Informasi Saham PNIN PT Paninvest Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
BOGA	PT Bintang Oto Global Tbk
RELF	PT Graha Mitra Asia Tbk
PPRE	PT PP Presisi Tbk
TLDN	PT Teladan Prima Agro Tbk
SIDO	PT Industri Jamu dan Farmasi Sido Muncul Tbk

Most Viewed

Stock Code	Company Name
ASII	PT Astra International Tbk
BBCA	PT Bank Central Asia Tbk
BBNI	PT Bank Negara Indonesia (Persero) Tbk
ARTO	PT Bank Jago Tbk
BBRI	PT Bank Rakyat Indonesia (Persero) Tbk

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2022-12-31
14012	Pb Ratio	1	0	0
14010	Ps Ratio	5	0	1
40001	Market Cap	8	3,498,758,571,200	5,065,063,280,400
14008	Pe Ratio	12	18	3
40002	Enterprise Value	19	-11,758,265,428,800	-801,647,719,600
101	Enterprises Value Revenue Ratio	29	-1	-2

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14012	Pb Ratio	1	0	0	0	0	0
14010	Ps Ratio	5	0	2	1	2	1
40001	Market Cap	8	3,498,758,571,200	4,210,715,257,200	4,149,690,398,400	4,780,280,606,000	5,065,063,280,400
14008	Pe Ratio	12	18	3	3	3	3
40002	Enterprise Value	19	-11,758,265,428,800	-449,065,742,800	44,893,398,400	423,686,606,000	-801,647,719,600
101	Enterprises Value Revenue Ratio	29	-1	-1	0	1	-2

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
20091	Net Income	1,077,489,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
29004	Basic E P S	265	403	201	259
20007	Amortization	17,523,000,000	17,521,000,000	17,523,000,000	17,523,000,000
29009	Diluted E P S	265	403	201	259
20136	Pretax Income	1,796,709,000,000	2,387,406,000,000	1,488,683,000,000	1,933,521,000,000
20145	Tax Provision	935,000,000	-16,366,000,000	2,583,000,000	4,141,000,000
20100	Total Revenue	2,402,046,000,000	3,138,377,000,000	2,850,555,000,000	2,975,443,000,000
20164	Total Expenses	605,337,000,000	750,971,000,000	1,361,872,000,000	1,041,922,000,000
20177	Interest Income	556,341,000,000	522,064,000,000	645,295,000,000	739,944,000,000
20316	Normalized Income	1,077,489,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20112	Operating Revenue	2,402,046,000,000	3,138,377,000,000	2,850,555,000,000	2,975,443,000,000
20087	Minority Interests	-718,285,000,000	-764,606,000,000	-666,777,000,000	-877,400,000,000
20418	Tax Rate For Calcs	0	0	0	0
29010	Basic Average Shares	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920
20117	Other Income Expense	29,811,000,000	51,952,000,000	29,654,000,000	19,631,000,000
20287	Rent And Landing Fees	4,946,000,000	10,614,000,000	10,545,000,000	11,399,000,000
29011	Diluted Average Shares	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920
20315	Reconciled Depreciation	30,412,000,000	29,259,000,000	27,915,000,000	33,144,000,000
20312	Other Operating Expenses	28,080,000,000	0	0	0
20440	Rent Expense Supplemental	4,946,000,000	10,614,000,000	10,545,000,000	11,399,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0
20018	Depreciation Income Statement	12,889,000,000	11,738,000,000	10,392,000,000	15,621,000,000
20158	Selling And Marketing Expense	204,825,000,000	190,572,000,000	201,825,000,000	299,530,000,000
20093	Net Income Common Stockholders	1,077,489,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20094	Net Income Continuous Operations	1,795,774,000,000	2,403,772,000,000	1,486,100,000,000	1,929,380,000,000
20045	General And Administrative Expense	29,087,000,000	25,418,000,000	23,857,000,000	18,815,000,000
20159	Selling General And Administration	233,912,000,000	215,990,000,000	225,682,000,000	318,345,000,000
20022	Net Income Discontinuous Operations	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,077,489,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20346	Net Income Including Noncontrolling Interests	1,795,774,000,000	2,403,772,000,000	1,486,100,000,000	1,929,380,000,000
20019	Depreciation And Amortization In Income Statement	30,412,000,000	29,259,000,000	27,915,000,000	33,144,000,000
20309	Net Income From Continuing And Discontinued Operation	1,077,489,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,077,489,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20091	Net Income	1,077,489,000,000	375,822,000,000	380,561,000,000	210,003,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
29004	Basic E P S	265	265	0	52	403	201	259
20007	Amortization	17,523,000,000	4,381,000,000	0	0	17,521,000,000	17,523,000,000	17,523,000,000
29009	Diluted E P S	265	265	0	52	403	201	259
20136	Pretax Income	1,796,709,000,000	561,461,000,000	579,269,000,000	360,962,000,000	2,387,406,000,000	1,488,683,000,000	1,933,521,000,000
20145	Tax Provision	935,000,000	9,591,000,000	5,790,000,000	1,603,000,000	-16,366,000,000	2,583,000,000	4,141,000,000
20100	Total Revenue	2,402,046,000,000	760,178,000,000	600,023,000,000	585,567,000,000	3,138,377,000,000	2,850,555,000,000	2,975,443,000,000
20164	Total Expenses	605,337,000,000	198,717,000,000	20,754,000,000	224,605,000,000	750,971,000,000	1,361,872,000,000	1,041,922,000,000
20177	Interest Income	556,341,000,000	165,144,000,000	147,897,000,000	144,115,000,000	522,064,000,000	645,295,000,000	739,944,000,000
20316	Normalized Income	1,077,489,000,000	375,822,000,000	380,561,000,000	210,003,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20112	Operating Revenue	2,402,046,000,000	760,178,000,000	600,023,000,000	585,567,000,000	3,138,377,000,000	2,850,555,000,000	2,975,443,000,000
20087	Minority Interests	-718,285,000,000	-176,048,000,000	-192,918,000,000	-149,356,000,000	-764,606,000,000	-666,777,000,000	-877,400,000,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0
29010	Basic Average Shares	4,068,323,920	4,068,323,920	0	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920
20117	Other Income Expense	29,811,000,000	18,112,000,000	14,702,000,000	-18,849,000,000	51,952,000,000	29,654,000,000	19,631,000,000
20287	Rent And Landing Fees	4,946,000,000	2,602,000,000	2,189,000,000	2,477,000,000	10,614,000,000	10,545,000,000	11,399,000,000
29011	Diluted Average Shares	4,068,323,920	4,068,323,920	0	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920
20315	Reconciled Depreciation	30,412,000,000	7,473,000,000	11,792,000,000	2,761,000,000	29,259,000,000	27,915,000,000	33,144,000,000
20312	Other Operating Expenses	28,080,000,000	0	0	0	0	0	0
20440	Rent Expense Supplemental	4,946,000,000	2,602,000,000	2,189,000,000	2,477,000,000	10,614,000,000	10,545,000,000	11,399,000,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0
20018	Depreciation Income Statement	12,889,000,000	3,092,000,000	3,031,000,000	2,761,000,000	11,738,000,000	10,392,000,000	15,621,000,000
20158	Selling And Marketing Expense	204,825,000,000	38,019,000,000	55,950,000,000	67,489,000,000	190,572,000,000	201,825,000,000	299,530,000,000
20093	Net Income Common Stockholders	1,077,489,000,000	375,822,000,000	380,561,000,000	210,003,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20094	Net Income Continuous Operations	1,795,774,000,000	551,870,000,000	573,479,000,000	359,359,000,000	2,403,772,000,000	1,486,100,000,000	1,929,380,000,000
20045	General And Administrative Expense	29,087,000,000	3,004,000,000	10,523,000,000	11,597,000,000	25,418,000,000	23,857,000,000	18,815,000,000
20159	Selling General And Administration	233,912,000,000	41,023,000,000	66,473,000,000	79,086,000,000	215,990,000,000	225,682,000,000	318,345,000,000
20022	Net Income Discontinuous Operations	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	1,077,489,000,000	375,822,000,000	380,561,000,000	210,003,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20346	Net Income Including Noncontrolling Interests	1,795,774,000,000	551,870,000,000	573,479,000,000	359,359,000,000	2,403,772,000,000	1,486,100,000,000	1,929,380,000,000
20019	Depreciation And Amortization In Income Statement	30,412,000,000	7,473,000,000	11,792,000,000	2,761,000,000	29,259,000,000	27,915,000,000	33,144,000,000
20309	Net Income From Continuing And Discontinued Operation	1,077,489,000,000	375,822,000,000	380,561,000,000	210,003,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000
20331	Net Income From Continuing Operation Net Minority Interest	1,077,489,000,000	375,822,000,000	380,561,000,000	210,003,000,000	1,639,166,000,000	819,323,000,000	1,051,980,000,000

