Informasi Saham POWR PT Cikarang Listrindo Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
NAYZ	PT Hassana Boga Sejahtera Tbk
UNIC	PT Unggul Indah Cahaya Tbk
KBAG	PT Karya Bersama Anugerah Tbk
ATAP	PT Trimitra Prawara Goldland Tbk
SMKL	PT Satyamitra Kemas Lestari Tbk

Most Viewed

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

Valuation measure last update : 2024-05-03

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
40001	Market Cap	1	10,747,939,899,600	11,206,745,797,100	10,408,197,940,800
14012	Pb Ratio	2	1	1	1
14010	Ps Ratio	10	1	1	1
102	Enterprises Value E B I T D A Ratio	12	61,243	320,182	261,069
14008	Pe Ratio	16	9	8	8
101	Enterprises Value Revenue Ratio	17	22,045	91,496	88,950
40002	Enterprise Value	18	12,038,180,575,590	12,616,117,434,040	12,684,224,451,318

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
40001	Market Cap	1	10,747,939,899,600	11,206,745,797,100	11,838,111,757,500	11,206,745,797,100	10,417,538,346,600	10,408,197,940,800
14012	Pb Ratio	2	1	1	1	1	1	1
14010	Ps Ratio	10	1	1	1	1	1	1
102	Enterprises Value E B I T D A Ratio	12	61,243	320,182	265,126	256,678	220,022	261,069
14008	Pe Ratio	16	9	8	9	9	10	8
101	Enterprises Value Revenue Ratio	17	22,045	91,496	97,676	96,778	90,101	88,950
40002	Enterprise Value	18	12,038,180,575,590	12,616,117,434,040	13,636,400,364,096	12,692,968,758,462	12,382,425,073,169	12,684,224,451,318

Financial statement last update : 2024-05-01

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	138,321,310	24,702,656	138,767,560	148,365,085	132,744,028
20304	Write Off	0	0	-1,558,564	361,849	323,700
20091	Net Income	76,976,795	161,813	72,535,694	90,439,790	74,752,287
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	196,565,636	39,402,896	195,314,618	204,177,810	188,316,914
20046	Gross Profit	262,152,480	64,614,998	273,418,248	270,210,384	253,128,218
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	112,281,595	18,417,821	111,300,660	120,745,627	105,100,888
20145	Tax Provision	35,304,800	18,256,008	38,764,966	30,305,837	30,348,601
20100	Total Revenue	546,079,025	137,887,571	550,450,870	514,850,737	465,897,702
20164	Total Expenses	425,618,115	116,197,093	406,114,782	368,819,358	338,655,510
20013	Cost Of Revenue	283,926,545	73,272,573	277,032,622	244,640,353	212,769,484
20177	Interest Income	19,083,553	5,983,107	8,230,406	6,154,667	7,935,074
20057	Interest Expense	26,039,715	6,284,835	27,466,900	27,619,458	27,643,140
20109	Operating Income	120,460,910	21,690,478	144,336,088	146,031,379	127,242,192
20316	Normalized Income	76,156,331	211,559	72,350,951	90,343,368	74,235,617
20108	Operating Expense	141,691,570	42,924,520	129,082,160	124,179,005	125,886,026
20112	Operating Revenue	546,079,025	137,887,571	550,450,870	514,850,737	465,897,702
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-8,614,529	-716,533	-20,878,366	-23,001,873	-21,256,277
20416	Total Unusual Items	1,196,764	-63,777	283,474	128,733	726,432
29010	Basic Average Shares	15,785,952,756	0	15,771,176,224	15,759,199,839	15,756,413,657
20269	Other Special Charges	-80,590	54,513	-221,902	-32,582	-22,464
29011	Diluted Average Shares	15,805,793,970	0	15,771,176,224	15,759,199,839	15,756,413,657
20420	Normalized E B I T D A	195,368,872	39,466,673	195,031,144	204,049,077	187,590,482
20162	Special Income Charges	80,590	-54,513	221,902	32,582	22,464
20315	Reconciled Depreciation	58,244,326	14,700,240	56,547,058	55,812,725	55,572,886
20312	Other Operating Expenses	13,122,419	7,373,579	10,074,500	8,780,587	8,698,363
20368	Total Other Finance Cost	1,658,367	414,805	1,641,872	1,537,082	1,548,211
20314	Reconciled Cost Of Revenue	283,926,545	73,272,573	277,032,622	244,640,353	212,769,484
20419	Tax Effect Of Unusual Items	376,300	-14,031	98,731	32,311	209,762
20018	Depreciation Income Statement	58,244,326	14,700,240	56,547,058	55,812,725	55,572,886
20075	Interest Income Non Operating	19,083,553	5,983,107	8,230,406	6,154,667	7,935,074
20064	Interest Expense Non Operating	26,039,715	6,284,835	27,466,900	27,619,458	27,643,140
20093	Net Income Common Stockholders	76,976,795	161,813	72,535,694	90,439,790	74,752,287
20094	Net Income Continuous Operations	76,976,795	161,813	72,535,694	90,439,790	74,752,287
20045	General And Administrative Expense	12,931,090	4,199,246	11,806,369	12,150,067	12,348,594
20159	Selling General And Administration	12,931,090	4,199,246	11,806,369	12,150,067	12,348,594
20435	Total Operating Income As Reported	124,556,488	20,872,442	133,588,450	144,887,788	127,787,177
20412	Other Non Operating Income Expenses	-2,574,897	-1,432,521	-546,189	-788,478	-1,002,522
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	76,976,795	161,813	72,535,694	90,439,790	74,752,287
20417	Total Unusual Items Excluding Goodwill	1,196,764	-63,777	283,474	128,733	726,432
20077	Net Non Operating Interest Income Expense	-8,614,529	-716,533	-20,878,366	-23,001,873	-21,256,277
20346	Net Income Including Noncontrolling Interests	76,976,795	161,813	72,535,694	90,439,790	74,752,287
20019	Depreciation And Amortization In Income Statement	58,244,326	14,700,240	56,547,058	55,812,725	55,572,886
20309	Net Income From Continuing And Discontinued Operation	76,976,795	161,813	72,535,694	90,439,790	74,752,287
20331	Net Income From Continuing Operation Net Minority Interest	76,976,795	161,813	72,535,694	90,439,790	74,752,287

