Informasi Saham TKIM PT Pabrik Kertas Tjiwi Kimia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
ARCI	PT Archi Indonesia Tbk
BMHS	PT Bundamedik Tbk
PNGO	PT PINAGO UTAMA Tbk
VAST	PT Vastland Indonesia Tbk
YPAS	PT Yanaprima Hastapersada 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	24,516,635,613,750	22,726,532,061,000	21,948,226,168,500
14010	Ps Ratio	4	1	1	1
14008	Pe Ratio	11	9	6	3
102	Enterprises Value E B I T D A Ratio	15	144,706	565,225	257,594
14012	Pb Ratio	19	1	1	1
40002	Enterprise Value	29	33,706,521,976,787	31,324,180,442,629	33,015,507,525,472
101	Enterprises Value Revenue Ratio	39	31,389	119,925	127,865

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	24,516,635,613,750	22,726,532,061,000	29,809,115,682,750	19,224,155,544,750	20,936,428,508,250	21,948,226,168,500
14010	Ps Ratio	4	1	1	2	1	1	1
14008	Pe Ratio	11	9	6	5	3	3	3
102	Enterprises Value E B I T D A Ratio	15	144,706	565,225	466,592	404,683	1,367,788	257,594
14012	Pb Ratio	19	1	1	1	1	1	1
40002	Enterprise Value	29	33,706,521,976,787	31,324,180,442,629	39,286,085,795,743	28,420,452,991,338	31,575,388,571,589	33,015,507,525,472
101	Enterprises Value Revenue Ratio	39	31,389	119,925	152,478	110,806	105,782	127,865

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	231,899,000	55,149,000	512,762,000	301,941,000	203,965,000
20091	Net Income	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	232,931,000	55,419,000	513,834,000	303,269,000	205,142,000
20046	Gross Profit	141,918,000	41,930,000	157,912,000	140,447,000	119,603,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	184,661,000	43,192,000	470,249,000	256,738,000	152,979,000
20145	Tax Provision	12,647,000	5,263,000	6,904,000	8,376,000	4,645,000
20100	Total Revenue	1,073,834,000	261,199,000	1,143,593,000	1,024,459,000	866,453,000
20164	Total Expenses	1,008,948,000	239,021,000	1,079,797,000	974,480,000	824,234,000
20013	Cost Of Revenue	931,916,000	219,269,000	985,681,000	884,012,000	746,850,000
20177	Interest Income	5,606,000	1,882,000	3,696,000	6,998,000	4,224,000
20057	Interest Expense	47,238,000	11,957,000	42,513,000	45,203,000	50,986,000
20109	Operating Income	64,886,000	22,178,000	63,796,000	49,979,000	42,219,000
20316	Normalized Income	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
20108	Operating Expense	77,032,000	19,752,000	94,116,000	90,468,000	77,384,000
20112	Operating Revenue	1,073,834,000	261,199,000	1,143,593,000	1,024,459,000	866,453,000
20087	Minority Interests	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-46,058,000	-11,125,000	-44,128,000	-44,935,000	-53,943,000
20416	Total Unusual Items	0	0	0	0	1,167,000
29010	Basic Average Shares	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
29011	Diluted Average Shares	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
20420	Normalized E B I T D A	232,931,000	55,419,000	513,834,000	303,269,000	205,142,000
20162	Special Income Charges	0	0	0	0	1,167,000
20315	Reconciled Depreciation	1,032,000	270,000	1,072,000	1,328,000	1,177,000
20312	Other Operating Expenses	988,000	-96,000	1,016,000	1,674,000	518,000
20368	Total Other Finance Cost	4,426,000	1,050,000	5,311,000	6,730,000	7,181,000
20440	Rent Expense Supplemental	0	0	0	0	0
20314	Reconciled Cost Of Revenue	931,916,000	219,269,000	985,681,000	884,012,000	746,850,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	0	0	-1,167,000
20018	Depreciation Income Statement	1,032,000	270,000	1,072,000	1,328,000	1,177,000
20075	Interest Income Non Operating	5,606,000	1,882,000	3,696,000	6,998,000	4,224,000
20158	Selling And Marketing Expense	36,794,000	9,639,000	58,996,000	53,547,000	34,955,000
20064	Interest Expense Non Operating	47,238,000	11,957,000	42,513,000	45,203,000	50,986,000
20093	Net Income Common Stockholders	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
20094	Net Income Continuous Operations	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
20045	General And Administrative Expense	20,694,000	5,639,000	16,363,000	15,231,000	16,565,000
20159	Selling General And Administration	57,488,000	15,278,000	75,359,000	68,778,000	51,520,000
20435	Total Operating Income As Reported	63,322,000	21,340,000	62,193,000	48,785,000	40,193,000
20412	Other Non Operating Income Expenses	12,690,000	3,571,000	5,930,000	16,700,000	22,815,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	1,167,000
20077	Net Non Operating Interest Income Expense	-46,058,000	-11,125,000	-44,128,000	-44,935,000	-53,943,000
20346	Net Income Including Noncontrolling Interests	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
20019	Depreciation And Amortization In Income Statement	1,032,000	270,000	1,072,000	1,328,000	1,177,000
20309	Net Income From Continuing And Discontinued Operation	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000
20331	Net Income From Continuing Operation Net Minority Interest	172,014,000	37,929,000	463,345,000	248,362,000	148,334,000