Balance Sheet (Annual)

Dataid	Breakdown	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	1,423,000,000	6,667,000,000	2,883,000,000
23165	Payables	279,221,000,000	216,777,000,000	317,583,000,000
23139	Net P P E	287,047,000,000	248,447,000,000	256,930,000,000
23386	Total Debt	9,530,000,000	14,394,000,000	19,182,000,000
23100	Gross P P E	343,676,000,000	338,604,000,000	337,748,000,000
23038	Common Stock	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000
23329	Other Assets	5,052,000,000	6,436,000,000	6,585,000,000
23532	Share Issued	4,068,323,920	4,068,323,920	4,068,323,920
23220	Total Assets	35,694,847,000,000	35,275,479,000,000	34,211,725,000,000
23027	Capital Stock	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000
23382	Other Payable	76,868,000,000	67,467,000,000	63,593,000,000
23179	Prepaid Assets	32,077,000,000	27,923,000,000	29,536,000,000
23000	Accounts Payable	162,316,000,000	144,882,000,000	250,150,000,000
23245	Invested Capital	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23340	Other Properties	12,564,000,000	6,980,000,000	8,163,000,000
23132	Minority Interest	11,035,195,000,000	12,393,360,000,000	12,059,616,000,000
23342	Other Receivables	93,226,000,000	89,260,000,000	147,769,000,000
23204	Retained Earnings	14,814,029,000,000	13,176,863,000,000	12,359,540,000,000
23217	Total Tax Payable	40,037,000,000	4,428,000,000	3,840,000,000
23001	Accounts Receivable	294,968,000,000	279,790,000,000	196,420,000,000
23280	Common Stock Equity	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23403	Net Tangible Assets	20,271,503,000,000	18,190,903,000,000	17,382,268,000,000
23215	Stockholders Equity	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23383	Tangible Book Value	20,271,503,000,000	18,190,903,000,000	17,382,268,000,000
23374	Total Capitalization	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23312	Land And Improvements	242,157,000,000	213,848,000,000	213,848,000,000
23469	Other Equity Interest	4,148,946,000,000	3,568,477,000,000	3,961,879,000,000
23393	Ordinary Shares Number	4,068,323,920	4,068,323,920	4,068,323,920
23155	Other Intangible Assets	197,128,000,000	214,649,000,000	232,172,000,000
23008	Accumulated Depreciation	-56,629,000,000	-90,157,000,000	-80,818,000,000
23380	Capital Lease Obligations	9,530,000,000	14,394,000,000	19,182,000,000
23030	Cash And Cash Equivalents	4,366,124,000,000	7,119,949,000,000	6,545,576,000,000
23012	Additional Paid In Capital	47,668,000,000	47,668,000,000	47,668,000,000
23275	Buildings And Improvements	44,860,000,000	79,701,000,000	80,763,000,000
23126	Long Term Equity Investment	21,669,521,000,000	20,753,319,000,000	20,195,657,000,000
23062	Non Current Deferred Revenue	0	45,944,000,000	0
23163	Other Short Term Investments	2,658,720,000,000	2,544,268,000,000	2,693,805,000,000
23319	Machinery Furniture Equipment	44,095,000,000	38,075,000,000	34,974,000,000
23048	Current Capital Lease Obligation	4,563,000,000	4,864,000,000	4,190,000,000
23552	Fixed Assets Revaluation Reserve	172,031,000,000	140,722,000,000	140,722,000,000
23127	Long Term Capital Lease Obligation	4,967,000,000	9,530,000,000	14,992,000,000
23098	Goodwill And Other Intangible Assets	197,128,000,000	214,649,000,000	232,172,000,000
23261	Total Equity Gross Minority Interest	31,503,826,000,000	30,798,912,000,000	29,674,056,000,000
23067	Non Current Deferred Taxes Liabilities	0	9,908,000,000	20,583,000,000
23259	Total Liabilities Net Minority Interest	4,191,021,000,000	4,476,567,000,000	4,537,669,000,000
23046	Current Debt And Capital Lease Obligation	4,563,000,000	4,864,000,000	4,190,000,000
23124	Long Term Debt And Capital Lease Obligation	4,967,000,000	9,530,000,000	14,992,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	20,458,000,000	43,793,000,000	53,750,000,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23137	Net Loan	1,577,000,000	1,568,000,000	1,456,000,000	1,423,000,000	6,667,000,000	2,883,000,000
23165	Payables	356,026,000,000	242,596,000,000	261,294,000,000	279,221,000,000	216,777,000,000	317,583,000,000
23139	Net P P E	281,616,000,000	283,628,000,000	286,259,000,000	287,047,000,000	248,447,000,000	256,930,000,000
23386	Total Debt	6,566,000,000	7,698,000,000	8,806,000,000	9,530,000,000	14,394,000,000	19,182,000,000
23100	Gross P P E	345,189,000,000	344,189,000,000	350,600,000,000	343,676,000,000	338,604,000,000	337,748,000,000
23038	Common Stock	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000
23329	Other Assets	7,811,000,000	8,066,000,000	5,268,000,000	5,052,000,000	6,436,000,000	6,585,000,000
23532	Share Issued	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920
23220	Total Assets	37,219,328,000,000	37,017,844,000,000	36,014,941,000,000	35,694,847,000,000	35,275,479,000,000	34,211,725,000,000
23027	Capital Stock	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000	1,017,081,000,000
23382	Other Payable	121,272,000,000	59,784,000,000	73,643,000,000	76,868,000,000	67,467,000,000	63,593,000,000
23179	Prepaid Assets	49,131,000,000	45,375,000,000	39,703,000,000	32,077,000,000	27,923,000,000	29,536,000,000
23000	Accounts Payable	214,131,000,000	170,662,000,000	164,060,000,000	162,316,000,000	144,882,000,000	250,150,000,000
23245	Invested Capital	21,402,749,000,000	21,494,590,000,000	20,692,906,000,000	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23340	Other Properties	12,105,000,000	12,100,000,000	12,581,000,000	12,564,000,000	6,980,000,000	8,163,000,000
23132	Minority Interest	11,533,498,000,000	11,348,085,000,000	11,198,474,000,000	11,035,195,000,000	12,393,360,000,000	12,059,616,000,000
23342	Other Receivables	197,871,000,000	193,207,000,000	210,144,000,000	93,226,000,000	89,260,000,000	147,769,000,000
23204	Retained Earnings	15,778,414,000,000	15,402,592,000,000	15,024,031,000,000	14,814,029,000,000	13,176,863,000,000	12,359,540,000,000
23217	Total Tax Payable	20,623,000,000	12,150,000,000	23,591,000,000	40,037,000,000	4,428,000,000	3,840,000,000
23001	Accounts Receivable	352,895,000,000	282,932,000,000	271,573,000,000	294,968,000,000	279,790,000,000	196,420,000,000
23280	Common Stock Equity	21,402,749,000,000	21,494,590,000,000	20,692,906,000,000	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23403	Net Tangible Assets	21,218,763,000,000	21,306,223,000,000	20,500,158,000,000	20,271,503,000,000	18,190,903,000,000	17,382,268,000,000
23215	Stockholders Equity	21,402,749,000,000	21,494,590,000,000	20,692,906,000,000	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23383	Tangible Book Value	21,218,763,000,000	21,306,223,000,000	20,500,158,000,000	20,271,503,000,000	18,190,903,000,000	17,382,268,000,000
23374	Total Capitalization	21,402,749,000,000	21,494,590,000,000	20,692,906,000,000	20,468,631,000,000	18,405,552,000,000	17,614,440,000,000
23312	Land And Improvements	242,157,000,000	242,157,000,000	242,157,000,000	242,157,000,000	213,848,000,000	213,848,000,000
