Informasi Saham TPIA PT. Chandra Asri Petrochemical Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PADA	PT Personel Alih Daya Tbk
LAJU	PT Jasa Berdikari Logistics Tbk
MMLP	PT Mega Manunggal Property Tbk
BSBK	PT Wulandari Bangun Laksana Tbk
FLMC	PT Falmaco Nonwoven Industri 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
14010	Ps Ratio	1	19	14	8
40001	Market Cap	4	676,952,840,344,900	454,185,611,733,000	222,334,670,886,440
14012	Pb Ratio	8	15	11	5
102	Enterprises Value E B I T D A Ratio	15	10,496,157	99,407,546	-9,404,261
40002	Enterprise Value	18	671,302,710,553,587	459,759,900,079,608	224,188,183,311,604
101	Enterprises Value Revenue Ratio	29	310,798	924,481	513,264

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
14010	Ps Ratio	1	19	14	7	5	6	8
40001	Market Cap	4	676,952,840,344,900	454,185,611,733,000	218,874,209,082,760	181,674,244,693,200	202,437,015,515,280	222,334,670,886,440
14012	Pb Ratio	8	15	11	5	4	5	5
102	Enterprises Value E B I T D A Ratio	15	10,496,157	99,407,546	74,430,254	6,405,196	7,601,462	-9,404,261
40002	Enterprise Value	18	671,302,710,553,587	459,759,900,079,608	225,895,819,494,559	187,006,096,361,822	198,443,763,082,542	224,188,183,311,604
101	Enterprises Value Revenue Ratio	29	310,798	924,481	383,962	326,950	395,058	513,264

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	60,074,000	3,781,000	-107,138,000	257,547,000	85,253,000
20091	Net Income	-33,576,000	-12,196,000	-149,538,000	151,986,000	51,352,000
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	62,962,000	4,625,000	-104,914,000	259,164,000	87,005,000
20046	Gross Profit	81,830,000	16,696,000	-10,954,000	345,021,000	165,122,000
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	-54,564,000	-29,117,000	-176,475,000	201,996,000	28,839,000
20145	Tax Provision	-23,017,000	-17,421,000	-27,076,000	50,127,000	-22,703,000
20100	Total Revenue	2,159,932,000	497,317,000	2,384,591,000	2,580,425,000	1,806,444,000
20164	Total Expenses	2,188,802,000	497,296,000	2,502,086,000	2,329,069,000	1,727,045,000
20013	Cost Of Revenue	2,078,102,000	480,621,000	2,395,545,000	2,235,404,000	1,641,322,000
20057	Interest Expense	114,638,000	32,898,000	69,337,000	55,551,000	56,414,000
20109	Operating Income	-28,870,000	21,000	-117,495,000	251,356,000	79,399,000
20316	Normalized Income	-30,894,360	-10,626,640	-147,727,180	149,058,329	51,090,250
20108	Operating Expense	110,700,000	16,675,000	106,541,000	93,665,000	85,723,000
20112	Operating Revenue	2,159,932,000	497,317,000	2,384,591,000	2,580,425,000	1,806,444,000
20087	Minority Interests	-2,029,000	-500,000	-139,000	117,000	-190,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-130,852,000	-33,917,000	-78,754,000	-63,205,000	-62,915,000
20416	Total Unusual Items	-3,438,000	-2,012,000	-2,139,000	3,894,000	349,000
29010	Basic Average Shares	71,030,244,130	0	71,030,244,130	71,030,244,130	77,639,122,348
29011	Diluted Average Shares	86,511,545,092	0	71,030,244,130	71,030,244,130	77,639,122,348
20420	Normalized E B I T D A	66,400,000	6,637,000	-102,775,000	255,270,000	86,656,000
20315	Reconciled Depreciation	2,888,000	844,000	2,224,000	1,617,000	1,752,000
20312	Other Operating Expenses	995,000	-50,000	1,275,000	2,196,000	2,059,000
20368	Total Other Finance Cost	16,214,000	1,019,000	9,417,000	7,654,000	6,501,000
20314	Reconciled Cost Of Revenue	2,078,102,000	480,621,000	2,395,545,000	2,235,404,000	1,641,322,000
20419	Tax Effect Of Unusual Items	-756,360	-442,640	-328,180	966,329	87,250
20018	Depreciation Income Statement	2,888,000	844,000	2,224,000	1,617,000	1,752,000
20158	Selling And Marketing Expense	65,369,000	14,357,000	58,907,000	50,322,000	46,941,000
20064	Interest Expense Non Operating	114,638,000	32,898,000	69,337,000	55,551,000	56,414,000
20093	Net Income Common Stockholders	-33,576,000	-12,196,000	-149,538,000	151,986,000	51,352,000
20094	Net Income Continuous Operations	-31,547,000	-11,696,000	-149,399,000	151,869,000	51,542,000
20045	General And Administrative Expense	8,915,000	-4,675,000	14,427,000	14,124,000	14,149,000
20159	Selling General And Administration	74,284,000	9,682,000	73,334,000	64,446,000	61,090,000
20412	Other Non Operating Income Expenses	105,470,000	8,451,000	11,907,000	8,098,000	22,945,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-33,576,000	-12,196,000	-149,538,000	151,986,000	51,352,000
20417	Total Unusual Items Excluding Goodwill	-3,438,000	-2,012,000	-2,139,000	3,894,000	349,000
20077	Net Non Operating Interest Income Expense	-130,852,000	-33,917,000	-78,754,000	-63,205,000	-62,915,000
20346	Net Income Including Noncontrolling Interests	-31,547,000	-11,696,000	-149,399,000	151,869,000	51,542,000
20019	Depreciation And Amortization In Income Statement	2,888,000	844,000	2,224,000	1,617,000	1,752,000
20309	Net Income From Continuing And Discontinued Operation	-33,576,000	-12,196,000	-149,538,000	151,986,000	51,352,000
20331	Net Income From Continuing Operation Net Minority Interest	-33,576,000	-12,196,000	-149,538,000	151,986,000	51,352,000

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	60,074,000	3,781,000	2,348,000	28,430,000	25,515,000	-107,138,000	257,547,000	85,253,000
20091	Net Income	-33,576,000	-12,196,000	-20,794,000	-9,156,000	8,570,000	-149,538,000	151,986,000	51,352,000
29004	Basic E P S	0	0	0	0	0	0	0	0
20190	E B I T D A	62,962,000	4,625,000	3,035,000	29,196,000	26,106,000	-104,914,000	259,164,000	87,005,000
20046	Gross Profit	81,830,000	16,696,000	17,796,000	13,982,000	33,356,000	-10,954,000	345,021,000	165,122,000
29009	Diluted E P S	0	0	0	0	0	0	0	0
20136	Pretax Income	-54,564,000	-29,117,000	-25,716,000	-4,723,000	4,992,000	-176,475,000	201,996,000	28,839,000
20145	Tax Provision	-23,017,000	-17,421,000	-5,537,000	3,484,000	-3,543,000	-27,076,000	50,127,000	-22,703,000
20100	Total Revenue	2,159,932,000	497,317,000	588,328,000	571,971,000	502,316,000	2,384,591,000	2,580,425,000	1,806,444,000
20164	Total Expenses	2,188,802,000	497,296,000	606,585,000	586,954,000	497,967,000	2,502,086,000	2,329,069,000	1,727,045,000
20013	Cost Of Revenue	2,078,102,000	480,621,000	570,532,000	557,989,000	468,960,000	2,395,545,000	2,235,404,000	1,641,322,000
20057	Interest Expense	114,638,000	32,898,000	28,064,000	33,153,000	20,523,000	69,337,000	55,551,000	56,414,000
20109	Operating Income	-28,870,000	21,000	-18,257,000	-14,983,000	4,349,000	-117,495,000	251,356,000	79,399,000