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	231,899,000	55,149,000	83,926,000	69,985,000	22,839,000	512,762,000	301,941,000	203,965,000
20091	Net Income	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	232,931,000	55,419,000	84,198,000	70,229,000	23,085,000	513,834,000	303,269,000	205,142,000
20046	Gross Profit	141,918,000	41,930,000	33,123,000	31,739,000	35,126,000	157,912,000	140,447,000	119,603,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	184,661,000	43,192,000	71,936,000	58,165,000	11,368,000	470,249,000	256,738,000	152,979,000
20145	Tax Provision	12,647,000	5,263,000	2,280,000	2,791,000	2,313,000	6,904,000	8,376,000	4,645,000
20100	Total Revenue	1,073,834,000	261,199,000	257,651,000	256,488,000	298,496,000	1,143,593,000	1,024,459,000	866,453,000
20164	Total Expenses	1,008,948,000	239,021,000	244,882,000	242,587,000	282,458,000	1,079,797,000	974,480,000	824,234,000
20013	Cost Of Revenue	931,916,000	219,269,000	224,528,000	224,749,000	263,370,000	985,681,000	884,012,000	746,850,000
20177	Interest Income	5,606,000	1,882,000	1,319,000	1,138,000	1,267,000	3,696,000	6,998,000	4,224,000
20057	Interest Expense	47,238,000	11,957,000	11,990,000	11,820,000	11,471,000	42,513,000	45,203,000	50,986,000
20109	Operating Income	64,886,000	22,178,000	12,769,000	13,901,000	16,038,000	63,796,000	49,979,000	42,219,000
20316	Normalized Income	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
20108	Operating Expense	77,032,000	19,752,000	20,354,000	17,838,000	19,088,000	94,116,000	90,468,000	77,384,000
20112	Operating Revenue	1,073,834,000	261,199,000	257,651,000	256,488,000	298,496,000	1,143,593,000	1,024,459,000	866,453,000
20087	Minority Interests	0	0	0	0	0	0	0	0
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-46,058,000	-11,125,000	-11,812,000	-11,815,000	-11,306,000	-44,128,000	-44,935,000	-53,943,000
20416	Total Unusual Items	0	0	0	0	0	0	0	1,167,000
29010	Basic Average Shares	3,113,223,570	3,113,223,570	3,113,223,570	0	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
29011	Diluted Average Shares	3,113,223,570	3,113,223,570	3,113,223,570	0	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
20420	Normalized E B I T D A	232,931,000	55,419,000	84,198,000	70,229,000	23,085,000	513,834,000	303,269,000	205,142,000
20162	Special Income Charges	0	0	0	0	0	0	0	1,167,000
20315	Reconciled Depreciation	1,032,000	270,000	272,000	244,000	246,000	1,072,000	1,328,000	1,177,000
20312	Other Operating Expenses	988,000	-96,000	364,000	334,000	386,000	1,016,000	1,674,000	518,000
20368	Total Other Finance Cost	4,426,000	1,050,000	1,141,000	1,133,000	1,102,000	5,311,000	6,730,000	7,181,000
20440	Rent Expense Supplemental	0	0	0	0	7,692,789,000	0	0	0
20314	Reconciled Cost Of Revenue	931,916,000	219,269,000	224,528,000	224,749,000	263,370,000	985,681,000	884,012,000	746,850,000
20419	Tax Effect Of Unusual Items	0	0	0	0	0	0	0	0
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	-1,167,000
20018	Depreciation Income Statement	1,032,000	270,000	272,000	244,000	246,000	1,072,000	1,328,000	1,177,000
20075	Interest Income Non Operating	5,606,000	1,882,000	1,319,000	1,138,000	1,267,000	3,696,000	6,998,000	4,224,000
20158	Selling And Marketing Expense	36,794,000	9,639,000	9,206,000	8,424,000	9,525,000	58,996,000	53,547,000	34,955,000
20064	Interest Expense Non Operating	47,238,000	11,957,000	11,990,000	11,820,000	11,471,000	42,513,000	45,203,000	50,986,000
20093	Net Income Common Stockholders	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
20094	Net Income Continuous Operations	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
20045	General And Administrative Expense	20,694,000	5,639,000	5,504,000	4,683,000	4,868,000	16,363,000	15,231,000	16,565,000
20159	Selling General And Administration	57,488,000	15,278,000	14,710,000	13,107,000	14,393,000	75,359,000	68,778,000	51,520,000
20435	Total Operating Income As Reported	63,322,000	21,340,000	12,468,000	13,680,000	15,834,000	62,193,000	48,785,000	40,193,000
20412	Other Non Operating Income Expenses	12,690,000	3,571,000	1,242,000	446,000	7,431,000	5,930,000	16,700,000	22,815,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
20417	Total Unusual Items Excluding Goodwill	0	0	0	0	0	0	0	1,167,000
20077	Net Non Operating Interest Income Expense	-46,058,000	-11,125,000	-11,812,000	-11,815,000	-11,306,000	-44,128,000	-44,935,000	-53,943,000
20346	Net Income Including Noncontrolling Interests	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
20019	Depreciation And Amortization In Income Statement	1,032,000	270,000	272,000	244,000	246,000	1,072,000	1,328,000	1,177,000
20309	Net Income From Continuing And Discontinued Operation	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000
20331	Net Income From Continuing Operation Net Minority Interest	172,014,000	37,929,000	69,656,000	55,374,000	9,055,000	463,345,000	248,362,000	148,334,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	796,670,000	825,125,000	923,037,000	1,130,256,000
23165	Payables	139,884,000	200,840,000	161,907,000	141,973,000
23139	Net P P E	769,890,000	763,556,000	799,478,000	887,533,000
23351	Properties	0	0	0	0
23386	Total Debt	984,525,000	1,030,957,000	1,133,668,000	1,300,768,000
23100	Gross P P E	2,939,610,000	2,863,839,000	2,822,179,000	887,533,000
23038	Common Stock	684,810,000	684,810,000	684,810,000	684,810,000
23045	Current Debt	423,333,000	453,582,000	471,913,000	422,579,000
23532	Share Issued	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
23220	Total Assets	3,609,918,000	3,545,180,000	3,161,820,000	3,073,150,000
23027	Capital Stock	684,810,000	684,810,000	684,810,000	684,810,000
23382	Other Payable	10,400,000	10,231,000	14,503,000	8,693,000
23028	Cash Financial	66,804,000	83,873,000	105,903,000	47,334,000
23123	Long Term Debt	561,141,000	576,581,000	656,679,000	868,714,000
23179	Prepaid Assets	38,529,000	32,874,000	56,360,000	52,171,000
23385	Working Capital	142,804,000	156,456,000	127,773,000	231,526,000
23000	Accounts Payable	122,210,000	188,091,000	143,145,000	129,858,000
23029	Cash Equivalents	121,000,000	121,165,000	99,652,000	114,400,000
23245	Invested Capital	3,370,042,000	3,248,811,000	2,886,938,000	2,807,419,000
23340	Other Properties	0	2,263,000	14,352,000	887,533,000
23342	Other Receivables	1,378,000	337,000	538,000	353,000
23204	Retained Earnings	1,636,583,000	1,479,845,000	1,031,851,000	798,860,000
23217	Total Tax Payable	7,274,000	2,518,000	4,259,000	3,422,000
23001	Accounts Receivable	71,323,000	97,391,000	47,861,000	69,118,000
23280	Common Stock Equity	2,385,568,000	2,218,648,000	1,758,346,000	1,516,126,000
23403	Net Tangible Assets	2,347,623,000	2,180,799,000	1,720,621,000	1,516,126,000
23215	Stockholders Equity	2,385,568,000	2,218,648,000	1,758,346,000	1,516,126,000
23383	Tangible Book Value	2,347,623,000	2,180,799,000	1,720,621,000	1,516,126,000
23374	Total Capitalization	2,946,709,000	2,795,229,000	2,415,025,000	2,384,840,000
23469	Other Equity Interest	-1,986,000	-1,986,000	-1,986,000	-1,986,000
23393	Ordinary Shares Number	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
23155	Other Intangible Assets	37,945,000	37,849,000	37,725,000	37,725,000
23008	Accumulated Depreciation	-2,169,720,000	-2,100,283,000	-2,022,701,000	-1,940,637,000
23282	Construction In Progress	138,904,000	81,885,000	45,548,000	30,999,000
23380	Capital Lease Obligations	51,000	794,000	5,076,000	9,475,000
23030	Cash And Cash Equivalents	187,804,000	205,038,000	205,555,000	161,037,000
23262	Gross Accounts Receivable	87,735,000	114,428,000	65,197,000	69,118,000
23012	Additional Paid In Capital	29,215,000	29,215,000	29,215,000	29,215,000
23275	Buildings And Improvements	235,228,000	234,932,000	234,745,000	230,468,000
23126	Long Term Equity Investment	1,944,866,000	1,779,072,000	1,392,249,000	1,171,508,000
23163	Other Short Term Investments	232,405,000	231,130,000	212,650,000	291,852,000
23319	Machinery Furniture Equipment	2,565,478,000	2,544,759,000	2,527,534,000	2,514,626,000
23048	Current Capital Lease Obligation	37,000	778,000	4,356,000	4,005,000
23127	Long Term Capital Lease Obligation	14,000	16,000	720,000	5,470,000
23098	Goodwill And Other Intangible Assets	37,945,000	37,849,000	37,725,000	37,725,000
23261	Total Equity Gross Minority Interest	2,385,568,000	2,218,648,000	1,758,346,000	1,516,126,000
23067	Non Current Deferred Taxes Liabilities	28,710,000	28,982,000	33,017,000	30,540,000
23259	Total Liabilities Net Minority Interest	1,224,350,000	1,326,532,000	1,403,474,000	1,557,024,000
23046	Current Debt And Capital Lease Obligation	423,370,000	454,360,000	476,269,000	426,584,000
23266	Allowance For Doubtful Accounts Receivable	-16,412,000	-17,037,000	-17,336,000	-18,078,000
23124	Long Term Debt And Capital Lease Obligation	561,155,000	576,597,000	657,399,000	874,184,000
23344	Non Current Pension And Other Postretirement Benefit Plans	21,190,000	19,599,000	21,921,000	33,177,000

Balance Sheet (Quarterly)