23469	Other Equity Interest	4,364,657,000,000	4,364,823,000,000	4,189,308,000,000	4,148,946,000,000	3,568,477,000,000	3,961,879,000,000
23393	Ordinary Shares Number	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920	4,068,323,920
23155	Other Intangible Assets	183,986,000,000	188,367,000,000	192,748,000,000	197,128,000,000	214,649,000,000	232,172,000,000
23008	Accumulated Depreciation	-63,573,000,000	-60,561,000,000	-64,341,000,000	-56,629,000,000	-90,157,000,000	-80,818,000,000
23380	Capital Lease Obligations	6,566,000,000	7,698,000,000	8,806,000,000	9,530,000,000	14,394,000,000	19,182,000,000
23030	Cash And Cash Equivalents	4,526,005,000,000	4,667,479,000,000	4,113,603,000,000	4,366,124,000,000	7,119,949,000,000	6,545,576,000,000
23012	Additional Paid In Capital	47,668,000,000	47,668,000,000	47,668,000,000	47,668,000,000	47,668,000,000	47,668,000,000
23275	Buildings And Improvements	47,048,000,000	46,828,000,000	51,617,000,000	44,860,000,000	79,701,000,000	80,763,000,000
23126	Long Term Equity Investment	22,807,285,000,000	22,805,965,000,000	21,923,760,000,000	21,669,521,000,000	20,753,319,000,000	20,195,657,000,000
23062	Non Current Deferred Revenue	0	0	0	0	45,944,000,000	0
23163	Other Short Term Investments	2,972,776,000,000	2,914,145,000,000	2,917,356,000,000	2,658,720,000,000	2,544,268,000,000	2,693,805,000,000
23319	Machinery Furniture Equipment	43,879,000,000	43,104,000,000	44,245,000,000	44,095,000,000	38,075,000,000	34,974,000,000
23048	Current Capital Lease Obligation	0	0	0	4,563,000,000	4,864,000,000	4,190,000,000
23552	Fixed Assets Revaluation Reserve	172,031,000,000	172,031,000,000	172,031,000,000	172,031,000,000	140,722,000,000	140,722,000,000
23127	Long Term Capital Lease Obligation	6,566,000,000	7,698,000,000	8,806,000,000	4,967,000,000	9,530,000,000	14,992,000,000
23098	Goodwill And Other Intangible Assets	183,986,000,000	188,367,000,000	192,748,000,000	197,128,000,000	214,649,000,000	232,172,000,000
23261	Total Equity Gross Minority Interest	32,936,247,000,000	32,842,675,000,000	31,891,380,000,000	31,503,826,000,000	30,798,912,000,000	29,674,056,000,000
23067	Non Current Deferred Taxes Liabilities	0	0	0	0	9,908,000,000	20,583,000,000
23259	Total Liabilities Net Minority Interest	4,283,081,000,000	4,175,169,000,000	4,123,561,000,000	4,191,021,000,000	4,476,567,000,000	4,537,669,000,000
23046	Current Debt And Capital Lease Obligation	0	0	0	4,563,000,000	4,864,000,000	4,190,000,000
23124	Long Term Debt And Capital Lease Obligation	6,566,000,000	7,698,000,000	8,806,000,000	4,967,000,000	9,530,000,000	14,992,000,000
23344	Non Current Pension And Other Postretirement Benefit Plans	21,570,000,000	20,196,000,000	20,307,000,000	20,458,000,000	43,793,000,000	53,750,000,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	853,000,000	529,000,000	981,000,000	32,000,000
26185	Free Cash Flow	-916,529,000,000	-824,320,000,000	-61,339,000,000	46,082,000,000
26027	Changes In Cash	-1,351,145,000,000	-2,757,537,000,000	573,974,000,000	2,339,040,000,000
26016	End Cash Position	4,525,335,000,000	4,366,124,000,000	7,119,949,000,000	6,545,576,000,000
26112	Purchase Of P P E	-11,445,000,000	-15,739,000,000	-3,734,000,000	-2,411,000,000
26125	Sale Of Investment	4,490,723,000,000	3,506,268,000,000	2,666,786,000,000	1,986,516,000,000
26005	Capital Expenditure	-11,445,000,000	-15,739,000,000	-3,734,000,000	-2,411,000,000
26007	Cash Dividends Paid	-626,837,000,000	-752,362,000,000	-161,362,000,000	-85,340,000,000
26012	Financing Cash Flow	-475,272,000,000	-505,995,000,000	-133,839,000,000	-87,710,000,000
26013	Investing Cash Flow	29,211,000,000	-1,442,961,000,000	765,418,000,000	2,378,257,000,000
26110	Purchase Of Investment	-30,276,121,000,000	-36,883,869,000,000	-29,485,152,000,000	-28,244,383,000,000
26015	Beginning Cash Position	5,876,480,000,000	7,119,949,000,000	6,545,576,000,000	4,206,298,000,000
26223	Classesof Cash Payments	-3,245,685,000,000	-3,265,241,000,000	-2,641,295,000,000	-2,540,101,000,000
26154	Common Stock Dividend Paid	-626,837,000,000	-752,362,000,000	-161,362,000,000	-85,340,000,000
26164	Net Other Financing Charges	157,341,000,000	252,143,000,000	33,528,000,000	4,838,000,000
26165	Net Other Investing Changes	25,825,391,000,000	31,944,425,000,000	27,589,886,000,000	28,618,286,000,000
26119	Net P P E Purchase And Sale	-10,592,000,000	-15,210,000,000	-2,753,000,000	-2,379,000,000
26063	Effect Of Exchange Rate Changes	670,000,000	3,712,000,000	399,000,000	238,000,000
26118	Net Investment Purchase And Sale	-25,785,398,000,000	-33,377,601,000,000	-26,818,366,000,000	-26,257,867,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,485,245,000,000	-1,242,437,000,000	-766,743,000,000	-726,631,000,000
26222	Other Cash Receiptsfrom Operating Activities	6,976,000,000	15,431,000,000	16,362,000,000	8,946,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-905,084,000,000	-808,581,000,000	-57,605,000,000	48,493,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,340,601,000,000	2,456,660,000,000	2,583,690,000,000	2,588,594,000,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	853,000,000	5,000,000	449,000,000	0	529,000,000	981,000,000	32,000,000
26185	Free Cash Flow	-916,529,000,000	63,160,000,000	-55,746,000,000	-204,707,000,000	-824,320,000,000	-61,339,000,000	46,082,000,000
26027	Changes In Cash	-1,351,145,000,000	-142,718,000,000	553,774,000,000	-250,351,000,000	-2,757,537,000,000	573,974,000,000	2,339,040,000,000
26016	End Cash Position	4,525,335,000,000	4,526,005,000,000	4,667,479,000,000	4,113,603,000,000	4,366,124,000,000	7,119,949,000,000	6,545,576,000,000
26112	Purchase Of P P E	-11,445,000,000	-807,000,000	-194,000,000	-108,000,000	-15,739,000,000	-3,734,000,000	-2,411,000,000
26125	Sale Of Investment	4,490,723,000,000	849,088,000,000	996,197,000,000	1,713,176,000,000	3,506,268,000,000	2,666,786,000,000	1,986,516,000,000
26005	Capital Expenditure	-11,445,000,000	-807,000,000	-194,000,000	-108,000,000	-15,739,000,000	-3,734,000,000	-2,411,000,000
26007	Cash Dividends Paid	-626,837,000,000	-626,837,000,000	0	0	-752,362,000,000	-161,362,000,000	-85,340,000,000
26012	Financing Cash Flow	-475,272,000,000	-89,338,000,000	13,892,000,000	0	-505,995,000,000	-133,839,000,000	-87,710,000,000
26013	Investing Cash Flow	29,211,000,000	-117,347,000,000	595,434,000,000	-45,752,000,000	-1,442,961,000,000	765,418,000,000	2,378,257,000,000
26110	Purchase Of Investment	-30,276,121,000,000	-7,711,645,000,000	-6,591,131,000,000	-6,728,608,000,000	-36,883,869,000,000	-29,485,152,000,000	-28,244,383,000,000
26015	Beginning Cash Position	5,876,480,000,000	4,667,479,000,000	4,113,603,000,000	4,366,124,000,000	7,119,949,000,000	6,545,576,000,000	4,206,298,000,000
26223	Classesof Cash Payments	-3,245,685,000,000	-527,431,000,000	-591,760,000,000	-803,266,000,000	-3,265,241,000,000	-2,641,295,000,000	-2,540,101,000,000