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	138,321,310	24,702,656	36,827,816	34,858,271	41,932,567	138,767,560	148,365,085	132,744,028
20304	Write Off	0	0	0	0	0	-1,558,564	361,849	323,700
20091	Net Income	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	196,565,636	39,402,896	51,433,709	49,450,949	56,278,082	195,314,618	204,177,810	188,316,914
20046	Gross Profit	262,152,480	64,614,998	65,510,941	63,365,909	68,660,632	273,418,248	270,210,384	253,128,218
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	112,281,595	18,417,821	30,834,339	27,993,033	35,036,402	111,300,660	120,745,627	105,100,888
20145	Tax Provision	35,304,800	18,256,008	10,408,879	5,336,867	1,303,046	38,764,966	30,305,837	30,348,601
20100	Total Revenue	546,079,025	137,887,571	139,608,017	131,155,560	137,427,877	550,450,870	514,850,737	465,897,702
20164	Total Expenses	425,618,115	116,197,093	104,758,984	103,479,259	101,182,779	406,114,782	368,819,358	338,655,510
20013	Cost Of Revenue	283,926,545	73,272,573	74,097,076	67,789,651	68,767,245	277,032,622	244,640,353	212,769,484
20177	Interest Income	19,083,553	5,983,107	3,694,701	4,941,840	4,463,905	8,230,406	6,154,667	7,935,074
20057	Interest Expense	26,039,715	6,284,835	5,993,477	6,865,238	6,896,165	27,466,900	27,619,458	27,643,140
20109	Operating Income	120,460,910	21,690,478	34,849,033	27,676,301	36,245,098	144,336,088	146,031,379	127,242,192
20316	Normalized Income	76,156,331	211,559	20,227,378	21,943,939	33,654,871	72,350,951	90,343,368	74,235,617
20108	Operating Expense	141,691,570	42,924,520	30,661,908	35,689,608	32,415,534	129,082,160	124,179,005	125,886,026
20112	Operating Revenue	546,079,025	137,887,571	139,608,017	131,155,560	137,427,877	550,450,870	514,850,737	465,897,702
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-8,614,529	-716,533	-2,713,936	-2,339,812	-2,844,248	-20,878,366	-23,001,873	-21,256,277
20416	Total Unusual Items	1,196,764	-63,777	299,025	879,999	81,517	283,474	128,733	726,432
29010	Basic Average Shares	15,785,952,756	0	15,781,790,322	0	15,784,149,010	15,771,176,224	15,759,199,839	15,756,413,657
20269	Other Special Charges	-80,590	54,513	-17,381	-36,205	-81,517	-221,902	-32,582	-22,464
29011	Diluted Average Shares	15,805,793,970	0	15,784,149,010	0	15,784,149,010	15,771,176,224	15,759,199,839	15,756,413,657
20420	Normalized E B I T D A	195,368,872	39,466,673	51,134,684	48,570,950	56,196,565	195,031,144	204,049,077	187,590,482
20162	Special Income Charges	80,590	-54,513	17,381	36,205	81,517	221,902	32,582	22,464
20315	Reconciled Depreciation	58,244,326	14,700,240	14,605,893	14,592,678	14,345,515	56,547,058	55,812,725	55,572,886
20312	Other Operating Expenses	13,122,419	7,373,579	1,295,693	3,278,063	1,175,084	10,074,500	8,780,587	8,698,363
20368	Total Other Finance Cost	1,658,367	414,805	415,160	416,414	411,988	1,641,872	1,537,082	1,548,211
20314	Reconciled Cost Of Revenue	283,926,545	73,272,573	74,097,076	67,789,651	68,767,245	277,032,622	244,640,353	212,769,484
20419	Tax Effect Of Unusual Items	376,300	-14,031	100,943	167,772	3,032	98,731	32,311	209,762
20018	Depreciation Income Statement	58,244,326	14,700,240	14,605,893	14,592,678	14,345,515	56,547,058	55,812,725	55,572,886
20075	Interest Income Non Operating	19,083,553	5,983,107	3,694,701	4,941,840	4,463,905	8,230,406	6,154,667	7,935,074
20064	Interest Expense Non Operating	26,039,715	6,284,835	5,993,477	6,865,238	6,896,165	27,466,900	27,619,458	27,643,140
20093	Net Income Common Stockholders	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287
20094	Net Income Continuous Operations	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287
20045	General And Administrative Expense	12,931,090	4,199,246	3,024,326	2,682,908	3,024,610	11,806,369	12,150,067	12,348,594
20159	Selling General And Administration	12,931,090	4,199,246	3,024,326	2,682,908	3,024,610	11,806,369	12,150,067	12,348,594
20435	Total Operating Income As Reported	124,556,488	20,872,442	33,728,099	31,250,291	38,705,656	133,588,450	144,887,788	127,787,177
20412	Other Non Operating Income Expenses	-2,574,897	-1,432,521	305,800	-1,135,610	-312,566	-546,189	-788,478	-1,002,522
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287
20417	Total Unusual Items Excluding Goodwill	1,196,764	-63,777	299,025	879,999	81,517	283,474	128,733	726,432
20077	Net Non Operating Interest Income Expense	-8,614,529	-716,533	-2,713,936	-2,339,812	-2,844,248	-20,878,366	-23,001,873	-21,256,277
20346	Net Income Including Noncontrolling Interests	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287
20019	Depreciation And Amortization In Income Statement	58,244,326	14,700,240	14,605,893	14,592,678	14,345,515	56,547,058	55,812,725	55,572,886
20309	Net Income From Continuing And Discontinued Operation	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287
20331	Net Income From Continuing Operation Net Minority Interest	76,976,795	161,813	20,425,460	22,656,166	33,733,356	72,535,694	90,439,790	74,752,287

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	251,250,395	238,961,748	264,915,395	268,798,451
23165	Payables	55,584,691	52,736,906	51,439,079	53,953,130
23139	Net P P E	677,312,691	709,358,018	726,728,571	768,954,035
23351	Properties	0	0	0	0
23386	Total Debt	499,683,857	546,964,827	544,790,667	544,586,811
23100	Gross P P E	1,652,405,693	1,629,735,010	1,593,566,975	1,583,868,666
23038	Common Stock	282,002,166	282,002,166	282,002,166	282,002,166
23532	Share Issued	16,087,156,000	16,087,156,000	16,087,156,000	16,087,156,000
23220	Total Assets	1,324,229,288	1,361,618,473	1,358,942,907	1,342,869,561
23027	Capital Stock	282,002,166	282,002,166	282,002,166	282,002,166
23382	Other Payable	7,784,729	8,243,902	8,919,864	10,657,741
23028	Cash Financial	138,124,152	91,045,682	44,002,116	100,728,094
23123	Long Term Debt	495,541,490	544,045,453	542,625,411	541,277,505
23179	Prepaid Assets	4,992,878	3,411,506	2,436,872	3,169,354
23232	Treasury Stock	17,434,373	18,775,590	19,652,518	20,382,369
23385	Working Capital	498,492,100	487,302,864	443,220,157	380,882,132
23000	Accounts Payable	33,082,659	33,482,791	30,177,423	24,170,026
23029	Cash Equivalents	106,166,943	214,038,023	233,707,900	171,750,960
23245	Invested Capital	1,199,665,836	1,243,806,418	1,241,108,574	1,211,845,912
23340	Other Properties	1,746,589	0	0	4,421,883
23342	Other Receivables	3,273,075	1,747,370	674,117	1,014,362
23204	Retained Earnings	293,387,836	291,800,891	286,900,589	259,492,842
23217	Total Tax Payable	14,717,303	11,010,213	12,341,792	19,125,363
23001	Accounts Receivable	58,614,727	57,251,462	56,519,741	57,689,155
23280	Common Stock Equity	704,124,346	699,760,965	698,483,163	670,568,407
23403	Net Tangible Assets	630,390,224	626,026,843	628,282,596	603,174,134
23215	Stockholders Equity	704,124,346	699,760,965	698,483,163	670,568,407
23383	Tangible Book Value	630,390,224	626,026,843	628,282,596	603,174,134
23374	Total Capitalization	1,199,665,836	1,243,806,418	1,241,108,574	1,211,845,912
23312	Land And Improvements	3,080,806	3,512,302	2,560,133	4,747,278
23393	Ordinary Shares Number	15,805,793,970	15,784,149,010	15,769,996,880	15,758,218,290
23395	Treasury Shares Number	281,362,030	303,006,990	317,159,120	328,937,710
23155	Other Intangible Assets	73,734,122	73,734,122	70,200,567	67,394,273
23008	Accumulated Depreciation	-975,093,002	-920,376,992	-866,838,404	-814,914,631
23282	Construction In Progress	24,324,212	9,677,421	14,105,796	15,978,075
23380	Capital Lease Obligations	4,142,367	2,919,374	2,165,256	3,309,306
23030	Cash And Cash Equivalents	244,291,095	305,083,705	277,710,016	272,479,054
23262	Gross Accounts Receivable	59,374,607	59,722,954	58,816,823	59,841,524
23012	Additional Paid In Capital	147,382,663	147,628,171	147,819,121	148,029,076
23275	Buildings And Improvements	251,035,681	247,336,978	245,337,780	243,392,472
23062	Non Current Deferred Revenue	45,349,902	43,354,565	45,291,605	44,616,613
23163	Other Short Term Investments	176,163,985	111,132,647	112,295,769	60,335,414
23319	Machinery Furniture Equipment	1,372,218,405	1,369,208,309	1,331,563,266	1,319,750,841
23048	Current Capital Lease Obligation	865,019	703,605	842,137	1,360,558
23127	Long Term Capital Lease Obligation	3,277,348	2,215,769	1,323,119	1,948,748
23098	Goodwill And Other Intangible Assets	73,734,122	73,734,122	70,200,567	67,394,273
23261	Total Equity Gross Minority Interest	704,124,346	699,760,965	698,483,163	670,568,407
23067	Non Current Deferred Taxes Liabilities	4,557,578	5,760,854	0	0
23259	Total Liabilities Net Minority Interest	620,104,942	661,857,508	660,459,744	672,301,154
23046	Current Debt And Capital Lease Obligation	865,019	703,605	842,137	1,360,558
23266	Allowance For Doubtful Accounts Receivable	-759,880	-2,471,492	-2,297,082	-2,152,369
23124	Long Term Debt And Capital Lease Obligation	498,818,838	546,261,222	543,948,530	543,226,253
23344	Non Current Pension And Other Postretirement Benefit Plans	13,562,232	11,729,621	17,715,577	27,960,231