Dataid	Breakdown	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	796,670,000	779,991,000	839,442,000	844,751,000	825,125,000	923,037,000	1,130,256,000
23165	Payables	139,884,000	217,356,000	222,010,000	208,827,000	200,840,000	161,907,000	141,973,000
23139	Net P P E	769,890,000	800,453,000	808,317,000	819,946,000	763,556,000	799,478,000	887,533,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	984,525,000	979,223,000	1,052,936,000	1,038,043,000	1,030,957,000	1,133,668,000	1,300,768,000
23100	Gross P P E	2,939,610,000	2,956,745,000	2,947,173,000	2,939,890,000	2,863,839,000	2,822,179,000	887,533,000
23038	Common Stock	684,810,000	684,810,000	684,810,000	684,810,000	684,810,000	684,810,000	684,810,000
23045	Current Debt	423,333,000	459,507,000	491,688,000	484,343,000	453,582,000	471,913,000	422,579,000
23532	Share Issued	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
23220	Total Assets	3,609,918,000	3,635,150,000	3,649,005,000	3,572,558,000	3,545,180,000	3,161,820,000	3,073,150,000
23027	Capital Stock	684,810,000	684,810,000	684,810,000	684,810,000	684,810,000	684,810,000	684,810,000
23382	Other Payable	10,400,000	8,136,000	8,923,000	11,232,000	10,231,000	14,503,000	8,693,000
23028	Cash Financial	66,804,000	77,721,000	91,778,000	71,448,000	83,873,000	105,903,000	47,334,000
23123	Long Term Debt	561,141,000	519,302,000	560,704,000	553,028,000	576,581,000	656,679,000	868,714,000
23179	Prepaid Assets	38,529,000	20,731,000	22,058,000	27,262,000	32,874,000	56,360,000	52,171,000
23385	Working Capital	142,804,000	67,328,000	69,880,000	58,283,000	156,456,000	127,773,000	231,526,000
23000	Accounts Payable	122,210,000	205,662,000	210,533,000	194,597,000	188,091,000	143,145,000	129,858,000
23029	Cash Equivalents	121,000,000	121,097,000	121,172,000	121,172,000	121,165,000	99,652,000	114,400,000
23245	Invested Capital	3,370,042,000	3,326,423,000	3,329,640,000	3,264,351,000	3,248,811,000	2,886,938,000	2,807,419,000
23340	Other Properties	0	2,263,000	2,263,000	2,263,000	2,263,000	14,352,000	887,533,000
23342	Other Receivables	1,378,000	1,789,000	2,679,000	1,387,000	337,000	538,000	353,000
23204	Retained Earnings	1,636,583,000	1,598,654,000	1,528,998,000	1,488,900,000	1,479,845,000	1,031,851,000	798,860,000
23217	Total Tax Payable	7,274,000	3,558,000	2,554,000	2,998,000	2,518,000	4,259,000	3,422,000
23001	Accounts Receivable	71,323,000	97,106,000	78,109,000	45,114,000	97,391,000	47,861,000	69,118,000
23280	Common Stock Equity	2,385,568,000	2,347,614,000	2,277,248,000	2,226,980,000	2,218,648,000	1,758,346,000	1,516,126,000
23403	Net Tangible Assets	2,347,623,000	2,309,669,000	2,239,393,000	2,189,125,000	2,180,799,000	1,720,621,000	1,516,126,000
23215	Stockholders Equity	2,385,568,000	2,347,614,000	2,277,248,000	2,226,980,000	2,218,648,000	1,758,346,000	1,516,126,000
23383	Tangible Book Value	2,347,623,000	2,309,669,000	2,239,393,000	2,189,125,000	2,180,799,000	1,720,621,000	1,516,126,000
23374	Total Capitalization	2,946,709,000	2,866,916,000	2,837,952,000	2,780,008,000	2,795,229,000	2,415,025,000	2,384,840,000
23469	Other Equity Interest	-1,986,000	-1,986,000	-1,986,000	-1,986,000	-1,986,000	-1,986,000	-1,986,000
23393	Ordinary Shares Number	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570	3,113,223,570
23155	Other Intangible Assets	37,945,000	37,945,000	37,855,000	37,855,000	37,849,000	37,725,000	37,725,000
23008	Accumulated Depreciation	-2,169,720,000	-2,156,292,000	-2,138,856,000	-2,119,944,000	-2,100,283,000	-2,022,701,000	-1,940,637,000
23282	Construction In Progress	138,904,000	155,404,000	145,712,000	143,938,000	81,885,000	45,548,000	30,999,000
23380	Capital Lease Obligations	51,000	414,000	544,000	672,000	794,000	5,076,000	9,475,000
23030	Cash And Cash Equivalents	187,804,000	198,818,000	212,950,000	192,620,000	205,038,000	205,555,000	161,037,000
23262	Gross Accounts Receivable	87,735,000	114,265,000	95,781,000	62,409,000	114,428,000	65,197,000	69,118,000
23012	Additional Paid In Capital	29,215,000	29,215,000	29,215,000	29,215,000	29,215,000	29,215,000	29,215,000
23275	Buildings And Improvements	235,228,000	235,653,000	235,644,000	235,012,000	234,932,000	234,745,000	230,468,000
23126	Long Term Equity Investment	1,944,866,000	1,909,112,000	1,861,148,000	1,807,415,000	1,779,072,000	1,392,249,000	1,171,508,000
23163	Other Short Term Investments	232,405,000	229,803,000	228,095,000	235,508,000	231,130,000	212,650,000	291,852,000
23319	Machinery Furniture Equipment	2,565,478,000	2,563,425,000	2,563,554,000	2,558,677,000	2,544,759,000	2,527,534,000	2,514,626,000
23048	Current Capital Lease Obligation	37,000	398,000	528,000	655,000	778,000	4,356,000	4,005,000
23127	Long Term Capital Lease Obligation	14,000	16,000	16,000	17,000	16,000	720,000	5,470,000
23098	Goodwill And Other Intangible Assets	37,945,000	37,945,000	37,855,000	37,855,000	37,849,000	37,725,000	37,725,000
23261	Total Equity Gross Minority Interest	2,385,568,000	2,347,614,000	2,277,248,000	2,226,980,000	2,218,648,000	1,758,346,000	1,516,126,000
23067	Non Current Deferred Taxes Liabilities	28,710,000	28,372,000	28,001,000	28,375,000	28,982,000	33,017,000	30,540,000
23259	Total Liabilities Net Minority Interest	1,224,350,000	1,287,536,000	1,371,757,000	1,345,578,000	1,326,532,000	1,403,474,000	1,557,024,000
23046	Current Debt And Capital Lease Obligation	423,370,000	459,905,000	492,216,000	484,998,000	454,360,000	476,269,000	426,584,000
23266	Allowance For Doubtful Accounts Receivable	-16,412,000	-17,159,000	-17,672,000	-17,295,000	-17,037,000	-17,336,000	-18,078,000
23124	Long Term Debt And Capital Lease Obligation	561,155,000	519,318,000	560,720,000	553,045,000	576,597,000	657,399,000	874,184,000
23344	Non Current Pension And Other Postretirement Benefit Plans	21,190,000	20,781,000	21,276,000	21,205,000	19,599,000	21,921,000	33,177,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	69,000	8,000	191,000	412,000	52,000
26185	Free Cash Flow	16,563,000	-13,843,000	73,353,000	61,964,000	166,225,000
26027	Changes In Cash	-27,628,000	-10,713,000	-2,844,000	44,305,000	-21,897,000
26182	Issuance Of Debt	42,128,000	-961,000	68,477,000	52,067,000	0
26016	End Cash Position	176,923,000	176,923,000	204,896,000	205,428,000	161,037,000
26112	Purchase Of P P E	-77,467,000	16,158,000	-43,145,000	-32,510,000	-6,702,000
26183	Repayment Of Debt	-48,787,000	45,107,000	-39,747,000	-52,377,000	-120,860,000
26125	Sale Of Investment	0	0	0	88,000,000	0
26005	Capital Expenditure	-83,463,000	-83,463,000	-47,321,000	-35,601,000	-9,967,000
26007	Cash Dividends Paid	-5,223,000	0	-5,233,000	-5,326,000	-5,133,000
26012	Financing Cash Flow	-53,809,000	2,601,000	-81,932,000	-158,675,000	-186,807,000
26013	Investing Cash Flow	-73,845,000	14,809,000	-41,586,000	105,415,000	-11,282,000
26110	Purchase Of Investment	0	0	0	0	-1,222,000
26015	Beginning Cash Position	204,896,000	187,787,000	205,428,000	161,037,000	182,364,000
26223	Classesof Cash Payments	-953,588,000	-308,994,000	-919,201,000	-897,171,000	-687,784,000
26099	Long Term Debt Issuance	42,128,000	-8,000	68,477,000	52,067,000	0
26090	Long Term Debt Payments	-48,787,000	45,107,000	-39,747,000	-52,377,000	-120,860,000
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	-17,314,000
26154	Common Stock Dividend Paid	-5,223,000	0	-5,233,000	-5,326,000	-5,133,000
26073	Net Long Term Debt Issuance	-6,659,000	45,099,000	28,730,000	-310,000	-120,860,000
26164	Net Other Financing Charges	-76,027,000	-76,027,000	-77,374,000	-212,480,000	-39,752,000
26165	Net Other Investing Changes	9,549,000	521,000	5,544,000	52,604,000	-145,000
26119	Net P P E Purchase And Sale	-77,398,000	16,166,000	-42,954,000	-32,098,000	-6,650,000
26273	Capital Expenditure Reported	-5,996,000	-1,878,000	-4,176,000	-3,091,000	-3,265,000
26075	Net Short Term Debt Issuance	34,845,000	33,892,000	-25,848,000	63,384,000	-17,314,000
26072	Net Issuance Payments Of Debt	28,186,000	78,991,000	2,882,000	63,074,000	-138,174,000
26226	Paymentson Behalfof Employees	-98,811,000	-39,967,000	-86,435,000	-83,386,000	-189,334,000
26063	Effect Of Exchange Rate Changes	-345,000	-151,000	2,312,000	86,000	570,000
26118	Net Investment Purchase And Sale	0	0	0	88,000,000	-1,222,000
26220	Cash Flowsfromusedin Operating Activities Direct	100,026,000	-28,123,000	120,674,000	97,565,000	176,192,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,106,193,000	292,730,000	1,097,440,000	1,048,825,000	902,066,000