20316	Normalized Income	-30,894,360	-10,626,640	-18,416,400	-9,674,700	7,837,580	-147,727,180	149,058,329	51,090,250
20108	Operating Expense	110,700,000	16,675,000	36,053,000	28,965,000	29,007,000	106,541,000	93,665,000	85,723,000
20112	Operating Revenue	2,159,932,000	497,317,000	588,328,000	571,971,000	502,316,000	2,384,591,000	2,580,425,000	1,806,444,000
20087	Minority Interests	-2,029,000	-500,000	-615,000	-949,000	35,000	-139,000	117,000	-190,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-130,852,000	-33,917,000	-32,528,000	-35,899,000	-28,508,000	-78,754,000	-63,205,000	-62,915,000
20416	Total Unusual Items	-3,438,000	-2,012,000	-3,030,000	665,000	939,000	-2,139,000	3,894,000	349,000
29010	Basic Average Shares	71,030,244,130	0	71,030,244,130	0	17,757,561,032	71,030,244,130	71,030,244,130	77,639,122,348
29011	Diluted Average Shares	86,511,545,092	0	86,511,545,092	0	17,757,561,032	71,030,244,130	71,030,244,130	77,639,122,348
20420	Normalized E B I T D A	66,400,000	6,637,000	6,065,000	28,531,000	25,167,000	-102,775,000	255,270,000	86,656,000
20315	Reconciled Depreciation	2,888,000	844,000	687,000	766,000	591,000	2,224,000	1,617,000	1,752,000
20312	Other Operating Expenses	995,000	-50,000	342,000	490,000	213,000	1,275,000	2,196,000	2,059,000
20368	Total Other Finance Cost	16,214,000	1,019,000	4,464,000	2,746,000	7,985,000	9,417,000	7,654,000	6,501,000
20314	Reconciled Cost Of Revenue	2,078,102,000	480,621,000	570,532,000	557,989,000	468,960,000	2,395,545,000	2,235,404,000	1,641,322,000
20419	Tax Effect Of Unusual Items	-756,360	-442,640	-652,400	146,300	206,580	-328,180	966,329	87,250
20018	Depreciation Income Statement	2,888,000	844,000	687,000	766,000	591,000	2,224,000	1,617,000	1,752,000
20158	Selling And Marketing Expense	65,369,000	14,357,000	21,417,000	10,472,000	19,123,000	58,907,000	50,322,000	46,941,000
20064	Interest Expense Non Operating	114,638,000	32,898,000	28,064,000	33,153,000	20,523,000	69,337,000	55,551,000	56,414,000
20093	Net Income Common Stockholders	-33,576,000	-12,196,000	-20,794,000	-9,156,000	8,570,000	-149,538,000	151,986,000	51,352,000
20094	Net Income Continuous Operations	-31,547,000	-11,696,000	-20,179,000	-8,207,000	8,535,000	-149,399,000	151,869,000	51,542,000
20045	General And Administrative Expense	8,915,000	-4,675,000	5,464,000	5,226,000	2,900,000	14,427,000	14,124,000	14,149,000
20159	Selling General And Administration	74,284,000	9,682,000	26,881,000	15,698,000	22,023,000	73,334,000	64,446,000	61,090,000
20412	Other Non Operating Income Expenses	105,470,000	8,451,000	21,068,000	40,690,000	35,261,000	11,907,000	8,098,000	22,945,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	-33,576,000	-12,196,000	-20,794,000	-9,156,000	8,570,000	-149,538,000	151,986,000	51,352,000
20417	Total Unusual Items Excluding Goodwill	-3,438,000	-2,012,000	-3,030,000	665,000	939,000	-2,139,000	3,894,000	349,000
20077	Net Non Operating Interest Income Expense	-130,852,000	-33,917,000	-32,528,000	-35,899,000	-28,508,000	-78,754,000	-63,205,000	-62,915,000
20346	Net Income Including Noncontrolling Interests	-31,547,000	-11,696,000	-20,179,000	-8,207,000	8,535,000	-149,399,000	151,869,000	51,542,000
20019	Depreciation And Amortization In Income Statement	2,888,000	844,000	687,000	766,000	591,000	2,224,000	1,617,000	1,752,000
20309	Net Income From Continuing And Discontinued Operation	-33,576,000	-12,196,000	-20,794,000	-9,156,000	8,570,000	-149,538,000	151,986,000	51,352,000
20331	Net Income From Continuing Operation Net Minority Interest	-33,576,000	-12,196,000	-20,794,000	-9,156,000	8,570,000	-149,538,000	151,986,000	51,352,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23097	Goodwill	2,828,000	0	0	0
23531	Net Debt	291,731,000	61,333,000	0	0
23165	Payables	678,027,000	449,956,000	784,944,000	747,099,000
23139	Net P P E	2,209,534,000	2,056,093,000	2,047,384,000	2,075,933,000
23351	Properties	0	0	0	0
23386	Total Debt	1,740,701,000	1,471,083,000	1,076,418,000	844,263,000
23100	Gross P P E	4,179,135,000	3,808,110,000	3,702,675,000	2,075,933,000
23038	Common Stock	434,315,000	434,315,000	434,315,000	380,947,000
23045	Current Debt	88,002,000	133,058,000	119,520,000	95,983,000
23532	Share Issued	86,511,545,092	86,511,545,092	86,511,545,092	71,334,081,040
23220	Total Assets	5,614,452,000	4,929,871,000	4,993,060,000	3,593,707,000
23027	Capital Stock	434,315,000	434,315,000	434,315,000	380,947,000
23382	Other Payable	7,945,000	5,880,000	10,584,000	27,530,000
23028	Cash Financial	838,081,000	602,715,000	998,512,000	806,917,000
23123	Long Term Debt	1,643,526,000	1,332,248,000	949,646,000	740,143,000
23179	Prepaid Assets	135,267,000	95,855,000	88,773,000	84,963,000
23385	Working Capital	2,020,098,000	1,673,861,000	1,994,591,000	638,332,000
23000	Accounts Payable	662,033,000	442,393,000	771,819,000	717,444,000
23029	Cash Equivalents	601,716,000	801,258,000	580,616,000	112,000,000
23245	Invested Capital	4,470,660,000	4,270,780,000	3,998,145,000	2,647,937,000
23340	Other Properties	442,000	0	0	2,068,824,000
23132	Minority Interest	254,768,000	3,632,000	3,493,000	4,358,000
23342	Other Receivables	59,402,000	26,871,000	9,303,000	5,644,000
23204	Retained Earnings	771,521,000	835,097,000	998,635,000	951,190,000
23217	Total Tax Payable	8,049,000	1,683,000	2,541,000	2,125,000
23001	Accounts Receivable	153,776,000	105,217,000	175,510,000	127,180,000
23280	Common Stock Equity	2,739,132,000	2,805,474,000	2,928,979,000	1,811,811,000
23403	Net Tangible Assets	2,736,304,000	2,805,474,000	2,928,979,000	1,811,811,000
23215	Stockholders Equity	2,739,132,000	2,805,474,000	2,928,979,000	1,811,811,000
23383	Tangible Book Value	2,736,304,000	2,805,474,000	2,928,979,000	1,811,811,000
23353	Long Term Provisions	2,795,000	2,795,000	2,795,000	2,624,000
23374	Total Capitalization	4,382,658,000	4,137,722,000	3,878,625,000	2,551,954,000
23312	Land And Improvements	504,171,000	391,052,000	353,986,000	330,497,000
23469	Other Equity Interest	-333,000	0	0	0
23393	Ordinary Shares Number	86,511,545,092	86,511,545,092	86,511,545,092	71,334,081,040
23008	Accumulated Depreciation	-1,969,601,000	-1,752,017,000	-1,655,291,000	-1,556,126,000
23282	Construction In Progress	266,770,000	229,027,000	164,885,000	7,109,000
23380	Capital Lease Obligations	9,173,000	5,777,000	7,252,000	8,137,000
23030	Cash And Cash Equivalents	1,439,797,000	1,403,973,000	1,579,128,000	918,917,000
23262	Gross Accounts Receivable	155,158,000	105,335,000	175,628,000	127,180,000