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	251,250,395	258,838,742	268,438,359	227,607,192	238,961,748	264,915,395	268,798,451
23165	Payables	55,584,691	36,606,608	47,281,974	41,189,639	52,736,906	51,439,079	53,953,130
23139	Net P P E	677,312,691	687,876,528	694,467,321	700,168,451	709,358,018	726,728,571	768,954,035
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	499,683,857	499,846,672	524,578,231	547,324,433	546,964,827	544,790,667	544,586,811
23100	Gross P P E	1,652,405,693	1,650,147,748	1,642,599,923	1,634,234,143	1,629,735,010	1,593,566,975	1,583,868,666
23038	Common Stock	282,002,166	282,002,166	282,002,166	282,002,166	282,002,166	282,002,166	282,002,166
23532	Share Issued	16,087,156,000	16,087,156,000	16,087,156,000	16,087,156,000	16,087,156,000	16,087,156,000	16,087,156,000
23220	Total Assets	1,324,229,288	1,341,938,760	1,351,480,238	1,385,992,492	1,361,618,473	1,358,942,907	1,342,869,561
23027	Capital Stock	282,002,166	282,002,166	282,002,166	282,002,166	282,002,166	282,002,166	282,002,166
23382	Other Payable	7,784,729	1,347,236	8,513,734	2,114,786	8,243,902	8,919,864	10,657,741
23028	Cash Financial	138,124,152	91,380,877	100,706,598	105,304,928	91,045,682	44,002,116	100,728,094
23123	Long Term Debt	495,541,490	495,158,556	519,783,723	544,410,641	544,045,453	542,625,411	541,277,505
23179	Prepaid Assets	4,992,878	5,261,270	6,493,042	4,174,441	3,411,506	2,436,872	3,169,354
23232	Treasury Stock	17,434,373	18,775,590	18,775,590	18,775,590	18,775,590	19,652,518	20,382,369
23385	Working Capital	498,492,100	496,234,097	490,289,291	526,678,533	487,302,864	443,220,157	380,882,132
23000	Accounts Payable	33,082,659	25,935,398	29,671,693	27,994,019	33,482,791	30,177,423	24,170,026
23029	Cash Equivalents	106,166,943	144,938,937	150,638,766	211,498,521	214,038,023	233,707,900	171,750,960
23245	Invested Capital	1,199,665,836	1,227,256,036	1,232,658,504	1,278,521,550	1,243,806,418	1,241,108,574	1,211,845,912
23340	Other Properties	1,746,589	1,793,794	1,840,999	0	0	0	4,421,883
23342	Other Receivables	3,273,075	2,472,002	2,705,747	1,436,525	1,747,370	674,117	1,014,362
23204	Retained Earnings	293,387,836	323,704,526	303,279,066	325,534,247	291,800,891	286,900,589	259,492,842
23217	Total Tax Payable	14,717,303	9,323,974	9,096,547	11,080,834	11,010,213	12,341,792	19,125,363
23001	Accounts Receivable	58,614,727	59,996,829	55,893,719	56,904,447	57,251,462	56,519,741	57,689,155
23280	Common Stock Equity	704,124,346	732,097,480	712,874,781	734,110,909	699,760,965	698,483,163	670,568,407
23403	Net Tangible Assets	630,390,224	658,363,358	639,140,659	660,376,787	626,026,843	628,282,596	603,174,134
23215	Stockholders Equity	704,124,346	732,097,480	712,874,781	734,110,909	699,760,965	698,483,163	670,568,407
23383	Tangible Book Value	630,390,224	658,363,358	639,140,659	660,376,787	626,026,843	628,282,596	603,174,134
23374	Total Capitalization	1,199,665,836	1,227,256,036	1,232,658,504	1,278,521,550	1,243,806,418	1,241,108,574	1,211,845,912
23312	Land And Improvements	3,080,806	2,879,003	3,080,665	3,282,326	3,512,302	2,560,133	4,747,278
23393	Ordinary Shares Number	15,805,793,970	15,784,149,010	15,784,149,010	15,784,149,010	15,784,149,010	15,769,996,880	15,758,218,290
23395	Treasury Shares Number	281,362,030	303,006,990	303,006,990	303,006,990	303,006,990	317,159,120	328,937,710
23155	Other Intangible Assets	73,734,122	73,734,122	73,734,122	73,734,122	73,734,122	70,200,567	67,394,273
23008	Accumulated Depreciation	-975,093,002	-962,271,220	-948,132,602	-934,065,692	-920,376,992	-866,838,404	-814,914,631
23282	Construction In Progress	24,324,212	20,144,231	15,285,742	11,645,772	9,677,421	14,105,796	15,978,075
23380	Capital Lease Obligations	4,142,367	4,688,116	4,794,508	2,913,792	2,919,374	2,165,256	3,309,306
23030	Cash And Cash Equivalents	244,291,095	236,319,814	251,345,364	316,803,449	305,083,705	277,710,016	272,479,054
23262	Gross Accounts Receivable	59,374,607	61,748,496	58,512,150	59,597,057	59,722,954	58,816,823	59,841,524
23012	Additional Paid In Capital	147,382,663	147,628,171	147,628,171	147,628,171	147,628,171	147,819,121	148,029,076
23275	Buildings And Improvements	251,035,681	249,199,203	249,056,091	247,583,890	247,336,978	245,337,780	243,392,472
23062	Non Current Deferred Revenue	45,349,902	44,995,485	46,280,700	45,734,841	43,354,565	45,291,605	44,616,613
23163	Other Short Term Investments	176,163,985	173,269,289	157,124,385	131,952,002	111,132,647	112,295,769	60,335,414
23319	Machinery Furniture Equipment	1,372,218,405	1,376,131,517	1,373,336,426	1,371,722,155	1,369,208,309	1,331,563,266	1,319,750,841
23048	Current Capital Lease Obligation	865,019	1,433,691	937,243	749,747	703,605	842,137	1,360,558
23127	Long Term Capital Lease Obligation	3,277,348	3,254,425	3,857,265	2,164,045	2,215,769	1,323,119	1,948,748
23098	Goodwill And Other Intangible Assets	73,734,122	73,734,122	73,734,122	73,734,122	73,734,122	70,200,567	67,394,273
23261	Total Equity Gross Minority Interest	704,124,346	732,097,480	712,874,781	734,110,909	699,760,965	698,483,163	670,568,407
23067	Non Current Deferred Taxes Liabilities	4,557,578	3,985,897	0	0	5,760,854	0	0
23259	Total Liabilities Net Minority Interest	620,104,942	609,841,280	638,605,457	651,881,583	661,857,508	660,459,744	672,301,154
23046	Current Debt And Capital Lease Obligation	865,019	1,433,691	937,243	749,747	703,605	842,137	1,360,558
23266	Allowance For Doubtful Accounts Receivable	-759,880	-1,751,667	-2,618,431	-2,692,610	-2,471,492	-2,297,082	-2,152,369
23124	Long Term Debt And Capital Lease Obligation	498,818,838	498,412,981	523,640,988	546,574,686	546,261,222	543,948,530	543,226,253
23344	Non Current Pension And Other Postretirement Benefit Plans	13,562,232	13,929,284	13,130,825	12,678,708	11,729,621	17,715,577	27,960,231