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	69,000	8,000	16,000	31,000	14,000	191,000	412,000	52,000
26185	Free Cash Flow	16,563,000	-13,843,000	41,691,000	-763,000	-10,522,000	73,353,000	61,964,000	166,225,000
26027	Changes In Cash	-27,628,000	-10,713,000	-25,153,000	19,556,000	-11,318,000	-2,844,000	44,305,000	-21,897,000
26182	Issuance Of Debt	42,128,000	-961,000	-34,194,000	74,624,000	2,659,000	68,477,000	52,067,000	0
26016	End Cash Position	176,923,000	176,923,000	187,787,000	212,209,000	192,562,000	204,896,000	205,428,000	161,037,000
26112	Purchase Of P P E	-77,467,000	16,158,000	-9,843,000	-7,622,000	-76,160,000	-43,145,000	-32,510,000	-6,702,000
26183	Repayment Of Debt	-48,787,000	45,107,000	-36,273,000	-26,418,000	-31,203,000	-39,747,000	-52,377,000	-120,860,000
26125	Sale Of Investment	0	0	0	0	0	0	88,000,000	0
26005	Capital Expenditure	-83,463,000	-83,463,000	-11,572,000	-9,009,000	-77,162,000	-47,321,000	-35,601,000	-9,967,000
26007	Cash Dividends Paid	-5,223,000	0	-1,000	0	0	-5,233,000	-5,326,000	-5,133,000
26012	Financing Cash Flow	-53,809,000	2,601,000	-66,133,000	10,923,000	-1,200,000	-81,932,000	-158,675,000	-186,807,000
26013	Investing Cash Flow	-73,845,000	14,809,000	-12,283,000	387,000	-76,758,000	-41,586,000	105,415,000	-11,282,000
26110	Purchase Of Investment	0	0	0	0	0	0	0	-1,222,000
26015	Beginning Cash Position	204,896,000	187,787,000	212,209,000	192,562,000	204,896,000	205,428,000	161,037,000	182,364,000
26223	Classesof Cash Payments	-953,588,000	-308,994,000	-164,334,000	-200,843,000	-279,417,000	-919,201,000	-897,171,000	-687,784,000
26099	Long Term Debt Issuance	42,128,000	-8,000	-635,000	40,112,000	2,659,000	68,477,000	52,067,000	0
26090	Long Term Debt Payments	-48,787,000	45,107,000	-36,273,000	-26,418,000	-31,203,000	-39,747,000	-52,377,000	-120,860,000
26101	Short Term Debt Issuance	0	0	-33,559,000	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0	0	0	-17,314,000
26154	Common Stock Dividend Paid	-5,223,000	0	-1,000	0	0	-5,233,000	-5,326,000	-5,133,000
26073	Net Long Term Debt Issuance	-6,659,000	45,099,000	-36,908,000	13,694,000	-28,544,000	28,730,000	-310,000	-120,860,000
26164	Net Other Financing Charges	-76,027,000	-76,027,000	0	0	0	-77,374,000	-212,480,000	-39,752,000
26165	Net Other Investing Changes	9,549,000	521,000	-727,000	9,365,000	390,000	5,544,000	52,604,000	-145,000
26119	Net P P E Purchase And Sale	-77,398,000	16,166,000	-9,827,000	-7,591,000	-76,146,000	-42,954,000	-32,098,000	-6,650,000
26273	Capital Expenditure Reported	-5,996,000	-1,878,000	-1,729,000	-1,387,000	-1,002,000	-4,176,000	-3,091,000	-3,265,000
26075	Net Short Term Debt Issuance	34,845,000	33,892,000	-33,559,000	7,041,000	27,471,000	-25,848,000	63,384,000	-17,314,000
26072	Net Issuance Payments Of Debt	28,186,000	78,991,000	-70,467,000	20,735,000	-1,073,000	2,882,000	63,074,000	-138,174,000
26226	Paymentson Behalfof Employees	-98,811,000	-39,967,000	-1,617,000	-22,936,000	-34,291,000	-86,435,000	-83,386,000	-189,334,000
26063	Effect Of Exchange Rate Changes	-345,000	-151,000	731,000	91,000	-1,016,000	2,312,000	86,000	570,000
26118	Net Investment Purchase And Sale	0	0	0	0	0	0	88,000,000	-1,222,000
26220	Cash Flowsfromusedin Operating Activities Direct	100,026,000	-28,123,000	53,263,000	8,246,000	66,640,000	120,674,000	97,565,000	176,192,000
26221	Classesof Cash Receiptsfrom Operating Activities	1,106,193,000	292,730,000	234,776,000	223,567,000	355,120,000	1,097,440,000	1,048,825,000	902,066,000

Summary History

Stock Code	Company Name	Date	Time	Previous Close	Open	Bid	Ask	Day's Range	Day's Range-Start	Day's Range-End	52 Week Range	52 Week Range-Start	52 Week Range-End	Volume	Avg. Volume	Market Cap	Beta (5Y Monthly)	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-15	At close: 04:14PM WIB	7,650	7,700	7,550	7,575	7,525.00 - 7,700.00	7,525	7,700	5,600.00 - 10,375.00	5,600	10,375	1,635,300	2,660,339	23,583,000,000,000	2	9	882	Apr 30, 2024 - May 06, 2024	25.00 (0.33%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-12	At close: 04:14PM WIB	7,650	7,700	7,550	7,575	7,525.00 - 7,700.00	7,525	7,700	5,600.00 - 10,375.00	5,600	10,375	1,635,300	2,641,037	24,410,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-11	At close: 04:14PM WIB	7,650	7,700	7,550	7,575	7,525.00 - 7,700.00	7,525	7,700	5,600.00 - 10,375.00	5,600	10,375	1,635,300	2,632,198	24,410,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-10	At close: 04:14PM WIB	7,650	7,700	7,550	7,575	7,525.00 - 7,700.00	7,525	7,700	5,600.00 - 10,375.00	5,600	10,375	1,635,300	2,605,591	24,410,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-05	At close: 04:14PM WIB	7,650	7,700	8,150	6,850	7,525.00 - 7,700.00	7,525	7,700	5,600.00 - 10,375.00	5,600	10,375	1,635,300	2,596,389	24,410,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-04	At close: 04:12PM WIB	7,475	7,500	7,750	7,300	7,475.00 - 7,675.00	7,475	7,675	5,600.00 - 10,375.00	5,600	10,375	6,290,400	2,508,544	24,652,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-03	At close: 04:14PM WIB	7,050	7,100	7,825	5,650	7,025.00 - 7,625.00	7,025	7,625	5,600.00 - 10,375.00	5,600	10,375	12,178,300	2,320,062	24,088,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-02	At close: 04:13PM WIB	7,175	7,150	7,700	6,875	6,950.00 - 7,175.00	6,950	7,175	5,600.00 - 10,375.00	5,600	10,375	4,940,200	2,258,662	22,718,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-01	At close: 04:14PM WIB	7,125	7,125	7,775	7,050	7,025.00 - 7,225.00	7,025	7,225	5,600.00 - 10,375.00	5,600	10,375	4,433,100	2,193,279	23,121,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-29	At close: 04:14PM WIB	7,375	7,375	7,250	6,875	7,125.00 - 7,400.00	7,125	7,400	5,600.00 - 10,375.00	5,600	10,375	3,427,200	2,193,279	22,960,000,000,000	2	6	1,238	Apr 30, 2024 - May 06, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-28	At close: 04:14PM WIB	7,375	7,375	7,250	6,875	7,125.00 - 7,400.00	7,125	7,400	5,600.00 - 10,375.00	5,600	10,375	3,427,200	2,155,872	22,182,000,000,000	2	6	1,281	Mar 28, 2024 - Apr 01, 2024	25.00 (0.34%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-27	At close: 04:13PM WIB	7,200	7,200	7,375	7,400	7,075.00 - 7,425.00	7,075	7,425	5,600.00 - 10,375.00	5,600	10,375	6,822,900	1,922,681	22,960,000,000,000	2	6	1,282	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-26	At close: 04:13PM WIB	7,300	7,325	7,200	7,225	7,150.00 - 7,400.00	7,150	7,400	5,600.00 - 10,375.00	5,600	10,375	2,197,500	1,943,736	22,415,000,000,000	2	6	1,274	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-25	At close: 04:14PM WIB	7,200	7,200	7,300	7,325	7,125.00 - 7,475.00	7,125	7,475	5,600.00 - 10,375.00	5,600	10,375	5,663,800	1,977,836	22,727,000,000,000	2	6	1,272	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-22	At close: 04:14PM WIB	7,050	7,050	7,175	7,225	7,050.00 - 7,275.00	7,050	7,275	5,600.00 - 10,375.00	5,600	10,375	2,662,900	1,966,251	22,415,000,000,000	2	6	1,275	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-21	At close: 04:13PM WIB	7,100	0	0	0	0.0000 - 0.0000	0	0		0		0	1,950,289	0	2	0	1,275	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	6,900	6,975	6,800	6,825	6,800.00 - 7,000.00	6,800	7,000	5,600.00 - 10,375.00	5,600	10,375	716,600	1,828,010	21,170,000,000,000	2	5	1,258	Mar 28, 2024 - Apr 01, 2024	25.00 (0.36%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-13	At close: 04:11PM WIB	6,850	6,875	6,875	6,900	6,875.00 - 7,050.00	6,875	7,050	5,600.00 - 10,375.00	5,600	10,375	2,502,500	1,804,630	21,481,000,000,000	2	5	1,270	Mar 28, 2024 - Apr 01, 2024	25.00 (0.36%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-11	At close: 04:08PM WIB	6,875	6,850	6,850	6,875	6,800.00 - 6,950.00	6,800	6,950	5,600.00 - 10,375.00	5,600	10,375	1,895,200	1,836,096	21,326,000,000,000	2	5	1,270	Mar 28, 2024 - Apr 01, 2024	25.00 (0.36%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-08	At close: 04:08PM WIB	6,875	6,850	6,850	6,875	6,800.00 - 6,950.00	6,800	6,950	5,600.00 - 10,375.00	5,600	10,375	1,895,200	1,845,939	21,326,000,000,000	2	5	1,277	Mar 28, 2024 - Apr 01, 2024	25.00 (0.36%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-05	At close: 04:10PM WIB	6,825	6,825	6,725	6,725	6,650.00 - 6,925.00	6,650	6,925	5,600.00 - 10,375.00	5,600	10,375	1,526,300	1,885,144	20,859,000,000,000	2	5	1,226	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-04	At close: 04:12PM WIB	7,100	7,125	6,825	6,850	6,775.00 - 7,150.00	6,775	7,150	5,600.00 - 10,375.00	5,600	10,375	2,499,100	1,855,979	21,248,000,000,000	2	5	1,276	Mar 28, 2024 - Apr 01, 2024	25.00 (0.35%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-01	At close: 04:12PM WIB	6,850	6,850	7,025	7,050	6,850.00 - 7,125.00	6,850	7,125	5,600.00 - 10,375.00	5,600	10,375	4,512,800	1,828,501	22,104,000,000,000	2	6	1,269	Mar 28, 2024 - Apr 01, 2024	25.00 (0.36%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-28	At close: 04:14PM WIB	6,350	6,375	6,625	6,625	6,350.00 - 6,650.00	6,350	6,650	5,600.00 - 10,375.00	5,600	10,375	2,319,000	1,706,879	20,703,000,000,000	2	5	1,264	Mar 28, 2024 - Apr 01, 2024	25.00 (0.39%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-27	At close: 04:05PM WIB	6,325	6,325	6,350	6,375	6,300.00 - 6,375.00	6,300	6,375	5,600.00 - 10,375.00	5,600	10,375	427,600	1,713,891	19,769,000,000,000	2	5	1,270	Mar 28, 2024 - Apr 01, 2024	25.00 (0.40%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-26	At close: 04:09PM WIB	6,475	6,475	6,325	6,350	6,300.00 - 6,500.00	6,300	6,500	5,600.00 - 10,375.00	5,600	10,375	921,900	1,715,432	19,691,000,000,000	2	5	1,270	Mar 28, 2024 - Apr 01, 2024	25.00 (0.39%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-23	At close: 04:14PM WIB	6,425	6,500	6,475	6,500	6,325.00 - 6,550.00	6,325	6,550	5,600.00 - 10,375.00	5,600	10,375	1,995,100	1,695,061	20,158,000,000,000	2	5	1,270	Mar 28, 2024 - Apr 01, 2024	25.00 (0.39%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM.JK)	2024-02-22	At close: 04:12PM WIB	6,175	6,200	6,425	6,450	6,175.00 - 6,450.00	6,175	6,450	5,600.00 - 10,375.00	5,600	10,375	2,533,800	1,675,369	20,002,000,000,000	2	5	1,268	Mar 28, 2024 - Apr 01, 2024	25.00 (0.40%)	25	May 26, 2023
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM.JK)	2024-02-21	At close: 04:14PM WIB	6,200	6,200	6,150	6,200	6,150.00 - 6,250.00	6,150	6,250	5,600.00 - 10,375.00	5,600	10,375	950,100	1,679,742	19,224,000,000,000	2	5	1,269	Mar 28, 2024 - Apr 01, 2024	25.00 (0.40%)	25	May 26, 2023