23012	Additional Paid In Capital	1,471,175,000	1,471,175,000	1,474,123,000	459,075,000
23275	Buildings And Improvements	221,481,000	202,001,000	204,655,000	204,365,000
23126	Long Term Equity Investment	135,697,000	0	0	0
23163	Other Short Term Investments	647,857,000	332,831,000	706,619,000	87,323,000
23020	Available For Sale Securities	383,982,000	0	0	0
23319	Machinery Furniture Equipment	3,186,271,000	2,986,030,000	2,979,149,000	2,906,330,000
23289	Derivative Product Liabilities	19,500,000	24,523,000	3,350,000	5,422,000
23048	Current Capital Lease Obligation	2,023,000	818,000	663,000	950,000
23127	Long Term Capital Lease Obligation	7,150,000	4,959,000	6,589,000	7,187,000
23098	Goodwill And Other Intangible Assets	2,828,000	0	0	0
23261	Total Equity Gross Minority Interest	2,993,900,000	2,809,106,000	2,932,472,000	1,816,169,000
23067	Non Current Deferred Taxes Liabilities	83,902,000	111,856,000	127,962,000	120,750,000
23259	Total Liabilities Net Minority Interest	2,620,552,000	2,120,765,000	2,060,588,000	1,777,538,000
23046	Current Debt And Capital Lease Obligation	90,025,000	133,876,000	120,183,000	96,933,000
23266	Allowance For Doubtful Accounts Receivable	-1,382,000	-118,000	-118,000	-118,000
23124	Long Term Debt And Capital Lease Obligation	1,650,676,000	1,337,207,000	956,235,000	747,330,000
23344	Non Current Pension And Other Postretirement Benefit Plans	46,357,000	36,701,000	38,447,000	37,599,000

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
23097	Goodwill	2,828,000	3,240,000	3,240,000	3,240,000	0	0	0
23531	Net Debt	291,731,000	951,831,000	1,003,287,000	874,277,000	61,333,000	0	0
23165	Payables	678,027,000	161,035,000	177,190,000	196,079,000	449,956,000	784,944,000	747,099,000
23139	Net P P E	2,209,534,000	2,215,653,000	2,227,800,000	2,236,860,000	2,056,093,000	2,047,384,000	2,075,933,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	1,740,701,000	1,781,520,000	1,781,505,000	1,708,619,000	1,471,083,000	1,076,418,000	844,263,000
23100	Gross P P E	4,179,135,000	4,203,170,000	4,180,143,000	4,165,780,000	3,808,110,000	3,702,675,000	2,075,933,000
23038	Common Stock	434,315,000	434,315,000	434,315,000	434,315,000	434,315,000	434,315,000	380,947,000
23045	Current Debt	88,002,000	97,469,000	123,856,000	129,537,000	133,058,000	119,520,000	95,983,000
23532	Share Issued	86,511,545,092	86,511,545,092	86,511,545,092	86,511,545,092	86,511,545,092	86,511,545,092	71,334,081,040
23220	Total Assets	5,614,452,000	4,999,239,000	5,013,417,000	4,983,264,000	4,929,871,000	4,993,060,000	3,593,707,000
23027	Capital Stock	434,315,000	434,315,000	434,315,000	434,315,000	434,315,000	434,315,000	380,947,000
23382	Other Payable	7,945,000	713,000	1,206,000	6,217,000	5,880,000	10,584,000	27,530,000
23028	Cash Financial	838,081,000	394,016,000	201,447,000	298,844,000	602,715,000	998,512,000	806,917,000
23123	Long Term Debt	1,643,526,000	1,677,726,000	1,651,457,000	1,572,816,000	1,332,248,000	949,646,000	740,143,000
23179	Prepaid Assets	135,267,000	107,952,000	160,837,000	126,966,000	95,855,000	88,773,000	84,963,000
23385	Working Capital	2,020,098,000	1,778,926,000	1,702,118,000	1,713,211,000	1,673,861,000	1,994,591,000	638,332,000
23000	Accounts Payable	662,033,000	155,502,000	173,328,000	187,812,000	442,393,000	771,819,000	717,444,000
23029	Cash Equivalents	601,716,000	429,348,000	570,579,000	529,232,000	801,258,000	580,616,000	112,000,000
23245	Invested Capital	4,470,660,000	4,534,198,000	4,553,432,000	4,505,904,000	4,270,780,000	3,998,145,000	2,647,937,000
23340	Other Properties	442,000	593,000	593,000	593,000	0	0	2,068,824,000
23132	Minority Interest	254,768,000	67,508,000	66,893,000	65,944,000	3,632,000	3,493,000	4,358,000
23342	Other Receivables	59,402,000	57,527,000	61,937,000	47,283,000	26,871,000	9,303,000	5,644,000
23204	Retained Earnings	771,521,000	782,567,000	804,511,000	843,667,000	835,097,000	998,635,000	951,190,000
23217	Total Tax Payable	8,049,000	4,820,000	2,656,000	2,050,000	1,683,000	2,541,000	2,125,000
23001	Accounts Receivable	153,776,000	190,164,000	176,136,000	156,888,000	105,217,000	175,510,000	127,180,000
23280	Common Stock Equity	2,739,132,000	2,759,003,000	2,778,119,000	2,803,551,000	2,805,474,000	2,928,979,000	1,811,811,000
23403	Net Tangible Assets	2,736,304,000	2,755,763,000	2,774,879,000	2,800,311,000	2,805,474,000	2,928,979,000	1,811,811,000
23215	Stockholders Equity	2,739,132,000	2,759,003,000	2,778,119,000	2,803,551,000	2,805,474,000	2,928,979,000	1,811,811,000
23383	Tangible Book Value	2,736,304,000	2,755,763,000	2,774,879,000	2,800,311,000	2,805,474,000	2,928,979,000	1,811,811,000
23353	Long Term Provisions	2,795,000	2,795,000	2,795,000	2,795,000	2,795,000	2,795,000	2,624,000
23374	Total Capitalization	4,382,658,000	4,436,729,000	4,429,576,000	4,376,367,000	4,137,722,000	3,878,625,000	2,551,954,000
23312	Land And Improvements	504,171,000	466,505,000	466,505,000	466,505,000	391,052,000	353,986,000	330,497,000
23469	Other Equity Interest	-333,000	0	0	0	0	0	0
23393	Ordinary Shares Number	86,511,545,092	86,511,545,092	86,511,545,092	86,511,545,092	86,511,545,092	86,511,545,092	71,334,081,040
23008	Accumulated Depreciation	-1,969,601,000	-1,987,517,000	-1,952,343,000	-1,928,920,000	-1,752,017,000	-1,655,291,000	-1,556,126,000
23282	Construction In Progress	266,770,000	286,934,000	264,753,000	252,963,000	229,027,000	164,885,000	7,109,000
23380	Capital Lease Obligations	9,173,000	6,325,000	6,192,000	6,266,000	5,777,000	7,252,000	8,137,000
23030	Cash And Cash Equivalents	1,439,797,000	823,364,000	772,026,000	828,076,000	1,403,973,000	1,579,128,000	918,917,000
23262	Gross Accounts Receivable	155,158,000	191,449,000	177,421,000	158,173,000	105,335,000	175,628,000	127,180,000
23012	Additional Paid In Capital	1,471,175,000	1,471,175,000	1,471,175,000	1,471,175,000	1,471,175,000	1,474,123,000	459,075,000
23275	Buildings And Improvements	221,481,000	209,859,000	209,859,000	209,797,000	202,001,000	204,655,000	204,365,000
23126	Long Term Equity Investment	135,697,000	130,619,000	132,778,000	82,310,000	0	0	0
23163	Other Short Term Investments	647,857,000	601,173,000	556,121,000	526,925,000	332,831,000	706,619,000	87,323,000
23020	Available For Sale Securities	383,982,000	498,065,000	548,621,000	523,440,000	0	0	0
23319	Machinery Furniture Equipment	3,186,271,000	3,239,279,000	3,238,433,000	3,235,922,000	2,986,030,000	2,979,149,000	2,906,330,000
23289	Derivative Product Liabilities	19,500,000	19,251,000	9,338,000	13,472,000	24,523,000	3,350,000	5,422,000