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	672,380	514,692	232,316	94,617	48,369
26185	Free Cash Flow	124,725,293	39,021,260	107,445,223	124,231,264	150,725,252
26027	Changes In Cash	-62,242,538	7,501,034	35,041,468	6,289,318	31,232,635
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	244,291,095	244,291,095	305,083,705	277,710,016	272,479,054
26112	Purchase Of P P E	-30,139,757	-10,312,824	-39,107,510	-15,588,962	-18,699,375
26125	Sale Of Investment	103,138,894	48,578,850	234,086,830	144,232,048	86,763,455
26005	Capital Expenditure	-30,139,757	-10,312,824	-39,107,510	-15,588,962	-18,699,375
26007	Cash Dividends Paid	-74,838,811	-30,000,000	-67,873,126	-63,558,508	-63,120,623
26012	Financing Cash Flow	-75,953,819	-30,972,023	-69,307,037	-65,188,714	-65,668,521
26013	Investing Cash Flow	-141,153,769	-10,861,027	-42,204,228	-68,342,194	-72,523,471
26088	Common Stock Payments	0	0	0	0	-1,339,683
26110	Purchase Of Investment	-214,825,286	-49,641,745	-237,415,864	-197,079,897	-140,131,701
26015	Beginning Cash Position	305,083,705	236,319,814	277,710,016	272,479,054	242,661,834
26223	Classesof Cash Payments	-344,044,651	-90,872,989	-363,969,791	-318,896,128	-278,663,481
26071	Net Common Stock Issuance	0	0	0	0	-1,339,683
26119	Net P P E Purchase And Sale	-29,467,377	-9,798,132	-38,875,194	-15,494,345	-18,651,006
26184	Repurchase Of Capital Stock	0	0	0	0	-1,339,683
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	1,449,928	470,247	-7,667,779	-1,058,356	-1,415,415
26118	Net Investment Purchase And Sale	-111,686,392	-1,062,895	-3,329,034	-52,847,849	-53,368,246
26301	Purchase Of Investment Properties	0	0	0	0	-504,219
26300	Net Investment Properties Purchase And Sale	0	0	0	0	-504,219
26220	Cash Flowsfromusedin Operating Activities Direct	154,865,050	49,334,084	146,552,733	139,820,226	169,424,627
26221	Classesof Cash Receiptsfrom Operating Activities	541,956,178	138,935,086	550,087,420	517,390,745	482,741,914

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	672,380	514,692	32,437	43,734	81,517	232,316	94,617	48,369
26185	Free Cash Flow	124,725,293	39,021,260	29,227,438	28,199,206	28,277,389	107,445,223	124,231,264	150,725,252
26027	Changes In Cash	-62,242,538	7,501,034	-12,681,289	-65,324,085	8,261,802	35,041,468	6,289,318	31,232,635
26123	Sale Of Business	0	0	0	0	0	0	0	0
26016	End Cash Position	244,291,095	244,291,095	236,319,814	251,345,364	316,803,449	305,083,705	277,710,016	272,479,054
26112	Purchase Of P P E	-30,139,757	-10,312,824	-8,039,501	-6,915,954	-4,871,478	-39,107,510	-15,588,962	-18,699,375
26125	Sale Of Investment	103,138,894	48,578,850	20,184,055	34,375,989	0	234,086,830	144,232,048	86,763,455
26005	Capital Expenditure	-30,139,757	-10,312,824	-8,039,501	-6,915,954	-4,871,478	-39,107,510	-15,588,962	-18,699,375
26007	Cash Dividends Paid	-74,838,811	-30,000,000	0	0	0	-67,873,126	-63,558,508	-63,120,623
26012	Financing Cash Flow	-75,953,819	-30,972,023	-10,679	-44,965,535	-5,582	-69,307,037	-65,188,714	-65,668,521
26013	Investing Cash Flow	-141,153,769	-10,861,027	-49,937,549	-55,473,710	-24,881,483	-42,204,228	-68,342,194	-72,523,471
26088	Common Stock Payments	0	0	0	0	0	0	0	-1,339,683
26110	Purchase Of Investment	-214,825,286	-49,641,745	-62,114,540	-82,977,479	-20,091,522	-237,415,864	-197,079,897	-140,131,701
26015	Beginning Cash Position	305,083,705	236,319,814	251,345,364	316,803,449	305,083,705	277,710,016	272,479,054	242,661,834
26223	Classesof Cash Payments	-344,044,651	-90,872,989	-78,458,031	-86,344,676	-88,368,955	-363,969,791	-318,896,128	-278,663,481
26071	Net Common Stock Issuance	0	0	0	0	0	0	0	-1,339,683
26119	Net P P E Purchase And Sale	-29,467,377	-9,798,132	-8,007,064	-6,872,220	-4,789,961	-38,875,194	-15,494,345	-18,651,006
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	-1,339,683
26116	Net Business Purchase And Sale	0	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	1,449,928	470,247	-2,344,261	-134,000	3,457,942	-7,667,779	-1,058,356	-1,415,415
26118	Net Investment Purchase And Sale	-111,686,392	-1,062,895	-41,930,485	-48,601,490	-20,091,522	-3,329,034	-52,847,849	-53,368,246
26301	Purchase Of Investment Properties	0	0	0	0	0	0	0	-504,219
26300	Net Investment Properties Purchase And Sale	0	0	0	0	0	0	0	-504,219
26220	Cash Flowsfromusedin Operating Activities Direct	154,865,050	49,334,084	37,266,939	35,115,160	33,148,867	146,552,733	139,820,226	169,424,627
26221	Classesof Cash Receiptsfrom Operating Activities	541,956,178	138,935,086	133,734,164	129,980,928	139,306,000	550,087,420	517,390,745	482,741,914

