1,325	1,325	1,325	1,325	0
2024-05-07	11:58:56	1,325	1,325	1,325	1,325	0
2024-05-07	11:06:50	1,340	1,340	1,340	1,340	0
2024-05-07	10:30:00	1,355	1,355	1,320	1,325	10,443,600
2024-05-07	10:21:36	1,355	1,355	1,355	1,355	0
2024-05-07	09:39:13	1,375	1,375	1,375	1,375	0
2024-05-07	09:00:00	1,340	1,380	1,340	1,355	21,140,600
2024-05-06	16:14:33	0	0	0	0	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	1,310	1,370	1,310	1,315	41,218,000
2024-05-07	09:00:00	1,340	1,380	1,305	1,305	53,702,800
2024-05-06	09:00:00	1,220	1,335	1,220	1,335	93,776,800
2024-05-03	09:00:00	1,210	1,220	1,205	1,215	8,894,500
2024-05-02	09:00:00	1,225	1,230	1,200	1,205	8,216,500
2024-04-30	09:00:00	1,210	1,225	1,205	1,220	16,590,000
2024-04-29	09:00:00	1,200	1,215	1,185	1,210	17,730,400
2024-04-26	09:00:00	1,230	1,235	1,200	1,200	12,796,200
2024-04-25	09:00:00	1,205	1,235	1,195	1,225	16,981,300
2024-04-24	09:00:00	1,205	1,210	1,195	1,200	5,092,000
2024-04-23	09:00:00	1,210	1,210	1,190	1,205	5,490,100
2024-04-22	09:00:00	1,225	1,225	1,200	1,205	11,513,800
2024-04-19	09:00:00	1,230	1,235	1,185	1,220	137,395,300
2024-04-18	09:00:00	1,220	1,240	1,215	1,230	45,207,000
2024-04-17	09:00:00	1,195	1,245	1,190	1,210	61,949,800
2024-04-16	09:00:00	1,190	1,200	1,160	1,190	37,640,900
2024-04-05	09:00:00	1,190	1,215	1,185	1,190	21,099,300
2024-04-04	09:00:00	1,160	1,195	1,140	1,190	23,641,300
2024-04-03	09:00:00	1,135	1,170	1,120	1,160	14,495,600
2024-04-02	09:00:00	1,125	1,130	1,075	1,130	27,109,800
2024-04-01	09:00:00	1,175	1,175	1,110	1,125	17,557,300
2024-03-28	09:00:00	1,190	1,195	1,175	1,175	5,089,700
2024-03-27	09:00:00	1,195	1,195	1,175	1,185	8,782,300
2024-03-26	09:00:00	1,195	1,195	1,195	1,195	0
2024-03-25	09:00:00	1,195	1,195	1,195	1,195	0
2024-03-22	09:00:00	1,200	1,200	1,185	1,195	12,531,300
2024-03-21	09:00:00	1,185	1,220	1,185	1,200	33,026,400
2024-03-20	09:00:00	1,185	1,200	1,180	1,185	11,722,400
2024-03-19	09:00:00	1,185	1,190	1,180	1,180	7,657,300
2024-03-18	09:00:00	1,180	1,195	1,180	1,180	9,214,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	1,340	1,380	1,305	1,305	53,702,800
2024-05-06	09:00:00	1,220	1,335	1,220	1,335	93,776,800
2024-05-03	09:00:00	1,210	1,220	1,205	1,215	8,894,500
2024-05-02	09:00:00	1,225	1,230	1,200	1,205	8,216,500
2024-04-30	09:00:00	1,210	1,225	1,205	1,220	16,590,000
2024-04-29	09:00:00	1,200	1,215	1,185	1,210	17,730,400
2024-04-26	09:00:00	1,230	1,235	1,200	1,200	12,796,200
2024-04-25	09:00:00	1,205	1,235	1,195	1,225	16,981,300
2024-04-24	09:00:00	1,205	1,210	1,195	1,200	5,092,000
2024-04-23	09:00:00	1,210	1,210	1,190	1,205	5,490,100
2024-04-22	09:00:00	1,225	1,225	1,200	1,205	11,513,800
2024-04-19	09:00:00	1,230	1,235	1,185	1,220	137,395,300
2024-04-18	09:00:00	1,220	1,240	1,215	1,230	45,207,000
2024-04-17	09:00:00	1,195	1,245	1,190	1,210	61,949,800
2024-04-16	09:00:00	1,190	1,200	1,160	1,190	37,640,900
2024-04-05	09:00:00	1,190	1,215	1,185	1,190	21,099,300
2024-04-04	09:00:00	1,160	1,195	1,140	1,190	23,641,300
2024-04-03	09:00:00	1,135	1,170	1,120	1,160	14,495,600
2024-04-02	09:00:00	1,125	1,130	1,075	1,130	27,109,800
2024-04-01	09:00:00	1,175	1,175	1,110	1,125	17,557,300
2024-03-28	09:00:00	1,190	1,195	1,175	1,175	5,089,700
2024-03-27	09:00:00	1,195	1,195	1,175	1,185	8,782,300
2024-03-26	09:00:00	1,195	1,195	1,195	1,195	0
2024-03-25	09:00:00	1,195	1,195	1,195	1,195	0
2024-03-22	09:00:00	1,200	1,200	1,185	1,195	12,531,300
2024-03-21	09:00:00	1,185	1,220	1,185	1,200	33,026,400
2024-03-20	09:00:00	1,185	1,200	1,180	1,185	11,722,400
2024-03-19	09:00:00	1,185	1,190	1,180	1,180	7,657,300
2024-03-18	09:00:00	1,180	1,195	1,180	1,180	9,214,600
2024-03-15	09:00:00	1,200	1,200	1,180	1,180	13,501,600