26154	Common Stock Dividend Paid	-626,837,000,000	-626,837,000,000	0	0	-752,362,000,000	-161,362,000,000	-85,340,000,000
26164	Net Other Financing Charges	157,341,000,000	143,449,000,000	0	0	252,143,000,000	33,528,000,000	4,838,000,000
26165	Net Other Investing Changes	25,825,391,000,000	6,745,979,000,000	6,190,160,000,000	4,969,893,000,000	31,944,425,000,000	27,589,886,000,000	28,618,286,000,000
26119	Net P P E Purchase And Sale	-10,592,000,000	-802,000,000	255,000,000	-108,000,000	-15,210,000,000	-2,753,000,000	-2,379,000,000
26063	Effect Of Exchange Rate Changes	670,000,000	1,244,000,000	102,000,000	-2,170,000,000	3,712,000,000	399,000,000	238,000,000
26118	Net Investment Purchase And Sale	-25,785,398,000,000	-6,862,557,000,000	-5,594,934,000,000	-5,015,432,000,000	-33,377,601,000,000	-26,818,366,000,000	-26,257,867,000,000
26228	Other Cash Paymentsfrom Operating Activities	-1,485,245,000,000	-133,740,000,000	-222,719,000,000	-340,136,000,000	-1,242,437,000,000	-766,743,000,000	-726,631,000,000
26222	Other Cash Receiptsfrom Operating Activities	6,976,000,000	1,864,000,000	753,000,000	1,000,000,000	15,431,000,000	16,362,000,000	8,946,000,000
26220	Cash Flowsfromusedin Operating Activities Direct	-905,084,000,000	63,967,000,000	-55,552,000,000	-204,599,000,000	-808,581,000,000	-57,605,000,000	48,493,000,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,340,601,000,000	591,398,000,000	536,208,000,000	598,667,000,000	2,456,660,000,000	2,583,690,000,000	2,588,594,000,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
PNIN	PT Paninvest Tbk	2024-04-15	At close: 04:08PM WIB	915	915	910	915	890.00 - 930.00	890	930	830.00 - 1,185.00	830	1,185	2,288,000	2,587,426	3,723,000,000,000	19	49	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-12	At close: 04:08PM WIB	915	915	910	915	890.00 - 930.00	890	930	830.00 - 1,185.00	830	1,185	2,288,000	2,542,977	3,742,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-11	At close: 04:08PM WIB	915	915	910	915	890.00 - 930.00	890	930	830.00 - 1,185.00	830	1,185	2,288,000	2,499,550	3,742,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-10	At close: 04:08PM WIB	915	915	910	915	890.00 - 930.00	890	930	830.00 - 1,185.00	830	1,185	2,288,000	2,463,282	3,742,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-05	At close: 04:08PM WIB	915	915	920	890	890.00 - 930.00	890	930	830.00 - 1,185.00	830	1,185	2,288,000	2,394,475	3,742,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-04	At close: 04:05PM WIB	900	900	940	910	890.00 - 920.00	890	920	830.00 - 1,185.00	830	1,185	673,300	2,395,979	3,742,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-03	At close: 04:14PM WIB	920	900	900	890	895.00 - 930.00	895	930	830.00 - 1,185.00	830	1,185	993,000	2,383,265	3,681,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-02	At close: 04:12PM WIB	920	875	920	850	855.00 - 955.00	855	955	830.00 - 1,185.00	830	1,185	8,650,000	2,242,131	3,763,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-04-01	At close: 04:09PM WIB	945	945	950	820	880.00 - 965.00	880	965	830.00 - 1,190.00	830	1,190	3,170,800	2,207,751	3,763,000,000,000	3	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-29	At close: 04:09PM WIB	950	950	950	930	920.00 - 970.00	920	970	830.00 - 1,200.00	830	1,200	2,347,600	2,207,751	3,865,000,000,000	4	263	Apr 22, 2024 - Apr 29, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-28	At close: 04:09PM WIB	950	950	950	930	920.00 - 970.00	920	970	830.00 - 1,225.00	830	1,225	2,347,600	2,175,296	3,845,000,000,000	4	265	Mar 28, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-27	At close: 04:08PM WIB	985	990	950	955	945.00 - 995.00	945	995	830.00 - 1,225.00	830	1,225	3,028,400	1,657,106	3,865,000,000,000	4	265	Mar 27, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-26	At close: 04:12PM WIB	995	995	975	985	950.00 - 1,040.00	950	1,040	830.00 - 1,225.00	830	1,225	4,108,200	1,667,422	4,007,000,000,000	4	265	Mar 26, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-25	At close: 04:09PM WIB	865	865	995	1,000	865.00 - 1,020.00	865	1,020	830.00 - 1,250.00	830	1,250	23,120,600	1,696,675	4,048,000,000,000	4	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-22	At close: 04:00PM WIB	860	850	860	865	850.00 - 870.00	850	870	830.00 - 1,250.00	830	1,250	384,900	1,720,100	3,519,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-21	At close: 04:07PM WIB	855	0	0	0	0.0000 - 0.0000	0	0		0		0	1,691,348	0	0	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-14	As of 11:56AM WIB. Market open.	860	860	855	865	860.00 - 865.00	860	865	830.00 - 1,250.00	830	1,250	338,900	1,708,000	3,519,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-13	At close: 04:00PM WIB	865	865	855	860	850.00 - 865.00	850	865	830.00 - 1,270.00	830	1,270	1,578,100	1,684,276	3,499,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-11	At close: 04:00PM WIB	870	870	865	870	860.00 - 870.00	860	870	830.00 - 1,305.00	830	1,305	832,500	1,648,948	3,519,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-08	At close: 04:00PM WIB	870	870	865	870	860.00 - 870.00	860	870	830.00 - 1,330.00	830	1,330	832,500	1,644,374	3,519,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-05	At close: 04:00PM WIB	870	865	860	865	855.00 - 870.00	855	870	830.00 - 1,335.00	830	1,335	829,700	1,628,427	3,519,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-04	At close: 04:00PM WIB	870	875	865	870	860.00 - 875.00	860	875	830.00 - 1,340.00	830	1,340	302,000	1,627,539	3,539,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-03-01	At close: 04:00PM WIB	870	865	870	875	860.00 - 885.00	860	885	830.00 - 1,345.00	830	1,345	1,083,500	1,640,548	3,539,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-02-28	At close: 04:02PM WIB	870	870	865	870	860.00 - 875.00	860	875	830.00 - 1,350.00	830	1,350	482,400	1,633,418	3,539,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-02-27	At close: 04:14PM WIB	870	870	870	870	865.00 - 875.00	865	875	830.00 - 1,350.00	830	1,350	439,100	1,656,383	3,539,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-02-26	At close: 04:00PM WIB	875	875	865	870	860.00 - 880.00	860	880	830.00 - 1,350.00	830	1,350	912,800	1,690,711	3,539,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk	2024-02-23	At close: 04:12PM WIB	885	885	875	880	875.00 - 885.00	875	885	830.00 - 1,365.00	830	1,365	675,600	1,688,350	3,560,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk (PNIN.JK)	2024-02-22	At close: 04:00PM WIB	875	875	875	885	865.00 - 885.00	865	885	830.00 - 1,365.00	830	1,365	143,300	1,691,316	3,600,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013
PNIN	PT Paninvest Tbk (PNIN.JK)	2024-02-21	At close: 04:00PM WIB	875	870	875	880	865.00 - 885.00	865	885	830.00 - 1,390.00	830	1,390	524,200	1,685,962	3,560,000,000,000	3	265	Mar 25, 2024 - Apr 01, 2024	N/A (N/A)	Jul 24, 2013