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
POWR	PT Cikarang Listrindo Tbk	2024-04-15	At close: 04:14PM WIB	685	685	685	690	680.00 - 690.00	680	690	655.00 - 810.00	655	810	5,052,000	2,709,009	10,827,000,000,000	9	78	Apr 26, 2024 - Apr 30, 2024	71.16 (10.39%)	71	10	Dec 08, 2023	806
POWR	PT Cikarang Listrindo Tbk	2024-04-12	At close: 04:14PM WIB	685	685	685	690	680.00 - 690.00	680	690	655.00 - 810.00	655	810	5,052,000	2,695,561	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	795
POWR	PT Cikarang Listrindo Tbk	2024-04-11	At close: 04:14PM WIB	685	685	685	690	680.00 - 690.00	680	690	655.00 - 810.00	655	810	5,052,000	2,667,352	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	796
POWR	PT Cikarang Listrindo Tbk	2024-04-10	At close: 04:14PM WIB	685	685	685	690	680.00 - 690.00	680	690	650.00 - 810.00	650	810	5,052,000	2,653,337	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	794
POWR	PT Cikarang Listrindo Tbk	2024-04-05	At close: 04:14PM WIB	685	685	785	585	680.00 - 690.00	680	690	650.00 - 810.00	650	810	5,052,000	2,617,339	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	798
POWR	PT Cikarang Listrindo Tbk	2024-04-04	At close: 04:14PM WIB	680	680	695	680	680.00 - 685.00	680	685	650.00 - 810.00	650	810	3,509,300	2,627,784	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	797
POWR	PT Cikarang Listrindo Tbk	2024-04-03	At close: 04:09PM WIB	680	680	700	680	675.00 - 685.00	675	685	650.00 - 810.00	650	810	1,303,700	2,693,370	10,748,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	792
POWR	PT Cikarang Listrindo Tbk	2024-04-02	At close: 04:14PM WIB	685	685	700	680	680.00 - 685.00	680	685	650.00 - 810.00	650	810	893,400	2,755,696	10,748,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	794
POWR	PT Cikarang Listrindo Tbk	2024-04-01	At close: 04:14PM WIB	685	690	695	680	680.00 - 690.00	680	690	650.00 - 810.00	650	810	8,083,600	2,657,686	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	794
POWR	PT Cikarang Listrindo Tbk	2024-03-29	At close: 04:08PM WIB	690	690	690	675	685.00 - 690.00	685	690	650.00 - 810.00	650	810	1,631,000	2,657,686	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	791
POWR	PT Cikarang Listrindo Tbk	2024-03-28	At close: 04:08PM WIB	690	690	690	675	685.00 - 690.00	685	690	650.00 - 810.00	650	810	1,631,000	2,689,931	10,827,000,000,000	7	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	789
POWR	PT Cikarang Listrindo Tbk	2024-03-27	At close: 04:01PM WIB	690	690	685	690	685.00 - 690.00	685	690	650.00 - 810.00	650	810	1,220,300	2,606,605	10,906,000,000,000	8	92	Apr 26, 2024 - Apr 30, 2024	71.16 (10.24%)	71	10	Dec 08, 2023	790
POWR	PT Cikarang Listrindo Tbk	2024-03-26	At close: 04:13PM WIB	690	690	685	0	685.00 - 690.00	685	690	650.00 - 810.00	650	810	1,069,200	2,716,037	10,906,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.24%)	71	10	Dec 08, 2023	790
POWR	PT Cikarang Listrindo Tbk	2024-03-25	At close: 04:08PM WIB	695	695	0	690	685.00 - 695.00	685	695	650.00 - 810.00	650	810	5,314,600	2,763,687	10,906,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.24%)	71	10	Dec 08, 2023	790
POWR	PT Cikarang Listrindo Tbk	2024-03-22	At close: 04:00PM WIB	690	690	690	695	685.00 - 695.00	685	695	650.00 - 810.00	650	810	1,830,600	2,780,350	10,985,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	784
POWR	PT Cikarang Listrindo Tbk	2024-03-21	At close: 04:14PM WIB	690	0	0	0	0.0000 - 0.0000	0	0		0		0	2,817,200	0	0	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	786
POWR	PT Cikarang Listrindo Tbk	2024-03-14	As of 11:57AM WIB. Market open.	685	685	685	690	680.00 - 690.00	680	690	645.00 - 810.00	645	810	668,000	3,137,532	10,906,000,000,000	8	90	Apr 26, 2024 - Apr 30, 2024	71.16 (10.39%)	71	10	Dec 08, 2023	776
POWR	PT Cikarang Listrindo Tbk	2024-03-13	At close: 04:04PM WIB	690	690	685	690	680.00 - 690.00	680	690	645.00 - 810.00	645	810	1,728,700	3,168,460	10,827,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	777
POWR	PT Cikarang Listrindo Tbk	2024-03-11	At close: 04:11PM WIB	685	690	680	690	680.00 - 690.00	680	690	645.00 - 810.00	645	810	1,977,600	3,274,162	10,906,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.31%)	71	10	Dec 08, 2023	777
POWR	PT Cikarang Listrindo Tbk	2024-03-08	At close: 04:11PM WIB	685	690	680	690	680.00 - 690.00	680	690	645.00 - 810.00	645	810	1,977,600	3,340,287	10,906,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.39%)	71	10	Dec 08, 2023	788
POWR	PT Cikarang Listrindo Tbk	2024-03-05	At close: 04:12PM WIB	685	680	675	680	675.00 - 685.00	675	685	645.00 - 810.00	645	810	4,855,000	3,785,329	10,748,000,000,000	7	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.39%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk	2024-03-04	At close: 04:08PM WIB	685	685	680	685	675.00 - 690.00	675	690	645.00 - 810.00	645	810	9,756,700	3,738,898	10,812,000,000,000	8	91	Apr 26, 2024 - Apr 30, 2024	71.16 (10.39%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk	2024-03-01	At close: 04:12PM WIB	705	705	685	690	680.00 - 705.00	680	705	645.00 - 810.00	645	810	20,220,300	3,461,698	10,812,000,000,000	8	91	Mar 30, 2024 - Mar 31, 2024	71.16 (10.09%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk	2024-02-28	At close: 04:00PM WIB	705	705	700	0	695.00 - 705.00	695	705	645.00 - 810.00	645	810	2,223,400	3,780,593	11,128,000,000,000	8	90	Mar 30, 2024 - Mar 31, 2024	71.16 (10.09%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk	2024-02-27	At close: 04:09PM WIB	700	700	695	700	695.00 - 705.00	695	705	645.00 - 810.00	645	810	4,333,600	3,809,200	11,128,000,000,000	8	91	Mar 30, 2024 - Mar 31, 2024	71.16 (10.17%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk	2024-02-26	At close: 04:12PM WIB	700	705	695	705	695.00 - 705.00	695	705	645.00 - 810.00	645	810	5,922,400	3,833,833	11,049,000,000,000	8	91	Mar 30, 2024 - Mar 31, 2024	71.16 (10.17%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk	2024-02-23	At close: 04:12PM WIB	700	700	700	0	700.00 - 705.00	700	705	645.00 - 810.00	645	810	1,584,900	3,861,901	11,049,000,000,000	8	91	Mar 30, 2024 - Mar 31, 2024	71.16 (10.17%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk (POWR.JK)	2024-02-22	At close: 04:11PM WIB	705	705	0	0	700.00 - 705.00	700	705	645.00 - 810.00	645	810	2,441,400	3,875,493	11,049,000,000,000	8	91	Mar 30, 2024 - Mar 31, 2024	71.16 (10.09%)	71	10	Dec 08, 2023	0
POWR	PT Cikarang Listrindo Tbk (POWR.JK)	2024-02-21	At close: 04:14PM WIB	700	705	700	705	700.00 - 705.00	700	705	645.00 - 810.00	645	810	1,975,000	3,866,752	11,128,000,000,000	8	91	Mar 30, 2024 - Mar 31, 2024	71.16 (10.17%)	71	10	Dec 08, 2023	0