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	Beta (5Y Monthly)	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	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)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-15	23,580,000,000,000	32,580,000,000,000	9	1	1	30	140	2	10,375	5,600	6,853	7,382	2,640,000	5,870,000	3,110,000,000	1,250,000,000	60	4	25	1	3	N/A	May 26, 2023	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	8	1	7	1,070,000,000	1	134,220,000	172,010,000	882	-68	420,210,000	984,520,000	41	1	1	100,030,000	24,840,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-12	23,580,000,000,000	32,580,000,000,000	9	1	1	30	140	2	10,375	5,600	6,784	7,361	2,630,000	5,660,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-11	23,580,000,000,000	32,580,000,000,000	9	1	1	30	140	2	10,375	5,600	6,784	7,361	2,610,000	5,660,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-10	23,580,000,000,000	32,580,000,000,000	9	1	1	30	140	2	10,375	5,600	6,784	7,361	2,610,000	5,660,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-05	23,270,000,000,000	32,280,000,000,000	8	1	1	30	139	2	10,375	0	6,691	7,329	2,510,000	4,640,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-04	21,950,000,000,000	30,900,000,000,000	8	1	1	29	133	2	10,375	0	6,674	7,322	2,320,000	3,740,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-03	21,950,000,000,000	30,900,000,000,000	8	1	1	29	101	2	10,375	0	6,667	7,318	2,260,000	3,890,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-02	22,340,000,000,000	31,090,000,000,000	6	1	1	29	102	2	10,375	0	6,661	7,312	2,190,000	3,530,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-04-01	22,180,000,000,000	30,900,000,000,000	6	1	1	29	101	2	10,375	0	6,661	7,312	2,190,000	3,530,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-29	22,180,000,000,000	30,900,000,000,000	6	1	1	29	101	2	10,375	5,600	6,658	7,309	2,160,000	3,320,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,238	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-28	22,960,000,000,000	31,670,000,000,000	6	1	1	30	104	2	10,375	0	6,647	7,303	1,920,000	2,100,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,281	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-27	22,420,000,000,000	31,130,000,000,000	6	1	1	29	102	2	10,375	0	6,644	7,298	1,940,000	2,340,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,282	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-26	22,420,000,000,000	31,080,000,000,000	6	1	1	29	102	2	10,375	0	6,643	7,293	1,980,000	2,630,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,274	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-25	22,420,000,000,000	31,060,000,000,000	6	1	1	29	102	2	10,375	5,600	6,643	7,293	1,980,000	2,630,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,272	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-22	21,950,000,000,000	30,610,000,000,000	6	1	1	29	100	2	10,375	0	6,640	7,281	1,950,000	2,670,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,275	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-21	22,100,000,000,000	30,790,000,000,000	6	1	1	29	101	2	10,375	5,600	6,640	7,281	1,950,000	2,670,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,277	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-14	21,480,000,000,000	30,030,000,000,000	5	1	1	28	98	2	10,375	0	6,671	7,247	1,800,000	3,080,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,258	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-13	21,330,000,000,000	29,960,000,000,000	5	1	1	28	98	2	10,375	0	6,682	7,235	1,840,000	2,600,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,270	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-11	21,330,000,000,000	29,960,000,000,000	5	1	1	28	98	2	10,375	5,600	6,682	7,235	1,850,000	2,600,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,270	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-08	21,400,000,000,000	30,080,000,000,000	5	1	1	28	98	2	10,375	5,600	6,686	7,230	1,850,000	2,610,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,277	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-05	22,100,000,000,000	30,760,000,000,000	6	1	1	29	101	2	10,375	0	6,712	7,211	1,860,000	2,500,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,226	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-04	22,100,000,000,000	30,760,000,000,000	6	1	1	29	101	2	10,375	0	6,712	7,211	1,860,000	2,500,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,276	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-03-01	21,330,000,000,000	29,950,000,000,000	5	1	1	28	98	2	10,375	0	6,705	7,205	1,830,000	2,190,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,269	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-28	19,770,000,000,000	28,360,000,000,000	3	1	1	26	93	2	10,375	0	6,720	7,192	1,710,000	1,790,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,264	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-27	19,690,000,000,000	28,280,000,000,000	5	1	1	26	93	2	10,375	0	6,736	7,190	1,720,000	1,870,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,240	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk	2024-02-26	20,160,000,000,000	28,750,000,000,000	5	1	1	27	94	2	10,375	0	6,736	7,190	1,720,000	1,870,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,270	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM.JK)	2024-02-23	20,000,000,000,000	28,630,000,000,000	5	1	1	27	94	2	10,375	0	6,747	7,184	1,680,000	1,820,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,270	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000
TKIM	PT Pabrik Kertas Tjiwi Kimia Tbk (TKIM.JK)	2024-02-22	19,220,000,000,000	27,840,000,000,000	5	1	1	26	91	2	10,375	0	6,758	7,182	1,680,000	2,060,000	3,110,000,000	1,250,000,000	60	4	25	1	2	N/A	May 26, 2023	N/A	N/A	Dec 31, 2022	Sep 30, 2023	24	5	1	11	1,070,000,000	-9	115,830,000	252,250,000	1,268	-61	428,620,000	979,220,000	42	1	1	248,100,000	136,490,000