23048	Current Capital Lease Obligation	2,023,000	1,164,000	1,153,000	1,164,000	818,000	663,000	950,000
23127	Long Term Capital Lease Obligation	7,150,000	5,161,000	5,039,000	5,102,000	4,959,000	6,589,000	7,187,000
23098	Goodwill And Other Intangible Assets	2,828,000	3,240,000	3,240,000	3,240,000	0	0	0
23261	Total Equity Gross Minority Interest	2,993,900,000	2,826,511,000	2,845,012,000	2,869,495,000	2,809,106,000	2,932,472,000	1,816,169,000
23067	Non Current Deferred Taxes Liabilities	83,902,000	109,649,000	113,787,000	108,852,000	111,856,000	127,962,000	120,750,000
23259	Total Liabilities Net Minority Interest	2,620,552,000	2,172,728,000	2,168,405,000	2,113,769,000	2,120,765,000	2,060,588,000	1,777,538,000
23046	Current Debt And Capital Lease Obligation	90,025,000	98,633,000	125,009,000	130,701,000	133,876,000	120,183,000	96,933,000
23266	Allowance For Doubtful Accounts Receivable	-1,382,000	-1,285,000	-1,285,000	-1,285,000	-118,000	-118,000	-118,000
23124	Long Term Debt And Capital Lease Obligation	1,650,676,000	1,682,887,000	1,656,496,000	1,577,918,000	1,337,207,000	956,235,000	747,330,000
23344	Non Current Pension And Other Postretirement Benefit Plans	46,357,000	44,733,000	42,920,000	42,920,000	36,701,000	38,447,000	37,599,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	0	0	54,000	0	917,000
26185	Free Cash Flow	35,870,000	424,027,000	-363,654,000	140,941,000	274,547,000
26027	Changes In Cash	35,824,000	616,433,000	-175,155,000	660,211,000	258,759,000
26182	Issuance Of Debt	411,979,000	19,687,000	767,344,000	620,863,000	358,887,000
26016	End Cash Position	1,439,797,000	1,439,797,000	1,403,973,000	1,579,128,000	918,917,000
26112	Purchase Of P P E	-96,305,000	-45,341,000	-114,254,000	-80,913,000	-113,865,000
26183	Repayment Of Debt	-150,342,000	-64,598,000	-313,514,000	-391,859,000	-315,139,000
26125	Sale Of Investment	443,136,000	443,136,000	452,403,000	0	13,181,000
26005	Capital Expenditure	-96,305,000	-45,341,000	-114,254,000	-80,913,000	-113,865,000
26007	Cash Dividends Paid	-30,000,000	1,150,000	-11,000,000	-103,514,000	0
26012	Financing Cash Flow	317,930,000	147,192,000	365,238,000	1,134,191,000	-18,049,000
26253	Interest Paid C F F	-101,711,000	2,385,000	-75,394,000	-57,259,000	-58,082,000
26013	Investing Cash Flow	-414,281,000	-127,000	-290,993,000	-695,834,000	-111,604,000
26115	Purchase Of Business	-246,424,000	4,522,000	0	0	0
26098	Common Stock Issuance	194,000,000	194,000,000	0	1,068,416,000	0
26110	Purchase Of Investment	-585,574,000	-389,464,000	-647,346,000	-623,104,000	-18,413,000
26015	Beginning Cash Position	1,403,973,000	823,364,000	1,579,128,000	918,917,000	660,158,000
26223	Classesof Cash Payments	-2,030,082,000	-70,525,000	-2,715,839,000	-2,307,560,000	-1,545,302,000
26247	Interest Received C F I	60,749,000	-23,117,000	18,150,000	8,183,000	6,576,000
26099	Long Term Debt Issuance	400,909,000	9,261,000	686,259,000	600,162,000	243,191,000
26090	Long Term Debt Payments	-149,272,000	-64,164,000	-232,364,000	-371,150,000	-200,066,000
26246	Dividends Received C F I	10,137,000	10,137,000	0	0	0
26101	Short Term Debt Issuance	11,070,000	10,426,000	81,085,000	20,701,000	115,696,000
26091	Short Term Debt Payments	-1,070,000	-434,000	-81,150,000	-20,709,000	-115,073,000
26181	Issuance Of Capital Stock	194,000,000	194,000,000	0	1,068,416,000	0
26071	Net Common Stock Issuance	194,000,000	194,000,000	0	1,068,416,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0
26073	Net Long Term Debt Issuance	251,637,000	-54,903,000	453,895,000	229,012,000	43,125,000
26164	Net Other Financing Charges	0	0	-1,853,000	-817,000	6,141,000
26119	Net P P E Purchase And Sale	-96,305,000	-45,341,000	-114,200,000	-80,913,000	-112,948,000
26075	Net Short Term Debt Issuance	10,000,000	9,992,000	-65,000	-8,000	623,000
26072	Net Issuance Payments Of Debt	261,637,000	-44,911,000	453,830,000	229,004,000	43,748,000
26226	Paymentson Behalfof Employees	-57,379,000	-15,613,000	-86,383,000	-68,252,000	-72,296,000
26116	Net Business Purchase And Sale	-246,424,000	4,522,000	0	0	0
26118	Net Investment Purchase And Sale	-142,438,000	53,672,000	-194,943,000	-623,104,000	-5,232,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	-72,296,000
26220	Cash Flowsfromusedin Operating Activities Direct	132,175,000	469,368,000	-249,400,000	221,854,000	388,412,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,128,578,000	533,560,000	2,449,431,000	2,538,352,000	1,847,359,000

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	0	0	0	0	0	54,000	0	917,000
26185	Free Cash Flow	35,870,000	424,027,000	-970,000	11,088,000	-398,275,000	-363,654,000	140,941,000	274,547,000
26027	Changes In Cash	35,824,000	616,433,000	51,338,000	-56,050,000	-575,897,000	-175,155,000	660,211,000	258,759,000
26182	Issuance Of Debt	411,979,000	19,687,000	64,454,000	93,750,000	234,088,000	767,344,000	620,863,000	358,887,000
26016	End Cash Position	1,439,797,000	1,439,797,000	823,364,000	772,026,000	828,076,000	1,403,973,000	1,579,128,000	918,917,000
26112	Purchase Of P P E	-96,305,000	-45,341,000	-10,113,000	-229,000	-40,622,000	-114,254,000	-80,913,000	-113,865,000
26183	Repayment Of Debt	-150,342,000	-64,598,000	-36,155,000	-22,864,000	-26,725,000	-313,514,000	-391,859,000	-315,139,000
26125	Sale Of Investment	443,136,000	443,136,000	95,403,000	0	34,553,000	452,403,000	0	13,181,000
26005	Capital Expenditure	-96,305,000	-45,341,000	-10,113,000	-229,000	-40,622,000	-114,254,000	-80,913,000	-113,865,000
26007	Cash Dividends Paid	-30,000,000	1,150,000	-1,150,000	0	0	-11,000,000	-103,514,000	0
26012	Financing Cash Flow	317,930,000	147,192,000	-6,837,000	-7,340,000	184,915,000	365,238,000	1,134,191,000	-18,049,000
26253	Interest Paid C F F	-101,711,000	2,385,000	-33,986,000	-48,226,000	-21,884,000	-75,394,000	-57,259,000	-58,082,000
26013	Investing Cash Flow	-414,281,000	-127,000	49,032,000	-60,027,000	-403,159,000	-290,993,000	-695,834,000	-111,604,000
26115	Purchase Of Business	-246,424,000	4,522,000	0	-46,429,000	-204,517,000	0	0	0
26098	Common Stock Issuance	194,000,000	194,000,000	0	0	0	0	1,068,416,000	0
26110	Purchase Of Investment	-585,574,000	-389,464,000	21,347,000	-10,831,000	-206,626,000	-647,346,000	-623,104,000	-18,413,000
26015	Beginning Cash Position	1,403,973,000	823,364,000	772,026,000	828,076,000	1,403,973,000	1,579,128,000	918,917,000	660,158,000