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 High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	% Held By Institutions	Forward Annual Dividend Rate	Forward Annual Dividend Yield	5 Year Average Dividend Yield	Payout Ratio	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	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)
POWR	PT Cikarang Listrindo Tbk	2024-04-15	10,830,000,000,000	12,090,000,000,000	9	1	1	22	62	810	655	693	721	2,700,000	3,770,000	15,810,000,000	2,100,000,000	85	4	71	10	9	95	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	78	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-12	10,830,000,000,000	12,090,000,000,000	9	1	1	22	62	810	655	693	721	2,670,000	3,100,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-11	10,830,000,000,000	12,090,000,000,000	9	1	1	22	62	810	650	693	721	2,650,000	3,100,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-10	10,830,000,000,000	12,090,000,000,000	9	1	1	22	62	810	650	693	721	2,650,000	3,100,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-05	10,750,000,000,000	12,010,000,000,000	9	1	1	22	61	810	0	696	722	2,630,000	2,730,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-04	10,750,000,000,000	12,000,000,000,000	9	1	1	22	61	810	0	696	722	2,690,000	2,930,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-03	10,750,000,000,000	12,000,000,000,000	9	1	1	22	58	810	0	697	722	2,760,000	2,950,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-02	10,830,000,000,000	12,260,000,000,000	7	1	1	22	60	810	0	697	722	2,660,000	2,320,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-04-01	10,830,000,000,000	12,260,000,000,000	7	1	1	22	60	810	0	697	722	2,660,000	2,320,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-29	10,830,000,000,000	12,260,000,000,000	7	1	1	22	60	810	650	698	722	2,690,000	2,250,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-28	10,910,000,000,000	12,330,000,000,000	8	1	1	22	60	810	0	699	722	2,610,000	1,660,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-27	10,990,000,000,000	12,410,000,000,000	8	1	1	23	60	810	0	699	722	2,720,000	1,860,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	92	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-26	10,990,000,000,000	12,400,000,000,000	8	1	1	23	60	810	0	699	722	2,760,000	2,230,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-25	10,990,000,000,000	12,400,000,000,000	8	1	1	23	60	810	650	699	722	2,760,000	2,230,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-22	10,910,000,000,000	12,330,000,000,000	8	1	1	22	60	810	0	700	722	2,820,000	2,500,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-21	10,910,000,000,000	12,330,000,000,000	8	1	1	22	60	810	650	700	722	2,820,000	2,500,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-14	10,830,000,000,000	12,230,000,000,000	8	1	1	22	59	810	0	702	721	3,170,000	5,490,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	90	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-13	10,910,000,000,000	12,320,000,000,000	8	1	1	22	60	810	0	702	721	3,230,000	5,490,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-11	10,910,000,000,000	12,320,000,000,000	8	1	1	22	60	810	645	702	721	3,320,000	5,490,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-08	10,830,000,000,000	12,250,000,000,000	7	1	1	22	60	810	645	702	721	3,340,000	5,460,000	15,810,000,000	2,100,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	16	6	11	546,080,000	-3	178,570,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	80,680,000
POWR	PT Cikarang Listrindo Tbk	2024-03-05	10,810,000,000,000	12,230,000,000,000	8	1	1	22	59	810	0	702	721	3,740,000	4,210,000	15,780,000,000	2,040,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	18	6	11	546,080,000	-3	181,420,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	23,280,000
POWR	PT Cikarang Listrindo Tbk	2024-03-04	10,810,000,000,000	12,230,000,000,000	8	1	1	22	59	810	0	702	721	3,740,000	4,210,000	15,780,000,000	2,040,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	14	18	6	11	546,080,000	-3	181,420,000	76,980,000	91	-99	420,460,000	499,680,000	71	10	154,870,000	23,280,000
POWR	PT Cikarang Listrindo Tbk	2024-03-01	11,130,000,000,000	12,540,000,000,000	8	1	1	23	61	810	0	701	721	3,790,000	2,350,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	91	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000
POWR	PT Cikarang Listrindo Tbk	2024-02-28	11,130,000,000,000	12,540,000,000,000	8	1	1	23	61	810	645	701	721	3,780,000	2,370,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	90	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000
POWR	PT Cikarang Listrindo Tbk	2024-02-27	11,050,000,000,000	12,460,000,000,000	8	1	1	23	61	810	0	700	720	3,830,000	2,050,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	91	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000
POWR	PT Cikarang Listrindo Tbk	2024-02-26	11,050,000,000,000	12,460,000,000,000	8	1	1	23	61	810	0	700	720	3,830,000	2,050,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	91	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000
POWR	PT Cikarang Listrindo Tbk (POWR.JK)	2024-02-23	11,050,000,000,000	12,460,000,000,000	8	1	1	23	61	810	0	700	721	3,880,000	2,010,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	91	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000
POWR	PT Cikarang Listrindo Tbk (POWR.JK)	2024-02-22	11,130,000,000,000	12,540,000,000,000	8	1	1	23	61	810	645	700	721	3,880,000	2,010,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	91	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000
POWR	PT Cikarang Listrindo Tbk (POWR.JK)	2024-02-21	11,050,000,000,000	12,460,000,000,000	8	1	1	23	61	810	645	700	720	3,870,000	1,890,000	15,780,000,000	2,080,000,000	85	4	71	10	9	75	N/A	Dec 08, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	16	22	6	13	550,790,000	0	192,750,000	90,830,000	91	13	409,590,000	499,850,000	68	11	162,920,000	86,990,000