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Enterprise Value/Revenue	52-Week Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
PNIN	PT Paninvest Tbk	2024-04-15	3,720,000,000,000	-11,530,000,000,000	19	0	-1	0	0	1,185	830	885	993	2,540,000	3,150,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2023	Dec 31, 2023	1	73	3	6	18,180,000,000,000	4,468	6	12,640,000,000,000	534,150,000,000	49	0	33,630,000,000,000	8,266	16,270,000,000,000	26	2	4,885	3,800,000,000,000	-2,500,000,000,000
PNIN	PT Paninvest Tbk	2024-04-12	3,720,000,000,000	-11,530,000,000,000	19	0	-1	0	0	1,185	830	881	995	2,500,000	3,020,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-11	3,720,000,000,000	-11,530,000,000,000	19	0	-1	0	0	1,185	830	881	995	2,460,000	3,020,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-10	3,720,000,000,000	-11,530,000,000,000	19	0	-1	0	0	1,185	830	881	995	2,460,000	3,020,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-05	3,660,000,000,000	-857,950,000,000	3	2	0	0	0	1,185	0	885	998	2,400,000	4,830,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-04	3,740,000,000,000	-776,580,000,000	3	2	0	0	0	1,185	0	887	999	2,380,000	4,750,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-03	3,740,000,000,000	-776,580,000,000	3	2	0	0	0	1,185	0	888	1,000	2,240,000	3,910,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-02	3,740,000,000,000	-776,580,000,000	3	2	0	0	0	1,190	0	890	1,001	2,210,000	3,650,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-04-01	3,840,000,000,000	-674,870,000,000	4	2	0	0	0	1,190	0	890	1,001	2,210,000	3,650,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-29	3,840,000,000,000	-674,870,000,000	4	2	0	0	0	1,225	830	891	1,001	2,180,000	3,450,000	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-28	3,860,000,000,000	-654,530,000,000	4	2	0	0	0	1,225	0	887	1,001	1,660,000	582	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-27	3,520,000,000,000	-1,000,000,000,000	3	1	0	0	0	1,225	0	889	1,002	1,670,000	666	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-26	3,520,000,000,000	-1,000,000,000,000	3	1	0	-29	32	1,250	0	892	1,003	1,700,000	707	4,070,000,000	4,090,000,000	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-25	3,520,000,000,000	-1,000,000,000,000	3	1	0	-29	32	1,250	830	892	1,003	1,700,000	707	4,070,000,000	4,090,000,000	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-22	3,500,000,000,000	-1,020,000,000,000	3	1	0	0	0	1,250	0	897	1,005	1,690,000	568	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-21	3,480,000,000,000	-1,040,000,000,000	3	1	0	0	0	1,250	830	897	1,005	1,690,000	568	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-14	3,500,000,000,000	-1,020,000,000,000	3	1	0	0	0	1,270	0	912	1,010	1,680,000	620	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-13	3,520,000,000,000	-1,000,000,000,000	3	1	0	0	0	1,285	0	912	1,010	1,660,000	620	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-11	3,520,000,000,000	-1,000,000,000,000	3	1	0	0	0	1,305	830	912	1,010	1,630,000	620	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-08	3,540,000,000,000	-980,000,000,000	3	1	0	0	0	1,330	830	914	1,011	1,640,000	604	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-05	3,540,000,000,000	-980,000,000,000	3	1	0	0	0	1,340	0	924	1,015	1,630,000	530	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-04	3,540,000,000,000	-980,000,000,000	3	1	0	0	0	1,340	0	924	1,015	1,630,000	530	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-03-01	3,540,000,000,000	-980,000,000,000	3	1	0	0	0	1,345	830	926	1,016	1,640,000	500	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-02-28	3,540,000,000,000	-980,000,000,000	3	1	0	0	0	1,350	830	931	1,018	1,630,000	526	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-02-27	3,540,000,000,000	-980,000,000,000	3	1	0	0	0	1,350	0	935	1,020	1,690,000	460	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	263	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk	2024-02-26	3,560,000,000,000	-959,660,000,000	3	1	0	0	0	1,350	0	935	1,020	1,690,000	460	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk (PNIN.JK)	2024-02-23	3,600,000,000,000	-918,970,000,000	3	2	0	0	0	1,365	0	939	1,023	1,690,000	472	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk (PNIN.JK)	2024-02-22	3,560,000,000,000	-959,660,000,000	3	1	0	0	0	1,365	830	939	1,023	1,690,000	472	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000
PNIN	PT Paninvest Tbk (PNIN.JK)	2024-02-21	3,560,000,000,000	-959,660,000,000	3	1	0	0	0	1,390	830	941	1,024	1,690,000	474	4,070,000,000	0	1,390,000,000	72	1	N/A	Jul 24, 2013	N/A	N/A	Dec 31, 2022	Sep 30, 2023	45	32	1	6	2,400,000,000,000	589	-19	392,470,000,000	1,080,000,000,000	265	-33	8,830,000,000,000	2,171	6,570,000,000	0	2	5,261	-905,080,000,000	561,430,000,000