26223	Classesof Cash Payments	-2,030,082,000	-70,525,000	-623,550,000	-526,516,000	-809,491,000	-2,715,839,000	-2,307,560,000	-1,545,302,000
26247	Interest Received C F I	60,749,000	-23,117,000	37,798,000	32,015,000	14,053,000	18,150,000	8,183,000	6,576,000
26099	Long Term Debt Issuance	400,909,000	9,261,000	64,408,000	93,750,000	233,490,000	686,259,000	600,162,000	243,191,000
26090	Long Term Debt Payments	-149,272,000	-64,164,000	-36,155,000	-22,864,000	-26,089,000	-232,364,000	-371,150,000	-200,066,000
26246	Dividends Received C F I	10,137,000	10,137,000	0	0	0	0	0	0
26101	Short Term Debt Issuance	11,070,000	10,426,000	46,000	0	598,000	81,085,000	20,701,000	115,696,000
26091	Short Term Debt Payments	-1,070,000	-434,000	0	0	-636,000	-81,150,000	-20,709,000	-115,073,000
26181	Issuance Of Capital Stock	194,000,000	194,000,000	0	0	0	0	1,068,416,000	0
26071	Net Common Stock Issuance	194,000,000	194,000,000	0	0	0	0	1,068,416,000	0
26154	Common Stock Dividend Paid	0	0	0	0	0	0	0	0
26073	Net Long Term Debt Issuance	251,637,000	-54,903,000	28,253,000	70,886,000	207,401,000	453,895,000	229,012,000	43,125,000
26164	Net Other Financing Charges	0	0	0	0	0	-1,853,000	-817,000	6,141,000
26119	Net P P E Purchase And Sale	-96,305,000	-45,341,000	-10,113,000	-229,000	-40,622,000	-114,200,000	-80,913,000	-112,948,000
26075	Net Short Term Debt Issuance	10,000,000	9,992,000	46,000	0	-38,000	-65,000	-8,000	623,000
26072	Net Issuance Payments Of Debt	261,637,000	-44,911,000	28,299,000	70,886,000	207,363,000	453,830,000	229,004,000	43,748,000
26226	Paymentson Behalfof Employees	-57,379,000	-15,613,000	-13,922,000	-13,922,000	-13,922,000	-86,383,000	-68,252,000	-72,296,000
26116	Net Business Purchase And Sale	-246,424,000	4,522,000	0	-46,429,000	-204,517,000	0	0	0
26118	Net Investment Purchase And Sale	-142,438,000	53,672,000	21,347,000	-45,384,000	-172,073,000	-194,943,000	-623,104,000	-5,232,000
26228	Other Cash Paymentsfrom Operating Activities	0	0	0	0	0	0	0	-72,296,000
26220	Cash Flowsfromusedin Operating Activities Direct	132,175,000	469,368,000	9,143,000	11,317,000	-357,653,000	-249,400,000	221,854,000	388,412,000
26221	Classesof Cash Receiptsfrom Operating Activities	2,128,578,000	533,560,000	594,853,000	542,557,000	457,608,000	2,449,431,000	2,538,352,000	1,847,359,000

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)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Forward Dividend	Ex-Dividend Date	1y Target Est
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-15	At close: 04:14PM WIB	6,975	7,025	7,075	7,100	6,875.00 - 7,100.00	6,875	7,100	1,995.00 - 7,100.00	1,995	7,100	32,934,800	38,403,386	614,232,000,000,000	1	-8	Jun 17, 2024 - Jun 21, 2024	6.96 (0.10%)	7	May 29, 2023	1,772
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-12	At close: 04:14PM WIB	6,975	7,025	7,075	7,100	6,875.00 - 7,100.00	6,875	7,100	1,995.00 - 7,100.00	1,995	7,100	32,934,800	39,032,894	614,232,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,748
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-11	At close: 04:14PM WIB	6,975	7,025	7,075	7,100	6,875.00 - 7,100.00	6,875	7,100	1,995.00 - 7,100.00	1,995	7,100	32,934,800	39,005,923	614,232,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,751
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-10	At close: 04:14PM WIB	6,975	7,025	7,075	7,100	6,875.00 - 7,100.00	6,875	7,100	1,995.00 - 7,100.00	1,995	7,100	32,934,800	39,754,957	614,232,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,747
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-05	At close: 04:14PM WIB	6,975	7,025	7,725	6,475	6,875.00 - 7,100.00	6,875	7,100	1,995.00 - 7,100.00	1,995	7,100	32,934,800	41,871,858	614,232,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,755
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-04	At close: 04:14PM WIB	6,775	6,775	8,125	5,425	6,700.00 - 7,000.00	6,700	7,000	1,995.00 - 7,000.00	1,995	7,000	38,297,100	41,643,362	603,418,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,595
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-03	At close: 04:14PM WIB	6,475	6,575	7,725	5,200	6,450.00 - 6,800.00	6,450	6,800	1,995.00 - 6,800.00	1,995	6,800	43,420,100	41,433,437	586,115,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,585
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-02	At close: 04:14PM WIB	6,100	6,125	7,300	5,200	6,125.00 - 6,475.00	6,125	6,475	1,995.00 - 6,500.00	1,995	6,500	33,468,000	41,456,874	560,162,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,587
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-01	At close: 04:14PM WIB	5,825	5,800	6,900	4,660	5,750.00 - 6,125.00	5,750	6,125	1,995.00 - 6,500.00	1,995	6,500	24,004,400	41,983,820	527,720,000,000,000	1	-13	Jun 17, 2024 - Jun 21, 2024	6.96 (0.12%)	7	May 29, 2023	1,587
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-29	At close: 04:14PM WIB	5,725	5,750	6,850	5,450	5,525.00 - 5,925.00	5,525	5,925	1,995.00 - 6,500.00	1,995	6,500	26,248,200	41,983,820	503,929,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,583
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-28	At close: 04:14PM WIB	5,725	5,750	6,850	5,450	5,525.00 - 5,925.00	5,525	5,925	1,995.00 - 6,500.00	1,995	6,500	26,248,200	42,791,867	503,929,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,578
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-27	At close: 04:13PM WIB	6,100	6,150	0	5,775	5,700.00 - 6,350.00	5,700	6,350	1,995.00 - 6,500.00	1,995	6,500	31,073,600	42,117,506	495,278,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,580
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-26	At close: 04:10PM WIB	5,950	6,000	0	6,100	5,950.00 - 6,100.00	5,950	6,100	1,995.00 - 6,500.00	1,995	6,500	20,318,200	42,605,044	527,720,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,580
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-25	At close: 04:13PM WIB	5,675	5,675	5,875	5,900	5,625.00 - 5,950.00	5,625	5,950	1,995.00 - 6,500.00	1,995	6,500	19,410,600	43,352,501	514,743,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,580
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-22	At close: 04:09PM WIB	5,625	5,650	5,700	5,725	5,650.00 - 5,775.00	5,650	5,775	1,995.00 - 6,500.00	1,995	6,500	11,695,800	43,918,085	490,953,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,569
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-21	At close: 04:14PM WIB	5,700	0	0	0	0.0000 - 0.0000	0	0		0		0	43,505,582	0	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,572