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	6,725	6,725	6,725	6,725	300
2024-03-05	15:48:00	6,700	6,725	6,700	6,725	800
2024-03-05	15:47:00	0	0	0	0	0
2024-03-05	15:46:00	6,725	6,725	6,700	6,700	5,600
2024-03-05	15:45:00	6,725	6,725	6,725	6,725	43,600
2024-03-05	15:44:00	6,725	6,725	6,725	6,725	0
2024-03-05	15:43:00	6,675	6,700	6,675	6,700	8,300
2024-03-05	15:42:00	6,700	6,700	6,700	6,700	14,600
2024-03-05	15:41:00	6,700	6,700	6,700	6,700	21,400
2024-03-05	15:40:00	6,675	6,700	6,675	6,675	28,900
2024-03-05	15:39:00	6,700	6,700	6,675	6,675	2,600
2024-03-05	15:38:00	6,700	6,700	6,700	6,700	0
2024-03-05	15:37:00	6,675	6,675	6,675	6,675	7,600
2024-03-05	15:36:00	6,675	6,675	6,650	6,675	8,700
2024-03-05	15:35:00	6,650	6,650	6,650	6,650	0
2024-03-05	15:34:00	6,675	6,675	6,675	6,675	800
2024-03-05	15:33:00	6,675	6,675	6,675	6,675	10,100
2024-03-05	15:32:00	6,650	6,675	6,650	6,675	29,400
2024-03-05	15:31:00	6,650	6,650	6,650	6,650	7,100
2024-03-05	15:30:00	6,675	6,675	6,650	6,650	27,500

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	6,700	6,725	6,700	6,725	1,100
2024-03-05	15:46:00	6,725	6,725	6,700	6,700	5,600
2024-03-05	15:44:00	6,725	6,725	6,725	6,725	43,600
2024-03-05	15:42:00	6,700	6,700	6,675	6,700	22,900
2024-03-05	15:40:00	6,675	6,700	6,675	6,700	50,300
2024-03-05	15:38:00	6,700	6,700	6,675	6,675	2,600
2024-03-05	15:36:00	6,675	6,675	6,650	6,675	16,300
2024-03-05	15:34:00	6,675	6,675	6,650	6,650	800
2024-03-05	15:32:00	6,650	6,675	6,650	6,675	39,500
2024-03-05	15:30:00	6,675	6,675	6,650	6,650	34,600
2024-03-05	15:28:00	6,650	6,675	6,650	6,650	5,900
2024-03-05	15:26:00	6,650	6,650	6,650	6,650	300
2024-03-05	15:24:00	6,675	6,675	6,650	6,650	1,700
2024-03-05	15:22:00	6,675	6,675	6,650	6,650	37,900
2024-03-05	15:20:00	6,675	6,675	6,675	6,675	10,500
2024-03-05	15:18:00	6,675	6,675	6,650	6,675	7,500
2024-03-05	15:17:03	6,675	6,675	6,675	6,675	0
2024-03-05	15:16:00	6,675	6,675	6,675	6,675	10,500
2024-03-05	15:14:00	6,675	6,675	6,650	6,650	10,700
2024-03-05	15:12:00	6,675	6,675	6,650	6,650	10,700
2024-03-05	15:10:00	0	0	0	0	0
2024-03-05	15:08:00	6,675	6,675	6,675	6,675	12,500
2024-03-05	15:06:00	0	0	0	0	0
2024-03-05	15:04:00	6,675	6,700	6,675	6,700	11,300
2024-03-05	15:02:00	6,675	6,675	6,675	6,675	3,600

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	6,725	6,725	6,700	6,725	50,000
2024-03-05	15:40:00	6,675	6,725	6,675	6,725	72,900
2024-03-05	15:35:00	6,650	6,700	6,650	6,675	16,100
2024-03-05	15:30:00	6,675	6,675	6,650	6,675	74,900
2024-03-05	15:25:00	6,650	6,675	6,650	6,650	6,100
2024-03-05	15:20:00	6,675	6,675	6,650	6,675	48,900
2024-03-05	15:17:03	6,675	6,675	6,675	6,675	0
2024-03-05	15:15:00	6,650	6,675	6,650	6,675	24,800
2024-03-05	15:10:00	6,675	6,675	6,650	6,675	14,600
2024-03-05	15:05:00	6,700	6,700	6,675	6,675	12,400
2024-03-05	15:00:00	6,675	6,675	6,675	6,675	16,100
2024-03-05	14:55:00	6,700	6,700	6,675	6,675	6,400
2024-03-05	14:50:00	6,675	6,675	6,650	6,675	30,700
2024-03-05	14:45:00	6,675	6,675	6,675	6,675	7,400
2024-03-05	14:40:00	6,700	6,700	6,650	6,675	70,400
2024-03-05	14:35:00	6,700	6,700	6,700	6,700	100,600
2024-03-05	14:30:00	6,700	6,700	6,700	6,700	3,700
2024-03-05	14:25:00	6,700	6,700	6,700	6,700	4,100
2024-03-05	14:21:10	6,700	6,700	6,700	6,700	0
2024-03-05	14:20:00	6,700	6,700	6,700	6,700	2,100
2024-03-05	14:15:00	6,700	6,725	6,700	6,725	5,000
2024-03-05	14:10:00	6,700	6,725	6,700	6,725	35,100
2024-03-05	14:05:00	6,700	6,725	6,700	6,700	4,000
2024-03-05	14:00:00	6,750	6,750	6,725	6,725	4,700
2024-03-05	13:55:00	6,725	6,750	6,700	6,725	90,200
2024-03-05	13:50:00	6,725	6,725	6,700	6,725	5,300
2024-03-05	13:45:00	6,700	6,725	6,700	6,700	8,200
2024-03-05	13:40:00	6,700	6,700	6,700	6,700	46,600

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	6,725	6,725	6,700	6,725	50,000
2024-03-05	15:30:00	6,675	6,725	6,650	6,725	163,900
2024-03-05	15:17:03	6,675	6,675	6,675	6,675	0
2024-03-05	15:15:00	6,650	6,675	6,650	6,650	79,800
2024-03-05	15:00:00	6,675	6,700	6,650	6,675	43,100
2024-03-05	14:45:00	6,675	6,700	6,650	6,675	44,500
2024-03-05	14:30:00	6,700	6,700	6,650	6,675	174,700
2024-03-05	14:21:10	6,700	6,700	6,700	6,700	0
2024-03-05	14:15:00	6,700	6,725	6,700	6,700	11,200
2024-03-05	14:00:00	6,750	6,750	6,700	6,725	43,800
2024-03-05	13:45:00	6,700	6,750	6,700	6,725	103,700
2024-03-05	13:30:00	6,750	6,750	6,700	6,700	82,900
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	11:59:58	6,750	6,750	6,750	6,750	0
2024-03-05	11:45:00	6,750	6,750	6,700	6,750	94,100
2024-03-05	11:31:47	6,750	6,750	6,750	6,750	0
2024-03-05	11:30:00	6,750	6,775	6,750	6,775	24,600
2024-03-05	11:15:00	6,775	6,800	6,750	6,775	61,900
2024-03-05	11:00:00	6,775	6,800	6,775	6,775	10,200
2024-03-05	10:45:00	6,800	6,800	6,775	6,775	8,200
2024-03-05	10:41:58	6,800	6,800	6,800	6,800	0
2024-03-05	10:30:00	6,800	6,800	6,775	6,800	38,100
2024-03-05	10:15:00	6,775	6,800	6,775	6,800	9,600
2024-03-05	10:00:00	6,850	6,850	6,775	6,775	179,800
2024-03-05	09:52:21	6,875	6,875	6,875	6,875	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	6,675	6,725	6,650	6,725	213,900
2024-03-05	15:17:03	6,675	6,675	6,675	6,675	0
2024-03-05	15:00:00	6,675	6,700	6,650	6,650	122,900
2024-03-05	14:30:00	6,700	6,700	6,650	6,675	219,200
2024-03-05	14:21:10	6,700	6,700	6,700	6,700	0
2024-03-05	14:00:00	6,750	6,750	6,700	6,700	55,000
2024-03-05	13:30:00	6,750	6,750	6,700	6,725	186,600
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	11:59:58	6,750	6,750	6,750	6,750	0
2024-03-05	11:31:47	6,750	6,750	6,750	6,750	0
2024-03-05	11:30:00	6,750	6,775	6,700	6,750	118,700
2024-03-05	11:00:00	6,775	6,800	6,750	6,775	72,100
2024-03-05	10:41:58	6,800	6,800	6,800	6,800	0
2024-03-05	10:30:00	6,800	6,800	6,775	6,775	46,300
2024-03-05	10:00:00	6,850	6,850	6,775	6,800	189,400
2024-03-05	09:52:21	6,875	6,875	6,875	6,875	0
2024-03-05	09:30:00	6,875	6,925	6,850	6,850	187,100
2024-03-05	09:07:52	6,875	6,875	6,875	6,875	0
2024-03-05	09:00:00	6,825	6,900	6,825	6,900	63,900
2024-03-04	15:30:00	6,850	6,875	6,825	6,825	111,300
2024-03-04	15:00:00	6,825	6,875	6,825	6,850	112,100
2024-03-04	14:59:44	6,825	6,825	6,825	6,825	0
2024-03-04	14:30:00	6,825	6,825	6,800	6,825	120,300
2024-03-04	14:07:24	6,825	6,825	6,825	6,825	0
2024-03-04	14:00:00	6,850	6,875	6,825	6,825	179,800
2024-03-04	13:30:00	6,850	6,875	6,850	6,850	137,900
2024-03-04	13:00:00	0	0	0	0	0
2024-03-04	12:30:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:17:03	6,675	6,675	6,675	6,675	0
2024-03-05	15:00:00	6,675	6,725	6,650	6,725	336,800
2024-03-05	14:21:10	6,700	6,700	6,700	6,700	0
2024-03-05	14:00:00	6,750	6,750	6,650	6,675	274,200
2024-03-05	13:00:00	6,750	6,750	6,700	6,725	186,600
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	6,750	6,750	6,750	6,750	0
2024-03-05	11:31:47	6,750	6,750	6,750	6,750	0
2024-03-05	11:00:00	6,775	6,800	6,700	6,750	189,800
2024-03-05	10:41:58	6,800	6,800	6,800	6,800	0
2024-03-05	10:00:00	6,850	6,850	6,775	6,775	235,700
2024-03-05	09:52:21	6,875	6,875	6,875	6,875	0
2024-03-05	09:07:52	6,875	6,875	6,875	6,875	0
2024-03-05	09:00:00	6,825	6,925	6,825	6,850	0
2024-03-04	15:00:00	6,825	6,875	6,825	6,825	222,500
2024-03-04	14:59:44	6,825	6,825	6,825	6,825	0
2024-03-04	14:07:24	6,825	6,825	6,825	6,825	0
2024-03-04	14:00:00	6,850	6,875	6,800	6,825	300,100
2024-03-04	13:00:00	6,850	6,875	6,850	6,850	137,600
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:07	6,825	6,825	6,825	6,825	0
2024-03-04	11:35:45	6,825	6,825	6,825	6,825	0
2024-03-04	11:00:00	6,850	6,850	6,775	6,825	500,600
2024-03-04	10:45:16	6,850	6,850	6,850	6,850	0
2024-03-04	10:00:00	6,975	6,975	6,825	6,850	879,600
2024-03-04	09:56:48	6,975	6,975	6,975	6,975	0
2024-03-04	09:00:00	7,125	7,150	6,925	6,975	0
2024-03-01	15:00:00	7,075	7,125	7,025	7,050	1,000,800
2024-03-01	14:30:21	6,975	6,975	6,975	6,975	0
2024-03-01	14:00:00	7,075	7,100	6,950	7,075	845,900