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	675	680	675	680	49,000
2024-03-05	15:48:00	0	0	0	0	0
2024-03-05	15:47:00	675	680	675	675	49,800
2024-03-05	15:46:00	0	0	0	0	0
2024-03-05	15:45:00	680	680	680	680	0
2024-03-05	15:44:00	675	675	675	675	1,700
2024-03-05	15:43:00	680	680	680	680	0
2024-03-05	15:42:00	680	680	680	680	11,600
2024-03-05	15:41:00	680	680	680	680	0
2024-03-05	15:40:00	680	680	680	680	2,000
2024-03-05	15:39:00	680	680	680	680	600
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	675	675	675	675	0
2024-03-05	15:35:00	0	0	0	0	0
2024-03-05	15:34:00	680	680	680	680	54,500
2024-03-05	15:33:00	680	680	680	680	36,300
2024-03-05	15:32:00	680	680	680	680	28,400
2024-03-05	15:31:00	680	680	680	680	600
2024-03-05	15:30:00	680	680	680	680	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	675	680	675	680	49,000
2024-03-05	15:46:00	675	680	675	675	49,800
2024-03-05	15:44:00	675	680	675	680	1,700
2024-03-05	15:42:00	680	680	680	680	11,600
2024-03-05	15:40:00	680	680	680	680	2,000
2024-03-05	15:38:00	680	680	680	680	600
2024-03-05	15:36:00	675	675	675	675	0
2024-03-05	15:34:00	680	680	680	680	54,500
2024-03-05	15:32:00	680	680	680	680	64,700
2024-03-05	15:30:00	680	680	680	680	600
2024-03-05	15:28:00	680	680	680	680	27,800
2024-03-05	15:26:00	675	675	675	675	400
2024-03-05	15:24:00	680	680	675	675	16,900
2024-03-05	15:22:00	680	680	680	680	200
2024-03-05	15:20:00	680	680	675	680	356,800
2024-03-05	15:18:00	680	680	675	675	648,000
2024-03-05	15:16:00	0	0	0	0	0
2024-03-05	15:14:00	0	0	0	0	0
2024-03-05	15:12:00	0	0	0	0	0
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:40	680	680	680	680	0
2024-03-05	15:08:00	680	680	680	680	35,200
2024-03-05	15:06:00	680	680	675	680	11,100
2024-03-05	15:04:00	0	0	0	0	0
2024-03-05	15:02:00	680	680	680	680	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	680	680	675	675	49,700
2024-03-05	15:40:00	680	680	675	675	10,100
2024-03-05	15:35:00	675	680	675	680	0
2024-03-05	15:30:00	680	680	680	680	118,200
2024-03-05	15:25:00	680	680	675	680	28,100
2024-03-05	15:20:00	680	680	675	680	372,500
2024-03-05	15:15:00	680	680	675	675	648,000
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:09:40	680	680	680	680	0
2024-03-05	15:05:00	680	680	675	680	46,300
2024-03-05	15:00:00	680	680	680	680	0
2024-03-05	14:55:00	680	680	680	680	26,900
2024-03-05	14:50:00	680	680	675	680	18,600
2024-03-05	14:45:00	680	680	675	680	3,900
2024-03-05	14:40:00	675	680	675	680	10,100
2024-03-05	14:35:00	680	680	675	680	5,000
2024-03-05	14:30:00	680	680	675	680	8,200
2024-03-05	14:25:00	680	680	680	680	200
2024-03-05	14:20:00	675	680	675	680	3,600
2024-03-05	14:15:00	680	680	675	680	11,100
2024-03-05	14:10:00	680	680	680	680	33,200
2024-03-05	14:08:38	680	680	680	680	0
2024-03-05	14:05:00	680	680	680	680	31,800
2024-03-05	14:00:00	680	680	680	680	0
2024-03-05	13:55:00	680	680	680	680	14,800
2024-03-05	13:50:00	680	680	675	680	12,100
2024-03-05	13:45:00	680	680	680	680	5,800
2024-03-05	13:40:00	680	680	680	680	2,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	680	680	675	675	49,700
2024-03-05	15:30:00	680	680	675	675	128,300
2024-03-05	15:15:00	680	680	675	680	1,048,600
2024-03-05	15:09:40	680	680	680	680	0
2024-03-05	15:00:00	680	680	675	680	46,300
2024-03-05	14:45:00	680	680	675	680	49,400
2024-03-05	14:30:00	680	680	675	680	23,300
2024-03-05	14:15:00	680	680	675	680	14,900
2024-03-05	14:08:38	680	680	680	680	0
2024-03-05	14:00:00	680	680	680	680	65,000
2024-03-05	13:45:00	680	680	675	680	32,700
2024-03-05	13:30:00	680	680	675	680	120,500
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	11:59:34	680	680	680	680	0
2024-03-05	11:45:00	680	680	675	680	9,500
2024-03-05	11:30:00	680	680	675	680	20,600
2024-03-05	11:25:25	675	675	675	675	0
2024-03-05	11:15:00	680	680	675	680	314,800
2024-03-05	11:00:00	680	680	675	680	37,400
2024-03-05	10:45:00	680	680	680	680	46,700
2024-03-05	10:35:41	680	680	680	680	0
2024-03-05	10:30:00	680	680	675	680	589,800
2024-03-05	10:15:00	675	680	675	680	129,100
2024-03-05	10:00:00	680	680	675	680	110,000
2024-03-05	09:48:01	680	680	680	680	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	680	680	675	675	178,000
2024-03-05	15:09:40	680	680	680	680	0
2024-03-05	15:00:00	680	680	675	680	1,094,900
2024-03-05	14:30:00	680	680	675	680	72,700
2024-03-05	14:08:38	680	680	680	680	0
2024-03-05	14:00:00	680	680	675	680	79,900
2024-03-05	13:30:00	680	680	675	680	153,200
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	11:59:34	680	680	680	680	0
2024-03-05	11:30:00	680	680	675	680	30,100
2024-03-05	11:26:05	680	680	680	680	0
2024-03-05	11:00:00	680	680	675	680	352,200
2024-03-05	10:35:41	680	680	680	680	0
2024-03-05	10:30:00	680	680	675	680	636,500
2024-03-05	10:00:00	680	680	675	680	239,100
2024-03-05	09:48:01	680	680	680	680	0
2024-03-05	09:30:00	680	680	675	680	233,600
2024-03-05	09:02:30	685	685	685	685	0
2024-03-05	09:00:00	680	685	680	680	912,500
2024-03-04	15:45:49	680	680	680	680	0
2024-03-04	15:30:00	680	685	680	685	322,600
2024-03-04	15:00:00	675	680	675	680	357,300
2024-03-04	14:52:18	680	680	680	680	0
2024-03-04	14:30:00	680	680	675	675	224,000
2024-03-04	14:00:00	680	680	675	675	534,700
2024-03-04	13:58:57	680	680	680	680	0
2024-03-04	13:30:00	680	680	675	680	1,164,700
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	15:09:40	680	680	680	680	0
2024-03-05	15:00:00	680	680	675	675	1,245,000
2024-03-05	14:08:38	680	680	680	680	0
2024-03-05	14:00:00	680	680	675	680	145,700
2024-03-05	13:00:00	680	680	675	680	153,200
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:34	680	680	680	680	0
2024-03-05	11:26:05	680	680	680	680	0
2024-03-05	11:00:00	680	680	675	680	382,300
2024-03-05	10:35:41	680	680	680	680	0
2024-03-05	10:00:00	680	680	675	680	867,400
2024-03-05	09:48:01	680	680	680	680	0
2024-03-05	09:02:30	685	685	685	685	0
2024-03-05	09:00:00	680	685	675	680	0
2024-03-04	15:45:49	680	680	680	680	0
2024-03-04	15:00:00	675	685	675	685	673,800
2024-03-04	14:52:18	680	680	680	680	0
2024-03-04	14:00:00	680	680	675	675	758,700
2024-03-04	13:58:57	680	680	680	680	0
2024-03-04	13:00:00	680	680	675	680	1,154,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:46	680	680	680	680	0
2024-03-04	11:28:39	680	680	680	680	0
2024-03-04	11:00:00	680	680	675	680	563,700
2024-03-04	10:39:00	685	685	685	685	0
2024-03-04	10:00:00	685	685	675	680	2,769,700
2024-03-04	09:50:28	685	685	685	685	0
2024-03-04	09:00:00	685	690	680	685	0
2024-03-01	15:38:39	685	685	685	685	0
2024-03-01	15:00:00	685	695	685	690	1,676,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:22:29	680	680	680	680	0
2024-05-03	15:00:00	670	680	670	675	1,188,300
2024-05-03	14:43:24	675	675	675	675	0
2024-05-03	14:06:59	675	675	675	675	0
2024-05-03	13:30:00	675	680	670	675	1,050,200
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:51	675	675	675	675	0
2024-05-03	11:11:15	675	675	675	675	0
2024-05-03	10:38:24	675	675	675	675	0
2024-05-03	10:30:00	680	680	670	675	1,346,000
2024-05-03	10:03:44	680	680	680	680	0
2024-05-03	09:32:07	680	680	680	680	0
2024-05-03	09:01:15	675	675	675	675	0
2024-05-03	09:00:00	675	680	675	680	690,300
2024-05-02	15:14:58	675	675	675	675	0
2024-05-02	15:00:00	675	680	675	680	564,400
2024-05-02	14:33:45	680	680	680	680	0
2024-05-02	13:51:42	675	675	675	675	0
2024-05-02	13:30:00	680	680	670	675	2,589,600
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:55:51	680	680	680	680	0
2024-05-02	11:24:26	680	680	680	680	0
2024-05-02	10:49:24	680	680	680	680	0
2024-05-02	10:30:00	675	680	675	680	735,000
2024-05-02	10:13:11	675	675	675	675	0
2024-05-02	09:40:54	680	680	680	680	0
2024-05-02	09:06:46	680	680	680	680	0
2024-05-02	09:00:00	680	680	675	680	543,300
2024-04-30	15:19:48	680	680	680	680	0
2024-04-30	15:00:00	680	680	675	680	264,000

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	680	680	670	680	4,743,500
2024-04-30	09:00:00	675	685	675	680	4,277,500
2024-04-29	09:00:00	675	685	670	675	7,063,300
2024-04-26	09:00:00	685	685	675	675	3,141,900
2024-04-25	09:00:00	685	685	680	685	1,450,200
2024-04-24	09:00:00	685	690	680	680	5,166,500
2024-04-23	09:00:00	680	685	675	685	1,358,600
2024-04-22	09:00:00	680	680	675	680	2,535,800
2024-04-19	09:00:00	680	685	675	680	4,787,400
2024-04-18	09:00:00	685	685	680	680	2,368,100
2024-04-17	09:00:00	685	695	680	680	6,163,700
2024-04-16	09:00:00	685	685	680	680	5,708,100
2024-04-05	09:00:00	685	690	680	685	5,052,000
2024-04-04	09:00:00	680	685	680	685	3,494,100
2024-04-03	09:00:00	680	685	675	680	1,303,700
2024-04-02	09:00:00	685	685	680	680	893,400
2024-04-01	09:00:00	690	690	680	685	8,106,400
2024-03-28	09:00:00	690	690	685	685	1,631,000
2024-03-27	09:00:00	690	690	685	690	1,220,300
2024-03-26	09:00:00	690	690	685	690	1,069,200
2024-03-25	09:00:00	695	695	685	690	5,314,600
2024-03-22	09:00:00	690	695	685	695	1,830,600
2024-03-21	09:00:00	695	695	685	690	1,429,600
2024-03-20	09:00:00	690	695	685	690	4,499,200
2024-03-19	09:00:00	690	695	685	690	3,329,900
2024-03-18	09:00:00	690	695	685	690	1,065,400
2024-03-15	09:00:00	690	695	685	690	1,806,100
2024-03-14	09:00:00	685	690	680	690	898,200
2024-03-13	09:00:00	690	690	680	685	1,728,700
2024-03-08	09:00:00	690	690	680	690	1,977,600