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	1,220	1,380	1,220	1,315	188,697,600
2024-04-28	00:00:00	1,200	1,230	1,185	1,215	51,431,400
2024-04-21	00:00:00	1,225	1,235	1,190	1,200	51,873,400
2024-04-14	00:00:00	1,190	1,245	1,160	1,220	282,193,000
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	1,175	1,215	1,075	1,190	103,903,300
2024-03-24	00:00:00	1,195	1,195	1,175	1,175	13,872,000
2024-03-17	00:00:00	1,180	1,220	1,180	1,195	74,152,000
2024-03-10	00:00:00	1,185	1,215	1,180	1,180	57,098,600
2024-03-03	00:00:00	1,220	1,235	1,175	1,185	91,987,000
2024-02-25	00:00:00	1,230	1,245	1,205	1,220	67,984,100
2024-02-18	00:00:00	1,200	1,235	1,175	1,225	102,927,600
2024-02-11	00:00:00	1,180	1,240	1,160	1,205	105,098,900
2024-02-04	00:00:00	1,285	1,285	1,175	1,180	155,630,800
2024-01-28	00:00:00	1,320	1,340	1,285	1,285	214,186,400
2024-01-21	00:00:00	1,260	1,500	1,205	1,320	335,561,400
2024-01-14	00:00:00	1,205	1,290	1,205	1,240	185,437,700
2024-01-07	00:00:00	1,280	1,310	1,165	1,205	344,571,600
2023-12-31	00:00:00	1,170	1,310	1,170	1,280	296,772,600
2023-12-24	00:00:00	1,190	1,230	1,160	1,170	94,272,300
2023-12-17	00:00:00	1,310	1,345	1,175	1,190	507,022,600
2023-12-10	00:00:00	1,170	1,325	1,030	1,305	1,603,727,300
2023-12-03	00:00:00	1,040	1,240	990	1,170	1,101,792,100
2023-11-26	00:00:00	1,080	1,080	1,000	1,040	435,974,900
2023-11-19	00:00:00	1,220	1,265	1,035	1,050	315,825,900
2023-11-12	00:00:00	1,225	1,290	1,195	1,220	210,466,000
2023-11-05	00:00:00	1,400	1,435	1,220	1,220	307,027,900
2023-10-29	00:00:00	1,370	1,455	1,360	1,390	316,562,100
2023-10-22	00:00:00	1,350	1,375	1,295	1,355	178,544,700
2023-10-15	00:00:00	1,315	1,480	1,245	1,350	582,213,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,225	1,380	1,200	1,315	205,808,600
2024-03-31	00:00:00	1,175	1,245	1,075	1,220	472,290,100
2024-02-29	00:00:00	1,210	1,235	1,175	1,175	250,225,800
2024-01-31	00:00:00	1,305	1,325	1,160	1,210	478,005,600
2023-12-31	00:00:00	1,170	1,500	1,165	1,310	1,317,049,300
2023-11-30	00:00:00	1,055	1,345	990	1,170	3,366,070,500
2023-10-31	00:00:00	1,420	1,455	1,000	1,055	1,364,871,200
2023-09-30	00:00:00	1,445	1,680	1,245	1,415	2,370,361,200
2023-08-31	00:00:00	1,405	1,645	1,150	1,445	3,500,358,900
2023-07-31	00:00:00	855	1,425	825	1,380	1,837,908,400
2023-06-30	00:00:00	875	880	740	850	156,636,600
2023-05-31	00:00:00	910	935	825	875	260,143,300
2023-04-30	00:00:00	785	920	765	910	252,787,100
2023-03-31	00:00:00	760	770	745	755	9,437,800
2023-02-28	00:00:00	715	720	690	695	14,933,900
2023-01-31	00:00:00	815	840	800	800	65,393,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	1,225	1,380	1,200	1,315	205,808,600
2024-03-31	00:00:00	1,175	1,245	1,075	1,210	455,700,100
2024-02-29	00:00:00	1,210	1,235	1,175	1,175	250,225,800
2024-01-31	00:00:00	1,305	1,325	1,075	1,220	1,200,521,500
2023-12-31	00:00:00	1,170	1,500	1,160	1,175	2,045,280,700
2023-11-30	00:00:00	1,055	1,500	990	1,210	5,161,125,400
2023-10-31	00:00:00	1,420	1,500	990	1,310	6,047,991,000
2023-09-30	00:00:00	1,445	1,680	990	1,170	7,101,302,900
2023-08-31	00:00:00	1,405	1,680	1,000	1,055	7,235,591,300
2023-07-31	00:00:00	855	1,680	825	1,415	7,708,628,500
2023-06-30	00:00:00	875	1,645	740	1,445	5,494,903,900
2023-05-31	00:00:00	910	1,425	740	1,380	2,254,688,300
2023-04-30	00:00:00	785	935	740	850	669,567,000
2023-03-31	00:00:00	755	935	740	875	580,256,400
2023-02-28	00:00:00	715	920	595	910	577,008,200
2023-01-31	00:00:00	815	880	595	755	680,789,300

Dividends Amount

Date	Time	Amount
2023-06-14	09:00:00	11

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	11	1.44 %

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