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-14	As of 01:30PM WIB. Market open.	6,225	6,250	6,125	6,150	6,100.00 - 6,500.00	6,100	6,500	1,995.00 - 6,500.00	1,995	6,500	29,320,400	45,000,164	527,720,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.11%)	7	May 29, 2023	1,552
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-13	At close: 04:14PM WIB	5,575	5,600	6,175	6,200	5,600.00 - 6,275.00	5,600	6,275	1,995.00 - 6,275.00	1,995	6,275	56,432,100	44,514,975	538,534,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,554
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-11	At close: 04:14PM WIB	5,625	5,625	5,550	5,650	5,500.00 - 5,775.00	5,500	5,775	1,995.00 - 6,125.00	1,995	6,125	27,082,800	44,452,312	482,302,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,554
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-08	At close: 04:14PM WIB	5,625	5,625	5,550	5,650	5,500.00 - 5,775.00	5,500	5,775	1,995.00 - 6,125.00	1,995	6,125	27,082,800	45,282,481	482,302,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.12%)	7	May 29, 2023	1,575
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-05	At close: 04:14PM WIB	4,790	4,800	4,730	4,750	4,710.00 - 4,850.00	4,710	4,850	1,995.00 - 6,125.00	1,995	6,125	11,404,500	50,053,665	410,065,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,569
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-04	At close: 04:14PM WIB	4,670	4,690	4,770	4,800	4,680.00 - 4,810.00	4,680	4,810	1,995.00 - 6,125.00	1,995	6,125	12,009,100	50,420,331	414,390,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,569
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-01	At close: 04:13PM WIB	4,580	4,580	4,660	4,680	4,560.00 - 4,710.00	4,560	4,710	1,995.00 - 6,125.00	1,995	6,125	17,594,300	50,436,803	404,009,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,565
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-28	At close: 04:13PM WIB	4,450	4,470	4,520	4,530	4,400.00 - 4,570.00	4,400	4,570	1,995.00 - 6,125.00	1,995	6,125	20,613,100	49,712,111	390,167,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,559
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-27	At close: 04:13PM WIB	4,520	4,530	4,440	4,480	4,350.00 - 4,590.00	4,350	4,590	1,995.00 - 6,125.00	1,995	6,125	15,116,000	49,712,432	384,976,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,559
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-26	At close: 04:13PM WIB	4,490	4,490	4,520	4,530	4,450.00 - 4,630.00	4,450	4,630	1,995.00 - 6,125.00	1,995	6,125	9,744,900	49,809,101	391,032,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.16%)	7	May 29, 2023	1,559
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-23	At close: 04:14PM WIB	4,630	4,650	4,480	4,470	4,260.00 - 4,660.00	4,260	4,660	1,995.00 - 6,125.00	1,995	6,125	27,688,700	49,581,623	388,437,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,566
TPIA	PT. Chandra Asri Petrochemical Tbk (TPIA.JK)	2024-02-22	At close: 04:14PM WIB	4,670	4,670	4,640	4,650	4,630.00 - 4,730.00	4,630	4,730	1,995.00 - 6,125.00	1,995	6,125	14,608,600	49,551,545	400,548,000,000,000	1	-13	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,563
TPIA	PT. Chandra Asri Petrochemical Tbk (TPIA.JK)	2024-02-21	At close: 04:14PM WIB	4,620	4,630	4,660	4,650	4,620.00 - 4,700.00	4,620	4,700	1,995.00 - 6,125.00	1,995	6,125	16,051,400	49,593,032	404,009,000,000,000	1	-12	Mar 30, 2024 - Mar 31, 2024	6.96 (0.15%)	7	May 29, 2023	1,563

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	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)	Total Cash (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-15	614,230,000,000,000	608,700,000,000,000	18	14	282	9,670,000	1	7,100	1,995	5,482	3,668	39,030,000	34,390,000	86,510,000,000	10,250,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2023	Dec 31, 2023	-2	0	0	-1	2,160,000,000	14	81,670,000	-33,580,000	-8	2,090,000,000	1,740,000,000	58	3	132,180,000	-24,850,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-12	614,230,000,000,000	608,700,000,000,000	18	14	282	9,670,000	1	7,100	1,995	5,418	3,618	39,010,000	32,750,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-11	614,230,000,000,000	608,700,000,000,000	18	14	282	9,670,000	1	7,100	1,995	5,418	3,618	39,750,000	32,750,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-10	614,230,000,000,000	608,700,000,000,000	18	14	282	9,670,000	1	7,100	1,995	5,418	3,618	39,750,000	32,750,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-05	586,120,000,000,000	580,580,000,000,000	16	13	269	9,220,000	1	6,800	0	5,182	3,499	41,640,000	25,820,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-04	560,160,000,000,000	554,660,000,000,000	16	13	257	8,810,000	1	6,500	0	5,118	3,476	41,430,000	22,900,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-03	560,160,000,000,000	554,660,000,000,000	16	13	257	8,810,000	1	6,500	0	5,053	3,454	41,460,000	22,090,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-02	527,720,000,000,000	522,210,000,000,000	15	12	249	15,140,000	1	6,500	0	5,002	3,434	41,980,000	24,730,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-04-01	503,930,000,000,000	509,590,000,000,000	15	12	243	14,770,000	1	6,500	0	5,002	3,434	41,980,000	24,730,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-29	503,930,000,000,000	509,590,000,000,000	15	12	243	14,770,000	1	6,500	1,995	4,960	3,415	42,790,000	28,350,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-28	495,280,000,000,000	500,920,000,000,000	15	11	239	14,520,000	1	6,500	0	4,912	3,393	42,120,000	26,920,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-27	490,950,000,000,000	496,600,000,000,000	15	11	237	14,400,000	1	6,500	0	4,882	3,375	42,610,000	29,620,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-26	490,950,000,000,000	496,570,000,000,000	15	11	237	14,390,000	1	6,500	0	4,874	3,357	43,350,000	35,670,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-25	490,950,000,000,000	496,560,000,000,000	15	11	237	14,390,000	1	6,500	1,995	4,874	3,357	43,350,000	35,670,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-22	486,630,000,000,000	492,240,000,000,000	15	11	234	14,270,000	1	6,500	0	4,881	3,321	43,510,000	36,160,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-21	493,120,000,000,000	498,740,000,000,000	15	11	238	14,460,000	1	6,500	1,995	4,881	3,321	43,510,000	36,160,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-14	538,530,000,000,000	