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	680	680	670	680	4,743,500
2024-04-29	09:00:00	675	685	670	675	7,063,300
2024-04-26	09:00:00	685	685	675	675	3,141,900
2024-04-25	09:00:00	685	685	680	685	1,450,200
2024-04-24	09:00:00	685	690	680	680	5,166,500
2024-04-23	09:00:00	680	685	675	685	1,358,600
2024-04-22	09:00:00	680	680	675	680	2,535,800
2024-04-19	09:00:00	680	685	675	680	4,787,400
2024-04-18	09:00:00	685	685	680	680	2,368,100
2024-04-17	09:00:00	685	695	680	680	6,163,700
2024-04-16	09:00:00	685	685	680	680	5,708,100
2024-04-05	09:00:00	685	690	680	685	5,052,000
2024-04-04	09:00:00	680	685	680	685	3,494,100
2024-04-03	09:00:00	680	685	675	680	1,303,700
2024-04-02	09:00:00	685	685	680	680	893,400
2024-04-01	09:00:00	690	690	680	685	8,106,400
2024-03-28	09:00:00	690	690	685	685	1,631,000
2024-03-27	09:00:00	690	690	685	690	1,220,300
2024-03-26	09:00:00	690	690	685	690	1,069,200
2024-03-25	09:00:00	695	695	685	690	5,314,600
2024-03-22	09:00:00	690	695	685	695	1,830,600
2024-03-21	09:00:00	695	695	685	690	1,429,600
2024-03-20	09:00:00	690	695	685	690	4,499,200
2024-03-19	09:00:00	690	695	685	690	3,329,900
2024-03-18	09:00:00	690	695	685	690	1,065,400
2024-03-15	09:00:00	690	695	685	690	1,806,100
2024-03-14	09:00:00	685	690	680	690	898,200
2024-03-13	09:00:00	690	690	680	685	1,728,700
2024-03-08	09:00:00	690	690	680	690	1,977,600
2024-03-07	09:00:00	680	690	675	685	3,694,800

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	680	690	675	675	13,653,000
2024-04-14	00:00:00	685	695	675	680	19,027,300
2024-04-07	00:00:00	685	685	685	685	0
2024-03-31	00:00:00	690	690	675	685	18,849,600
2024-03-24	00:00:00	695	695	685	685	9,235,100
2024-03-17	00:00:00	690	695	685	695	12,154,700
2024-03-10	00:00:00	690	695	680	690	4,433,000
2024-03-03	00:00:00	685	690	675	690	21,422,200
2024-02-25	00:00:00	705	705	680	685	33,526,800
2024-02-18	00:00:00	705	705	700	700	8,569,800
2024-02-11	00:00:00	700	705	695	700	9,720,100
2024-02-04	00:00:00	705	705	695	700	5,821,800
2024-01-28	00:00:00	700	705	695	700	5,402,100
2024-01-21	00:00:00	705	710	695	700	10,414,800
2024-01-14	00:00:00	715	715	705	705	6,010,300
2024-01-07	00:00:00	710	720	705	715	11,297,400
2023-12-31	00:00:00	710	715	695	710	16,137,700
2023-12-24	00:00:00	690	715	690	710	12,619,500
2023-12-17	00:00:00	685	695	670	690	30,860,400
2023-12-10	00:00:00	700	710	680	685	23,911,400
2023-12-03	00:00:00	725	735	700	705	46,706,700
2023-11-26	00:00:00	715	730	705	720	38,724,200
2023-11-19	00:00:00	725	740	710	710	16,885,600
2023-11-12	00:00:00	710	725	705	720	12,868,600
2023-11-05	00:00:00	710	720	705	710	19,962,200
2023-10-29	00:00:00	715	730	700	710	26,595,900
2023-10-22	00:00:00	725	745	705	715	20,504,100
2023-10-15	00:00:00	745	745	715	725	17,698,700
2023-10-08	00:00:00	745	750	720	745	11,418,600

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	680	680	670	680	4,743,500
2024-03-31	00:00:00	690	695	670	680	62,870,700
2024-02-29	00:00:00	705	705	675	685	67,465,300
2024-01-31	00:00:00	705	705	695	705	39,355,200
2023-12-31	00:00:00	710	720	695	705	47,325,300
2023-11-30	00:00:00	725	735	670	710	124,692,800
2023-10-31	00:00:00	715	740	700	725	88,668,000
2023-09-30	00:00:00	750	760	700	710	80,991,400
2023-08-31	00:00:00	760	790	740	750	61,153,800
2023-07-31	00:00:00	735	810	720	760	139,378,000
2023-06-30	00:00:00	710	770	710	735	115,581,900
2023-05-31	00:00:00	665	750	665	710	84,674,500
2023-04-30	00:00:00	690	715	660	665	104,487,500
2023-03-31	00:00:00	675	695	670	685	5,406,900
2023-02-28	00:00:00	660	665	655	660	1,592,500
2023-01-31	00:00:00	670	685	670	680	1,664,500
2022-12-31	00:00:00	665	670	645	660	24,971,900
2022-11-30	00:00:00	675	710	650	660	56,401,700
2022-10-31	00:00:00	690	690	665	675	32,901,000
2022-09-30	00:00:00	695	710	660	680	35,003,400
2022-08-31	00:00:00	675	730	670	695	79,519,700
2022-07-31	00:00:00	680	685	665	675	43,435,600
2022-06-30	00:00:00	680	685	655	680	55,254,700
2022-05-31	00:00:00	715	750	680	680	115,076,300
2022-04-30	00:00:00	690	720	655	715	93,405,000
2022-03-31	00:00:00	645	695	635	690	89,050,500
2022-02-28	00:00:00	625	670	600	645	78,677,400
2022-01-31	00:00:00	625	645	620	625	53,422,400
2021-12-31	00:00:00	620	650	615	625	71,450,900
2021-11-30	00:00:00	620	640	610	615	75,507,900

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	680	680	670	680	4,743,500
2024-03-31	00:00:00	690	695	670	675	58,593,200
2024-02-29	00:00:00	705	705	675	685	67,465,300
2024-01-31	00:00:00	705	705	670	680	169,691,200
2023-12-31	00:00:00	710	720	675	685	154,145,800
2023-11-30	00:00:00	725	735	670	705	211,373,300
2023-10-31	00:00:00	715	740	670	705	260,686,100
2023-09-30	00:00:00	750	760	670	710	294,352,200
2023-08-31	00:00:00	760	790	700	725	230,813,200
2023-07-31	00:00:00	735	810	700	710	281,523,200
2023-06-30	00:00:00	710	810	710	750	316,113,700
2023-05-31	00:00:00	665	810	665	760	339,634,400
2023-04-30	00:00:00	690	770	660	735	304,743,900
2023-03-31	00:00:00	685	750	660	710	195,425,100
2023-02-28	00:00:00	660	715	650	665	137,102,900
2023-01-31	00:00:00	670	695	645	685	69,183,400
2022-10-31	00:00:00	690	710	645	660	114,274,600
2022-07-31	00:00:00	680	730	660	680	157,958,700
2022-04-30	00:00:00	690	750	655	680	263,736,000
2022-01-31	00:00:00	625	695	600	690	221,150,300
2021-10-31	00:00:00	640	675	610	625	292,939,300
2021-07-31	00:00:00	630	680	600	635	393,811,400
2021-04-30	00:00:00	705	715	615	625	279,170,900
2021-01-31	00:00:00	715	740	675	705	253,945,000

Dividends Amount

Date	Time	Amount
2023-12-08	10:00:00	29
2023-05-17	11:00:00	42
2022-12-12	10:00:00	25
2022-06-27	11:00:00	40
2021-11-23	09:00:00	21
2021-06-11	09:00:00	37
2020-12-04	09:00:00	17
2020-07-28	09:00:00	42
2019-12-17	09:00:00	25
2019-04-29	09:00:00	42
2018-11-01	09:00:00	24
2018-04-27	09:00:00	46
2017-11-30	09:00:00	13
2017-05-19	09:00:00	47
2016-11-24	09:00:00	8

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	2	71	10.09 %
2022	2	65	9.22 %
2021	2	58	8.16 %
2020	2	59	8.30 %
2019	2	67	9.45 %
2018	2	70	9.87 %
2017	2	59	8.44 %
2016	1	8	1.19 %

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