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	11:27:57	7,925	7,925	7,925	7,925	0
2024-05-03	11:15:22	7,950	7,950	7,950	7,950	0
2024-05-03	10:41:58	7,925	7,925	7,925	7,925	0
2024-05-03	10:30:00	7,925	7,975	7,900	7,925	239,900
2024-05-03	10:08:36	7,950	7,950	7,950	7,950	0
2024-05-03	09:36:37	7,950	7,950	7,950	7,950	0
2024-05-03	09:03:39	7,925	7,925	7,925	7,925	0
2024-05-03	09:00:00	7,900	8,050	7,875	7,925	441,800
2024-05-02	15:20:07	8,000	8,000	8,000	8,000	0
2024-05-02	15:00:00	7,975	8,000	7,875	7,875	834,200
2024-05-02	14:39:06	7,975	7,975	7,975	7,975	0
2024-05-02	13:58:22	7,950	7,950	7,950	7,950	0
2024-05-02	13:30:00	7,900	8,000	7,875	7,975	605,800
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:59	7,925	7,925	7,925	7,925	0
2024-05-02	11:28:15	7,950	7,950	7,950	7,950	0
2024-05-02	10:53:16	7,950	7,950	7,950	7,950	0
2024-05-02	10:30:00	7,950	7,975	7,900	7,925	494,400
2024-05-02	10:18:34	7,975	7,975	7,975	7,975	0
2024-05-02	09:44:28	7,975	7,975	7,975	7,975	0
2024-05-02	09:10:34	8,075	8,075	8,075	8,075	0
2024-05-02	09:00:00	8,000	8,250	7,925	7,950	1,689,600
2024-04-30	15:23:50	7,725	7,725	7,725	7,725	0
2024-04-30	15:00:00	7,750	7,825	7,650	7,825	1,158,300
2024-04-30	14:41:47	7,800	7,800	7,800	7,800	0
2024-04-30	14:03:39	7,825	7,825	7,825	7,825	0
2024-04-30	13:30:00	7,825	7,875	7,750	7,750	321,100
2024-04-30	12:00:00	0	0	0	0	0
2024-04-30	11:55:33	7,825	7,825	7,825	7,825	0
2024-04-30	11:30:20	7,850	7,850	7,850	7,850	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	8,000	8,250	7,875	7,875	5,342,400
2024-04-30	09:00:00	7,875	8,050	7,650	7,825	2,736,600
2024-04-29	09:00:00	7,600	7,900	7,300	7,900	2,919,200
2024-04-26	09:00:00	8,150	8,150	7,550	7,600	4,992,600
2024-04-25	09:00:00	8,050	8,250	8,050	8,150	3,307,200
2024-04-24	09:00:00	7,775	8,325	7,750	8,050	8,431,500
2024-04-23	09:00:00	7,800	7,900	7,750	7,800	1,567,100
2024-04-22	09:00:00	7,800	8,000	7,700	7,700	2,035,400
2024-04-19	09:00:00	7,950	7,950	7,650	7,775	2,364,900
2024-04-18	09:00:00	7,675	8,100	7,625	7,950	7,680,800
2024-04-17	09:00:00	7,325	7,850	7,250	7,675	7,289,100
2024-04-16	09:00:00	7,575	7,575	7,150	7,325	5,880,600
2024-04-05	09:00:00	7,700	7,700	7,525	7,575	1,635,300
2024-04-04	09:00:00	7,500	7,675	7,475	7,650	6,152,900
2024-04-03	09:00:00	7,100	7,625	7,025	7,475	12,178,300
2024-04-02	09:00:00	7,150	7,175	6,950	7,050	4,940,200
2024-04-01	09:00:00	7,125	7,225	7,025	7,175	4,446,400
2024-03-28	09:00:00	7,375	7,400	7,125	7,125	3,427,200
2024-03-27	09:00:00	7,200	7,425	7,075	7,375	6,822,900
2024-03-26	09:00:00	7,400	7,400	7,150	7,200	2,197,500
2024-03-25	09:00:00	7,475	7,475	7,125	7,300	5,663,800
2024-03-22	09:00:00	7,050	7,275	7,050	7,200	2,626,600
2024-03-21	09:00:00	7,100	7,175	7,000	7,050	1,652,500
2024-03-20	09:00:00	7,175	7,200	7,000	7,100	2,444,400
2024-03-19	09:00:00	7,150	7,300	7,075	7,175	3,135,700
2024-03-18	09:00:00	6,900	7,350	6,900	7,125	6,455,800
2024-03-15	09:00:00	6,975	6,975	6,800	6,900	833,500
2024-03-14	09:00:00	6,975	7,000	6,800	6,900	1,380,400
2024-03-13	09:00:00	6,875	7,050	6,875	6,900	2,502,500
2024-03-08	09:00:00	6,850	6,950	6,800	6,850	1,895,200

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	8,000	8,250	7,875	7,875	5,342,400
2024-04-29	09:00:00	7,600	7,900	7,300	7,900	2,919,200
2024-04-26	09:00:00	8,150	8,150	7,550	7,600	4,992,600
2024-04-25	09:00:00	8,050	8,250	8,050	8,150	3,307,200
2024-04-24	09:00:00	7,775	8,325	7,750	8,050	8,431,500
2024-04-23	09:00:00	7,800	7,900	7,750	7,800	1,567,100
2024-04-22	09:00:00	7,800	8,000	7,700	7,700	2,035,400
2024-04-19	09:00:00	7,950	7,950	7,650	7,775	2,364,900
2024-04-18	09:00:00	7,675	8,100	7,625	7,950	7,680,800
2024-04-17	09:00:00	7,325	7,850	7,250	7,675	7,289,100
2024-04-16	09:00:00	7,575	7,575	7,150	7,325	5,880,600
2024-04-05	09:00:00	7,700	7,700	7,525	7,575	1,635,300
2024-04-04	09:00:00	7,500	7,675	7,475	7,650	6,152,900
2024-04-03	09:00:00	7,100	7,625	7,025	7,475	12,178,300
2024-04-02	09:00:00	7,150	7,175	6,950	7,050	4,940,200
2024-04-01	09:00:00	7,125	7,225	7,025	7,175	4,446,400
2024-03-28	09:00:00	7,375	7,400	7,125	7,125	3,427,200
2024-03-27	09:00:00	7,200	7,425	7,075	7,375	6,822,900
2024-03-26	09:00:00	7,400	7,400	7,150	7,200	2,197,500
2024-03-25	09:00:00	7,475	7,475	7,125	7,300	5,663,800
2024-03-22	09:00:00	7,050	7,275	7,050	7,200	2,626,600
2024-03-21	09:00:00	7,100	7,175	7,000	7,050	1,652,500
2024-03-20	09:00:00	7,175	7,200	7,000	7,100	2,444,400
2024-03-19	09:00:00	7,150	7,300	7,075	7,175	3,135,700
2024-03-18	09:00:00	6,900	7,350	6,900	7,125	6,455,800
2024-03-15	09:00:00	6,975	6,975	6,800	6,900	833,500
2024-03-14	09:00:00	6,975	7,000	6,800	6,900	1,380,400
2024-03-13	09:00:00	6,875	7,050	6,875	6,900	2,502,500
2024-03-08	09:00:00	6,850	6,950	6,800	6,850	1,895,200
2024-03-07	09:00:00	6,600	6,900	6,600	6,875	2,721,300