544,080,000,000,000	17	13	259	15,770,000	1	6,125	0	4,897	3,217	44,510,000	22,490,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-13	482,300,000,000,000	487,900,000,000,000	15	11	232	14,140,000	1	6,125	0	4,897	3,217	44,560,000	22,490,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-11	482,300,000,000,000	487,900,000,000,000	15	11	232	14,140,000	1	6,125	1,995	4,897	3,217	44,970,000	22,490,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-08	486,630,000,000,000	492,260,000,000,000	15	11	234	14,270,000	1	6,125	1,995	4,903	3,200	45,280,000	22,550,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-05	404,010,000,000,000	409,630,000,000,000	12	9	195	11,870,000	1	6,125	0	4,961	3,141	50,420,000	21,780,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-04	404,010,000,000,000	409,630,000,000,000	12	9	195	11,870,000	1	6,125	0	4,961	3,141	50,420,000	21,780,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-03-01	396,220,000,000,000	401,820,000,000,000	12	9	191	11,650,000	1	6,125	0	4,975	3,128	50,440,000	29,040,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-28	384,980,000,000,000	390,550,000,000,000	12	9	186	11,320,000	1	6,125	0	4,997	3,093	49,710,000	36,380,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-12	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-27	391,030,000,000,000	396,600,000,000,000	12	9	189	11,500,000	1	6,125	0	5,002	3,082	49,810,000	38,070,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk	2024-02-26	388,440,000,000,000	394,030,000,000,000	12	9	188	11,420,000	1	6,125	0	5,002	3,082	49,810,000	38,070,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk (TPIA.JK)	2024-02-23	400,550,000,000,000	406,140,000,000,000	12	9	193	11,770,000	1	6,125	0	5,009	3,059	49,550,000	38,670,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000
TPIA	PT. Chandra Asri Petrochemical Tbk (TPIA.JK)	2024-02-22	404,010,000,000,000	409,590,000,000,000	12	9	195	11,870,000	1	6,125	0	5,010	3,047	49,590,000	38,750,000	86,510,000,000	5,740,000,000	94	3	7	1	13	N/A	May 29, 2023	5:1	Nov 21, 2017	Dec 31, 2022	Sep 30, 2023	-3	-3	-1	-2	2,100,000,000	-4	74,890,000	-59,370,000	-13	1,420,000,000	1,780,000,000	63	7	4,250,000	-92,670,000

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	4,740	4,750	4,740	4,740	6,500
2024-03-05	15:48:00	4,750	4,750	4,750	4,750	1,900
2024-03-05	15:47:00	4,740	4,740	4,740	4,740	300
2024-03-05	15:46:00	4,740	4,740	4,740	4,740	4,400
2024-03-05	15:45:00	4,750	4,760	4,740	4,760	14,500
2024-03-05	15:44:00	4,750	4,770	4,750	4,750	61,300
2024-03-05	15:43:00	4,770	4,770	4,770	4,770	200
2024-03-05	15:42:00	4,750	4,760	4,750	4,760	142,400
2024-03-05	15:41:00	4,750	4,750	4,750	4,750	0
2024-03-05	15:40:00	4,740	4,750	4,730	4,750	95,300
2024-03-05	15:39:00	4,740	4,750	4,740	4,740	62,600
2024-03-05	15:38:00	4,730	4,740	4,730	4,740	14,200
2024-03-05	15:37:00	4,740	4,740	4,740	4,740	100
2024-03-05	15:36:00	4,740	4,750	4,740	4,740	8,400
2024-03-05	15:35:00	4,730	4,750	4,730	4,750	73,000
2024-03-05	15:34:00	0	0	0	0	0
2024-03-05	15:33:00	0	0	0	0	0
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:31:00	0	0	0	0	0
2024-03-05	15:30:00	4,740	4,740	4,740	4,740	2,900

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	4,750	4,750	4,740	4,740	8,400
2024-03-05	15:46:00	4,740	4,740	4,740	4,740	4,700
2024-03-05	15:44:00	4,750	4,770	4,740	4,760	75,800
2024-03-05	15:42:00	4,750	4,770	4,750	4,770	142,600
2024-03-05	15:40:00	4,740	4,750	4,730	4,750	95,300
2024-03-05	15:38:00	4,730	4,750	4,730	4,740	76,800
2024-03-05	15:36:00	4,740	4,750	4,740	4,740	8,500
2024-03-05	15:34:00	4,730	4,750	4,730	4,750	73,000
2024-03-05	15:32:00	0	0	0	0	0
2024-03-05	15:30:00	4,740	4,740	4,740	4,740	2,900
2024-03-05	15:28:00	4,730	4,730	4,730	4,730	0
2024-03-05	15:26:00	4,730	4,730	4,730	4,730	2,000
2024-03-05	15:24:00	4,720	4,740	4,720	4,740	26,200
2024-03-05	15:22:00	4,740	4,740	4,720	4,720	0
2024-03-05	15:20:00	4,710	4,760	4,710	4,740	283,800
2024-03-05	15:18:00	4,710	4,720	4,710	4,710	16,700
2024-03-05	15:17:47	4,710	4,710	4,710	4,710	0
2024-03-05	15:16:00	4,710	4,710	4,710	4,710	800
2024-03-05	15:14:00	4,710	4,720	4,710	4,720	18,300
2024-03-05	15:12:00	4,720	4,720	4,710	4,710	4,100
2024-03-05	15:10:00	4,720	4,720	4,710	4,720	6,900
2024-03-05	15:08:00	4,710	4,720	4,710	4,720	5,300
2024-03-05	15:06:00	4,710	4,720	4,710	4,720	14,300
2024-03-05	15:04:00	4,720	4,720	4,710	4,720	61,900
2024-03-05	15:02:00	4,710	4,710	4,710	4,710	3,100

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	4,750	4,760	4,740	4,750	21,100
2024-03-05	15:40:00	4,740	4,770	4,730	4,750	298,800
2024-03-05	15:35:00	4,730	4,750	4,730	4,740	158,300
2024-03-05	15:30:00	4,740	4,740	4,740	4,740	2,900
2024-03-05	15:25:00	4,720	4,740	4,720	4,730	2,100
2024-03-05	15:20:00	4,710	4,760	4,710	4,740	308,200
2024-03-05	15:17:47	4,710	4,710	4,710	4,710	0
2024-03-05	15:15:00	4,710	4,720	4,710	4,710	21,000
2024-03-05	15:10:00	4,720	4,720	4,710	4,710	25,500
2024-03-05	15:05:00	4,710	4,720	4,710	4,720	23,700
2024-03-05	15:00:00	4,710	4,720	4,710	4,710	75,200
2024-03-05	14:55:00	4,710	4,740	4,710	4,710	246,500
2024-03-05	14:50:00	4,730	4,730	4,720	4,720	51,600
2024-03-05	14:45:00	4,720	4,740	4,720	4,730	7,100
2024-03-05	14:40:00	4,720	4,740	4,720	4,720	24,100
2024-03-05	14:35:00	4,730	4,750	4,720	4,720	14,500
2024-03-05	14:30:00	4,730	4,750	4,720	4,730	97,100
2024-03-05	14:25:00	4,730	4,740	4,730	4,730	20,000
2024-03-05	14:23:47	4,730	4,730	4,730	4,730	0
2024-03-05	14:20:00	4,730	4,740	4,720	4,730	40,300
2024-03-05	14:15:00	4,740	4,750	4,730	4,730	29,200
2024-03-05	14:10:00	4,730	4,750	4,730	4,750	54,900
2024-03-05	14:05:00	4,740	4,740	4,730	4,730	158,800
2024-03-05	14:00:00	4,720	4,740	4,720	4,740	315,700
2024-03-05	13:55:00	4,730	4,740	4,720	4,720	17,300
2024-03-05	13:50:00	4,740	4,740	4,730	4,730	261,200
2024-03-05	13:45:00	4,740	4,740	4,720	4,740	82,800
2024-03-05	13:40:00	4,720	4,740	4,720	4,730	76,200

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	4,750	4,760	4,740	4,750	21,100
2024-03-05	15:30:00	4,740	4,770	4,730	4,750	460,000
2024-03-05	15:17:47	4,710	4,710	4,710	4,710	0
2024-03-05	15:15:00	4,710	4,760	4,710	4,730	331,300
2024-03-05	15:00:00	4,710	4,720	4,710	4,710	124,400
2024-03-05	14:45:00	4,720	4,740	4,710	4,710	305,200
2024-03-05	14:30:00	4,730	4,750	4,720	4,720	135,700
2024-03-05	14:23:47	4,730	4,730	4,730	4,730	0
2024-03-05	14:15:00	4,740	4,750	4,720	4,730	89,500
2024-03-05	14:00:00	4,720	4,750	4,720	4,750	529,400