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	860	860	860	860	4,900
2024-03-05	15:47:00	860	860	860	860	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	860	860	860	860	23,500
2024-03-05	15:42:00	0	0	0	0	0
2024-03-05	15:41:00	855	855	855	855	9,700
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	855	855	855	855	900
2024-03-05	15:34:00	860	860	860	860	100
2024-03-05	15:33:00	860	860	855	855	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	860	860	860	860	4,900
2024-03-05	15:46:00	860	860	860	860	0
2024-03-05	15:44:00	0	0	0	0	0
2024-03-05	15:42:00	860	860	860	860	23,500
2024-03-05	15:40:00	855	855	855	855	9,700
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	860	860	855	855	1,000
2024-03-05	15:32:00	860	860	855	855	0
2024-03-05	15:30:00	0	0	0	0	0
2024-03-05	15:28:00	855	855	855	855	8,000
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	855	855	855	855	1,000
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	15:03:16	860	860	860	860	0
2024-03-05	15:02:00	860	860	860	860	100

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	860	860	860	860	0
2024-03-05	15:40:00	855	860	855	860	33,200
2024-03-05	15:35:00	855	855	855	855	900
2024-03-05	15:30:00	860	860	855	860	0
2024-03-05	15:25:00	855	855	855	855	8,000
2024-03-05	15:20:00	0	0	0	0	0
2024-03-05	15:15:00	855	855	855	855	700
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	15:03:16	860	860	860	860	0
2024-03-05	15:00:00	860	860	860	860	100
2024-03-05	14:55:00	0	0	0	0	0
2024-03-05	14:50:00	860	860	860	860	1,000
2024-03-05	14:45:00	860	860	860	860	0
2024-03-05	14:40:00	860	860	860	860	55,800
2024-03-05	14:35:00	0	0	0	0	0
2024-03-05	14:30:00	860	860	860	860	1,000
2024-03-05	14:25:00	0	0	0	0	0
2024-03-05	14:20:00	855	855	855	855	300,000
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	14:05:41	855	855	855	855	0
2024-03-05	14:05:00	860	860	855	855	0
2024-03-05	14:00:00	860	860	860	860	7,300
2024-03-05	13:55:00	860	860	860	860	200
2024-03-05	13:50:00	0	0	0	0	0
2024-03-05	13:45:00	855	855	855	855	0
2024-03-05	13:40:00	860	860	855	855	5,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	860	860	860	860	0
2024-03-05	15:30:00	860	860	855	860	34,100
2024-03-05	15:15:00	855	855	855	855	8,700
2024-03-05	15:03:16	860	860	860	860	0
2024-03-05	15:00:00	860	860	860	860	100
2024-03-05	14:45:00	860	860	860	860	1,000
2024-03-05	14:30:00	860	860	860	860	56,800
2024-03-05	14:15:00	855	855	855	855	300,000
2024-03-05	14:05:41	855	855	855	855	0
2024-03-05	14:00:00	860	860	855	855	7,300
2024-03-05	13:45:00	855	860	855	860	200
2024-03-05	13:30:00	855	860	855	855	6,100
2024-03-05	13:15:00	0	0	0	0	0
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:45:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:15:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	860	860	860	860	0
2024-03-05	11:45:00	855	860	855	860	13,200
2024-03-05	11:30:00	860	860	860	860	3,500
2024-03-05	11:17:16	860	860	860	860	0
2024-03-05	11:15:00	860	860	860	860	1,000
2024-03-05	11:00:00	860	860	860	860	300
2024-03-05	10:45:00	860	860	860	860	100,800
2024-03-05	10:30:00	0	0	0	0	0
2024-03-05	10:17:56	860	860	860	860	0
2024-03-05	10:15:00	860	860	860	860	75,200
2024-03-05	10:00:00	860	865	860	865	79,500
2024-03-05	09:45:00	860	860	860	860	15,600