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-04-28	00:00:00	7,600	7,900	7,300	7,900	2,919,200
2024-04-21	00:00:00	7,800	8,325	7,550	7,600	20,333,800
2024-04-14	00:00:00	7,575	8,100	7,150	7,775	23,215,400
2024-04-07	00:00:00	7,575	7,575	7,575	7,575	0
2024-03-31	00:00:00	7,125	7,700	6,950	7,575	29,353,100
2024-03-24	00:00:00	7,475	7,475	7,075	7,125	18,111,400
2024-03-17	00:00:00	6,900	7,350	6,900	7,200	16,315,000
2024-03-10	00:00:00	6,850	7,050	6,800	6,900	4,716,400
2024-03-03	00:00:00	7,125	7,150	6,575	6,850	9,965,700
2024-02-25	00:00:00	6,475	7,125	6,300	7,100	16,041,700
2024-02-18	00:00:00	6,250	6,550	6,150	6,475	8,970,300
2024-02-11	00:00:00	6,400	6,450	6,175	6,250	8,026,500
2024-02-04	00:00:00	6,450	6,575	6,250	6,375	5,701,600
2024-01-28	00:00:00	6,525	6,550	6,125	6,450	11,047,100
2024-01-21	00:00:00	6,650	6,700	6,450	6,525	5,609,500
2024-01-14	00:00:00	6,950	7,050	6,600	6,650	8,757,700
2024-01-07	00:00:00	7,250	7,300	6,900	6,950	9,609,900
2023-12-31	00:00:00	7,300	7,350	7,175	7,250	4,337,400
2023-12-24	00:00:00	7,050	7,300	6,925	7,300	3,637,900
2023-12-17	00:00:00	6,875	7,225	6,725	7,050	7,152,600
2023-12-10	00:00:00	6,750	7,175	6,500	6,875	10,101,800
2023-12-03	00:00:00	7,200	7,325	6,700	6,750	11,571,900
2023-11-26	00:00:00	7,225	7,500	7,125	7,300	6,686,300
2023-11-19	00:00:00	7,525	7,575	7,075	7,225	6,262,000
2023-11-12	00:00:00	7,600	7,825	7,400	7,525	9,422,400
2023-11-05	00:00:00	7,550	7,725	7,325	7,600	10,873,100
2023-10-29	00:00:00	7,975	8,000	6,800	7,500	32,089,500
2023-10-22	00:00:00	8,400	8,400	7,500	7,950	28,501,700
2023-10-15	00:00:00	8,775	9,075	8,325	8,400	18,699,700
2023-10-08	00:00:00	8,725	9,600	8,550	8,775	39,133,800

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8,000	8,250	7,875	7,875	5,342,400
2024-03-31	00:00:00	7,125	8,325	6,950	7,825	78,558,100
2024-02-29	00:00:00	6,850	7,475	6,575	7,125	53,621,300
2024-01-31	00:00:00	6,250	7,100	6,125	6,850	39,023,700
2023-12-31	00:00:00	7,300	7,350	6,175	6,250	34,565,200
2023-11-30	00:00:00	7,300	7,325	6,500	7,300	33,070,900
2023-10-31	00:00:00	7,650	7,825	6,800	7,225	53,946,700
2023-09-30	00:00:00	9,575	9,700	7,200	7,650	131,115,400
2023-08-31	00:00:00	7,800	10,375	7,525	9,575	142,526,100
2023-07-31	00:00:00	6,750	8,300	6,400	7,800	105,369,900
2023-06-30	00:00:00	6,200	6,925	6,100	6,750	47,096,000
2023-05-31	00:00:00	5,725	6,550	5,725	6,175	46,988,200
2023-04-30	00:00:00	6,150	6,150	5,600	5,725	44,616,200
2023-03-31	00:00:00	6,800	6,850	6,750	6,775	1,219,200
2023-02-28	00:00:00	6,700	6,725	6,625	6,725	715,300
2023-01-31	00:00:00	7,050	7,075	6,950	7,000	1,655,600
2022-12-31	00:00:00	7,050	7,425	6,675	7,325	53,482,800
2022-11-30	00:00:00	8,375	8,425	7,000	7,050	48,147,700
2022-10-31	00:00:00	7,800	8,525	7,550	8,350	107,022,200
2022-09-30	00:00:00	7,375	7,850	7,100	7,800	59,383,000
2022-08-31	00:00:00	6,800	7,800	6,725	7,375	111,590,400
2022-07-31	00:00:00	6,400	6,850	6,300	6,775	38,721,300
2022-06-30	00:00:00	6,450	6,500	6,175	6,375	34,691,900
2022-05-31	00:00:00	7,125	7,275	6,375	6,450	65,581,100
2022-04-30	00:00:00	6,600	7,200	6,325	7,125	60,513,600
2022-03-31	00:00:00	7,025	7,275	6,400	6,600	54,812,600
2022-02-28	00:00:00	7,475	7,925	6,900	7,025	77,467,900
2022-01-31	00:00:00	7,025	7,625	6,900	7,475	61,023,500
2021-12-31	00:00:00	7,525	8,100	6,725	7,025	69,636,100
2021-11-30	00:00:00	7,750	7,975	7,025	7,525	54,493,700

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	8,000	8,250	7,875	7,875	5,342,400
2024-03-31	00:00:00	7,125	8,325	6,950	7,900	75,821,500
2024-02-29	00:00:00	6,850	7,475	6,575	7,125	53,621,300
2024-01-31	00:00:00	6,250	8,325	6,125	7,825	171,203,100
2023-12-31	00:00:00	7,300	7,475	6,125	7,125	127,210,200
2023-11-30	00:00:00	7,300	7,350	6,125	6,850	106,659,800
2023-10-31	00:00:00	7,650	7,825	6,175	6,250	121,582,800
2023-09-30	00:00:00	9,575	9,700	6,500	7,300	218,133,000
2023-08-31	00:00:00	7,800	10,375	6,800	7,225	327,588,200
2023-07-31	00:00:00	6,750	10,375	6,400	7,650	379,011,400
2023-06-30	00:00:00	6,200	10,375	6,100	9,575	294,992,000
2023-05-31	00:00:00	5,725	8,300	5,725	7,800	199,454,100
2023-04-30	00:00:00	6,150	6,925	5,600	6,750	138,700,400
2023-03-31	00:00:00	6,775	6,800	5,600	6,175	94,200,500
2023-02-28	00:00:00	6,700	6,850	5,600	5,725	72,971,300
2023-01-31	00:00:00	7,050	7,100	6,300	6,775	52,659,400
2022-10-31	00:00:00	7,800	8,525	6,675	7,325	208,652,700
2022-07-31	00:00:00	6,400	7,850	6,300	7,800	209,694,700
2022-04-30	00:00:00	6,600	7,275	6,175	6,375	160,786,600
2022-01-31	00:00:00	7,025	7,925	6,400	6,600	193,304,000
2021-10-31	00:00:00	8,325	8,650	6,725	7,025	191,622,800
2021-07-31	00:00:00	6,825	9,000	6,325	8,350	366,825,200
2021-04-30	00:00:00	9,975	11,550	6,675	6,825	286,834,800
2021-01-31	00:00:00	15,800	16,600	9,300	9,975	275,243,000

Dividends Amount

Date	Time	Amount
2023-05-26	11:00:00	25
2022-06-21	11:00:00	25
2021-09-06	09:00:00	25
2020-09-03	09:00:00	25
2019-07-08	09:00:00	50
2018-07-05	09:00:00	30
2017-06-20	09:00:00	5
2016-07-13	09:00:00	5
2015-07-03	09:00:00	10
2014-10-20	09:00:00	10

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	25	0.25 %
2022	1	25	0.25 %
2021	1	25	0.25 %
2020	1	25	0.25 %
2019	1	50	0.50 %
2018	1	30	0.30 %
2017	1	5	0.05 %
2016	1	5	0.05 %
2015	1	10	0.10 %
2014	1	10	0.10 %

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