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	860	860	855	860	34,100
2024-03-05	15:03:16	860	860	860	860	0
2024-03-05	15:00:00	860	860	855	855	8,800
2024-03-05	14:30:00	860	860	860	860	57,800
2024-03-05	14:05:41	855	855	855	855	0
2024-03-05	14:00:00	860	860	855	855	307,300
2024-03-05	13:30:00	855	860	855	860	6,300
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	860	860	860	860	0
2024-03-05	11:30:00	860	860	855	860	16,700
2024-03-05	11:17:16	860	860	860	860	0
2024-03-05	11:00:00	860	860	860	860	1,300
2024-03-05	10:30:00	860	860	860	860	100,800
2024-03-05	10:17:56	860	860	860	860	0
2024-03-05	10:00:00	860	865	860	860	154,700
2024-03-05	09:42:09	870	870	870	870	0
2024-03-05	09:30:00	860	870	860	860	69,700
2024-03-05	09:00:07	865	865	865	865	0
2024-03-05	09:00:00	865	865	860	860	45,900
2024-03-04	15:44:55	860	860	860	860	0
2024-03-04	15:30:00	860	860	860	860	7,200
2024-03-04	15:00:00	865	865	865	865	48,400
2024-03-04	14:34:48	865	865	865	865	0
2024-03-04	14:30:00	870	870	865	865	200
2024-03-04	14:00:00	870	870	865	865	8,500
2024-03-04	13:47:37	865	865	865	865	0
2024-03-04	13:30:00	865	865	865	865	53,600
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:03:16	860	860	860	860	0
2024-03-05	15:00:00	860	860	855	860	32,000
2024-03-05	14:05:41	855	855	855	855	0
2024-03-05	14:00:00	860	860	855	860	360,000
2024-03-05	13:00:00	855	860	855	860	3,900
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:59	860	860	860	860	0
2024-03-05	11:17:16	860	860	860	860	0
2024-03-05	11:00:00	860	860	855	860	17,900
2024-03-05	10:17:56	860	860	860	860	0
2024-03-05	10:00:00	860	865	860	860	252,100
2024-03-05	09:42:09	870	870	870	870	0
2024-03-05	09:00:07	865	865	865	865	0
2024-03-05	09:00:00	865	870	860	860	0
2024-03-04	15:44:55	860	860	860	860	0
2024-03-04	15:00:00	865	865	860	860	46,700
2024-03-04	14:34:48	865	865	865	865	0
2024-03-04	14:00:00	870	870	865	865	5,500
2024-03-04	13:47:37	865	865	865	865	0
2024-03-04	13:00:00	865	865	865	865	53,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:56:29	865	865	865	865	0
2024-03-04	11:09:14	865	865	865	865	0
2024-03-04	11:00:00	865	870	865	865	3,100
2024-03-04	10:33:44	860	860	860	860	0
2024-03-04	10:00:00	865	870	860	865	84,100
2024-03-04	09:50:02	865	865	865	865	0
2024-03-04	09:00:00	875	875	860	865	0
2024-03-01	15:00:00	870	870	865	865	41,000
2024-03-01	14:43:42	870	870	870	870	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:22:16	860	860	860	860	0
2024-05-03	11:09:25	865	865	865	865	0
2024-05-03	10:37:58	860	860	860	860	0
2024-05-03	10:30:00	865	870	860	860	37,600
2024-05-03	09:58:42	860	860	860	860	0
2024-05-03	09:32:35	855	855	855	855	0
2024-05-03	09:00:00	860	870	855	865	170,700
2024-05-02	16:11:04	0	0	0	0	0
2024-05-02	15:00:00	855	860	855	860	40,200
2024-05-02	14:56:39	855	855	855	855	0
2024-05-02	14:22:01	855	855	855	855	0
2024-05-02	13:50:40	860	860	860	860	0
2024-05-02	13:30:00	865	865	855	855	31,900
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:52	870	870	870	870	0
2024-05-02	11:17:08	860	860	860	860	0
2024-05-02	10:48:52	865	865	865	865	0
2024-05-02	10:30:00	865	870	860	870	135,900
2024-05-02	10:08:03	865	865	865	865	0
2024-05-02	09:40:34	870	870	870	870	0
2024-05-02	09:03:47	865	865	865	865	0
2024-05-02	09:00:00	865	875	865	865	49,300
2024-04-30	15:15:47	870	870	870	870	0
2024-04-30	15:00:00	875	880	860	860	209,200
2024-04-30	14:36:12	870	870	870	870	0
2024-04-30	13:56:40	870	870	870	870	0
2024-04-30	13:30:00	865	875	860	875	465,500
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:47:22	860	860	860	860	0
2024-04-30	11:13:00	860	860	860	860	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	865	875	855	860	281,800
2024-04-30	09:00:00	860	880	850	860	433,300
2024-04-29	09:00:00	845	860	845	850	245,100
2024-04-26	09:00:00	860	870	845	850	764,900
2024-04-25	09:00:00	860	875	855	860	203,700
2024-04-24	09:00:00	865	880	860	860	237,000
2024-04-23	09:00:00	875	880	860	865	262,200
2024-04-22	09:00:00	860	880	855	875	528,000
2024-04-19	09:00:00	885	885	850	860	1,149,000
2024-04-18	09:00:00	900	920	855	885	1,707,600
2024-04-17	09:00:00	880	905	880	900	1,306,800
2024-04-16	09:00:00	915	915	870	885	766,500
2024-04-05	09:00:00	915	930	890	915	2,288,000
2024-04-04	09:00:00	900	920	890	915	670,000
2024-04-03	09:00:00	900	930	895	900	993,000
2024-04-02	09:00:00	875	955	855	920	8,650,000
2024-04-01	09:00:00	945	965	880	920	3,170,800
2024-03-28	09:00:00	950	970	920	945	2,347,600
2024-03-27	09:00:00	990	995	945	950	3,028,400
2024-03-26	09:00:00	1,040	1,040	950	985	4,108,200
2024-03-25	09:00:00	1,020	1,020	865	995	23,120,600
2024-03-22	09:00:00	850	870	850	865	384,900
2024-03-21	09:00:00	855	865	850	860	2,148,100
2024-03-20	09:00:00	855	865	850	855	321,900
2024-03-19	09:00:00	865	865	855	855	222,700
2024-03-18	09:00:00	860	865	850	865	219,700
2024-03-15	09:00:00	860	860	850	860	548,600
2024-03-14	09:00:00	860	865	855	860	400,200
2024-03-13	09:00:00	865	865	850	860	1,578,100
2024-03-08	09:00:00	870	870	860	865	832,500

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	865	875	855	860	281,800
2024-04-29	09:00:00	845	860	845	850	245,100
2024-04-26	09:00:00	860	870	845	850	764,900
2024-04-25	09:00:00	860	875	855	860	203,700
2024-04-24	09:00:00	865	880	860	860	237,000
2024-04-23	09:00:00	875	880	860	865	262,200
2024-04-22	09:00:00	860	880	855	875	528,000
2024-04-19	09:00:00	885	885	850	860	1,149,000
2024-04-18	09:00:00	900	920	855	885	1,707,600
2024-04-17	09:00:00	880	905	880	900	1,306,800
2024-04-16	09:00:00	915	915	870	885	766,500
2024-04-05	09:00:00	915	930	890	915	2,288,000
2024-04-04	09:00:00	900	920	890	915	670,000
2024-04-03	09:00:00	900	930	895	900	993,000
2024-04-02	09:00:00	875	955	855	920	8,650,000
2024-04-01	09:00:00	945	965	880	920	3,170,800
2024-03-28	09:00:00	950	970	920	945	2,347,600
2024-03-27	09:00:00	990	995	945	950	3,028,400
2024-03-26	09:00:00	1,040	1,040	950	985	4,108,200
2024-03-25	09:00:00	1,020	1,020	865	995	23,120,600
2024-03-22	09:00:00	850	870	850	865	384,900
2024-03-21	09:00:00	855	865	850	860	2,148,100
2024-03-20	09:00:00	855	865	850	855	321,900
2024-03-19	09:00:00	865	865	855	855	222,700
2024-03-18	09:00:00	860	865	850	865	219,700
2024-03-15	09:00:00	860	860	850	860	548,600
2024-03-14	09:00:00	860	865	855	860	400,200
2024-03-13	09:00:00	865	865	850	860	1,578,100
2024-03-08	09:00:00	870	870	860	865	832,500
2024-03-07	09:00:00	865	875	860	870	414,100

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	860	880	845	850	1,995,800
2024-04-14	00:00:00	915	920	850	860	4,929,900
2024-04-07	00:00:00	915	915	915	915	0
2024-03-31	00:00:00	945	965	855	915	15,771,800
2024-03-24	00:00:00	1,020	1,040	865	945	32,604,800
2024-03-17	00:00:00	860	870	850	865	3,297,300
2024-03-10	00:00:00	865	865	850	860	2,526,900
2024-03-03	00:00:00	875	875	855	865	2,688,800
2024-02-25	00:00:00	875	885	860	870	3,512,000
2024-02-18	00:00:00	885	890	865	875	1,784,700
2024-02-11	00:00:00	855	900	850	890	2,618,600
2024-02-04	00:00:00	855	865	840	855	1,135,400
2024-01-28	00:00:00	860	865	830	855	12,023,300
2024-01-21	00:00:00	990	995	840	855	54,547,600
2024-01-14	00:00:00	990	1,035	985	985	4,809,600
2024-01-07	00:00:00	1,000	1,005	980	995	3,846,800
2023-12-31	00:00:00	985	1,005	975	995	2,653,800
2023-12-24	00:00:00	985	990	975	985	1,265,700
2023-12-17	00:00:00	990	995	975	985	2,941,500
2023-12-10	00:00:00	980	990	970	990	2,378,400
2023-12-03	00:00:00	990	1,005	980	985	2,717,900
2023-11-26	00:00:00	980	1,010	970	990	7,028,700
2023-11-19	00:00:00	990	995	965	975	1,706,500
2023-11-12	00:00:00	975	1,010	970	985	4,911,200
2023-11-05	00:00:00	990	1,010	955	975	4,030,100
2023-10-29	00:00:00	1,000	1,005	955	990	4,864,000
2023-10-22	00:00:00	1,010	1,015	985	995	4,459,300
2023-10-15	00:00:00	1,035	1,035	1,000	1,010	5,521,200
2023-10-08	00:00:00	1,010	1,050	1,010	1,035	3,424,100

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	865	875	855	860	281,800
2024-03-31	00:00:00	945	965	845	860	23,375,900
2024-02-29	00:00:00	865	1,040	850	945	42,201,300
2024-01-31	00:00:00	850	900	840	870	9,341,600
2023-12-31	00:00:00	985	1,035	830	850	76,506,700
2023-11-30	00:00:00	1,000	1,005	970	985	9,870,600
2023-10-31	00:00:00	1,000	1,010	955	995	20,196,100
2023-09-30	00:00:00	1,035	1,050	985	995	20,639,400
2023-08-31	00:00:00	1,050	1,120	1,000	1,035	26,606,200
2023-07-31	00:00:00	1,125	1,140	1,045	1,055	47,602,100
2023-06-30	00:00:00	1,020	1,185	1,020	1,115	77,888,900
2023-05-31	00:00:00	1,025	1,145	1,015	1,020	47,638,300
2023-04-30	00:00:00	1,020	1,120	1,005	1,025	24,757,500
2023-03-31	00:00:00	1,000	1,030	1,000	1,030	2,477,700
2023-02-28	00:00:00	1,190	1,200	1,160	1,175	2,911,300
2023-01-31	00:00:00	1,295	1,335	1,295	1,300	2,443,000
2022-12-31	00:00:00	1,245	1,615	1,120	1,505	84,741,200
2022-11-30	00:00:00	1,515	1,545	1,200	1,245	90,859,500
2022-10-31	00:00:00	1,875	1,975	1,350	1,515	386,500,200
2022-09-30	00:00:00	1,315	2,210	1,275	1,875	436,192,800
2022-08-31	00:00:00	1,105	1,540	1,080	1,315	391,521,600
2022-07-31	00:00:00	840	1,245	840	1,090	305,576,800
2022-06-30	00:00:00	860	910	760	835	134,791,700
2022-05-31	00:00:00	735	1,030	730	860	366,142,200
2022-04-30	00:00:00	720	760	665	735	34,951,200
2022-03-31	00:00:00	680	765	670	720	53,312,600
2022-02-28	00:00:00	710	715	665	675	25,910,000
2022-01-31	00:00:00	700	740	660	710	15,164,300
2021-12-31	00:00:00	685	710	675	700	8,932,000
2021-11-30	00:00:00	685	715	670	680	5,624,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	865	875	855	860	281,800
2024-03-31	00:00:00	945	965	845	850	22,942,600
2024-02-29	00:00:00	865	1,040	850	945	42,201,300
2024-01-31	00:00:00	850	1,040	840	860	74,918,800
2023-12-31	00:00:00	985	1,040	830	945	128,049,600
2023-11-30	00:00:00	1,000	1,035	830	870	95,718,900
2023-10-31	00:00:00	1,000	1,035	830	850	106,573,400
2023-09-30	00:00:00	1,035	1,050	955	985	50,706,100
2023-08-31	00:00:00	1,050	1,120	955	995	67,441,700
2023-07-31	00:00:00	1,125	1,140	985	995	94,847,700
2023-06-30	00:00:00	1,020	1,185	1,000	1,035	152,097,200
2023-05-31	00:00:00	1,025	1,185	1,015	1,055	173,129,300
2023-04-30	00:00:00	1,020	1,185	1,005	1,115	150,284,700
2023-03-31	00:00:00	1,030	1,145	1,005	1,020	74,067,500
2023-02-28	00:00:00	1,190	1,200	985	1,025	78,917,400
2023-01-31	00:00:00	1,295	1,350	985	1,030	105,700,000
2022-10-31	00:00:00	1,875	1,975	1,120	1,505	562,100,900
2022-07-31	00:00:00	840	2,210	840	1,875	1,133,291,200
2022-04-30	00:00:00	720	1,030	665	835	535,885,100
2022-01-31	00:00:00	700	765	660	720	94,386,900
2021-10-31	00:00:00	695	715	670	700	22,708,900
2021-07-31	00:00:00	760	785	630	690	51,993,000
2021-04-30	00:00:00	795	805	730	760	29,012,000
2021-01-31	00:00:00	830	890	760	790	28,862,000

Dividends Amount

N/A

Dividends Yields

N/A

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