2024-03-05	13:45:00	4,740	4,740	4,720	4,720	361,300
2024-03-05	13:30:00	4,750	4,760	4,710	4,730	564,800
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	4,750	4,750	4,750	4,750	0
2024-03-05	11:45:00	4,760	4,760	4,750	4,750	21,100
2024-03-05	11:33:17	4,760	4,760	4,760	4,760	0
2024-03-05	11:30:00	4,770	4,770	4,750	4,750	32,200
2024-03-05	11:15:00	4,780	4,780	4,760	4,770	61,900
2024-03-05	11:00:00	4,770	4,780	4,770	4,780	107,800
2024-03-05	10:45:00	4,820	4,820	4,780	4,780	470,300
2024-03-05	10:43:29	4,820	4,820	4,820	4,820	0
2024-03-05	10:30:00	4,800	4,830	4,790	4,820	375,300
2024-03-05	10:15:00	4,820	4,840	4,810	4,810	1,093,900
2024-03-05	10:00:00	4,760	4,810	4,760	4,810	965,200
2024-03-05	09:55:06	4,740	4,740	4,740	4,740	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:30:00	4,740	4,770	4,730	4,750	481,100
2024-03-05	15:17:47	4,710	4,710	4,710	4,710	0
2024-03-05	15:00:00	4,710	4,760	4,710	4,730	455,700
2024-03-05	14:30:00	4,730	4,750	4,710	4,710	440,900
2024-03-05	14:23:47	4,730	4,730	4,730	4,730	0
2024-03-05	14:00:00	4,720	4,750	4,720	4,730	618,900
2024-03-05	13:30:00	4,750	4,760	4,710	4,720	926,100
2024-03-05	13:00:00	0	0	0	0	0
2024-03-05	12:30:00	0	0	0	0	0
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	4,750	4,750	4,750	4,750	0
2024-03-05	11:33:17	4,760	4,760	4,760	4,760	0
2024-03-05	11:30:00	4,770	4,770	4,750	4,750	53,300
2024-03-05	11:00:00	4,770	4,780	4,760	4,770	169,700
2024-03-05	10:43:29	4,820	4,820	4,820	4,820	0
2024-03-05	10:30:00	4,800	4,830	4,780	4,780	845,600
2024-03-05	10:00:00	4,760	4,840	4,760	4,810	2,059,100
2024-03-05	09:55:06	4,740	4,740	4,740	4,740	0
2024-03-05	09:30:00	4,710	4,760	4,710	4,760	1,697,800
2024-03-05	09:09:18	4,790	4,790	4,790	4,790	0
2024-03-05	09:00:00	4,800	4,850	4,710	4,710	3,469,200
2024-03-04	15:30:00	4,750	4,780	4,750	4,780	623,800
2024-03-04	15:01:54	4,770	4,770	4,770	4,770	0
2024-03-04	15:00:00	4,760	4,770	4,750	4,750	456,300
2024-03-04	14:30:00	4,750	4,760	4,740	4,760	142,400
2024-03-04	14:08:07	4,750	4,750	4,750	4,750	0
2024-03-04	14:00:00	4,770	4,780	4,710	4,740	1,541,100
2024-03-04	13:30:00	4,790	4,800	4,760	4,770	957,200
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	15:17:47	4,710	4,710	4,710	4,710	0
2024-03-05	15:00:00	4,710	4,770	4,710	4,750	936,800
2024-03-05	14:23:47	4,730	4,730	4,730	4,730	0
2024-03-05	14:00:00	4,720	4,750	4,710	4,710	1,059,800
2024-03-05	13:00:00	4,750	4,760	4,710	4,720	926,100
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:58	4,750	4,750	4,750	4,750	0
2024-03-05	11:33:17	4,760	4,760	4,760	4,760	0
2024-03-05	11:00:00	4,770	4,780	4,750	4,750	223,000
2024-03-05	10:43:29	4,820	4,820	4,820	4,820	0
2024-03-05	10:00:00	4,760	4,840	4,760	4,780	2,904,700
2024-03-05	09:55:06	4,740	4,740	4,740	4,740	0
2024-03-05	09:09:18	4,790	4,790	4,790	4,790	0
2024-03-05	09:00:00	4,800	4,850	4,710	4,760	5,167,000
2024-03-04	15:01:54	4,770	4,770	4,770	4,770	0
2024-03-04	15:00:00	4,760	4,780	4,750	4,780	1,080,100
2024-03-04	14:08:07	4,750	4,750	4,750	4,750	0
2024-03-04	14:00:00	4,770	4,780	4,710	4,760	1,683,500
2024-03-04	13:00:00	4,790	4,800	4,760	4,770	957,200
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:50	4,790	4,790	4,790	4,790	0
2024-03-04	11:36:32	4,790	4,790	4,790	4,790	0
2024-03-04	11:00:00	4,780	4,810	4,780	4,790	1,853,900
2024-03-04	10:46:09	4,730	4,730	4,730	4,730	0
2024-03-04	10:00:00	4,740	4,790	4,700	4,780	2,544,900
2024-03-04	09:57:37	4,710	4,710	4,710	4,710	0
2024-03-04	09:00:00	4,690	4,760	4,680	4,740	0
2024-03-01	15:00:00	4,700	4,710	4,650	4,670	4,044,200
2024-03-01	14:31:57	4,680	4,680	4,680	4,680	0
2024-03-01	14:00:00	4,630	4,710	4,620	4,700	4,913,200

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-03	15:27:50	7,775	7,775	7,775	7,775	0
2024-05-03	15:00:00	7,825	7,825	7,750	7,825	3,467,000
2024-05-03	14:48:49	7,800	7,800	7,800	7,800	0
2024-05-03	14:11:40	7,800	7,800	7,800	7,800	0
2024-05-03	13:30:00	7,825	7,850	7,775	7,825	2,459,800
2024-05-03	12:00:00	0	0	0	0	0
2024-05-03	11:29:58	7,850	7,850	7,850	7,850	0
2024-05-03	11:16:16	7,825	7,825	7,825	7,825	0
2024-05-03	10:42:20	7,825	7,825	7,825	7,825	0
2024-05-03	10:30:00	7,775	7,850	7,775	7,850	2,525,100
2024-05-03	10:08:45	7,825	7,825	7,825	7,825	0
2024-05-03	09:36:53	7,900	7,900	7,900	7,900	0
2024-05-03	09:05:05	7,925	7,925	7,925	7,925	0
2024-05-03	09:00:00	7,850	7,950	7,775	7,800	10,720,700
2024-05-02	15:21:00	7,825	7,825	7,825	7,825	0
2024-05-02	15:00:00	7,850	7,875	7,800	7,825	4,627,300
2024-05-02	14:39:38	7,825	7,825	7,825	7,825	0
2024-05-02	13:58:34	7,800	7,800	7,800	7,800	0
2024-05-02	13:30:00	7,850	7,875	7,775	7,850	5,160,200
2024-05-02	12:00:00	0	0	0	0	0
2024-05-02	11:59:58	7,825	7,825	7,825	7,825	0
2024-05-02	11:30:10	7,775	7,775	7,775	7,775	0
2024-05-02	10:54:17	8,025	8,025	8,025	8,025	0
2024-05-02	10:30:00	7,700	8,375	7,675	7,825	19,939,100
2024-05-02	10:18:55	7,650	7,650	7,650	7,650	0
2024-05-02	09:44:59	7,650	7,650	7,650	7,650	0
2024-05-02	09:10:51	7,675	7,675	7,675	7,675	0
2024-05-02	09:00:00	7,600	7,750	7,575	7,700	13,888,100
2024-04-30	15:24:37	7,500	7,500	7,500	7,500	0
2024-04-30	15:00:00	7,500	7,575	7,475	7,575	3,216,800

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	7,600	8,375	7,575	7,825	44,305,400
2024-04-30	09:00:00	7,525	7,600	7,475	7,575	18,314,000
2024-04-29	09:00:00	7,350	7,500	7,350	7,500	15,752,300
2024-04-26	09:00:00	7,400	7,550	7,325	7,325	21,787,000
2024-04-25	09:00:00	7,425	7,500	7,350	7,400	15,160,300
2024-04-24	09:00:00	7,300	7,450	7,250	7,450	21,245,600
2024-04-23	09:00:00	7,000	7,425	6,975	7,300	32,812,400
2024-04-22	09:00:00	6,900	7,000	6,875	7,000	17,838,500
2024-04-19	09:00:00	6,925	7,025	6,850	6,850	19,957,100
2024-04-18	09:00:00	6,875	7,025	6,850	6,925	22,368,400
2024-04-17	09:00:00	7,275	7,350	6,775	6,850	35,050,800
2024-04-16	09:00:00	7,300	7,300	7,025	7,225	45,186,200
2024-04-05	09:00:00	7,025	7,100	6,875	7,100	32,934,800
2024-04-04	09:00:00	6,775	7,000	6,700	6,975	38,112,000
2024-04-03	09:00:00	6,575	6,800	6,450	6,775	43,420,100
2024-04-02	09:00:00	6,125	6,475	6,125	6,475	33,468,000
2024-04-01	09:00:00	5,800	6,125	5,750	6,100	24,009,700
2024-03-28	09:00:00	5,750	5,925	5,525	5,825	26,248,200
2024-03-27	09:00:00	6,150	6,350	5,700	5,725	31,073,600
2024-03-26	09:00:00	6,100	6,100	5,950	6,100	20,318,200
2024-03-25	09:00:00	5,950	5,950	5,625	5,950	19,410,600
2024-03-22	09:00:00	5,650	5,775	5,650	5,675	11,679,800
2024-03-21	09:00:00	5,800	5,950	5,625	5,625	23,100,200
2024-03-20	09:00:00	5,400	5,775	5,350	5,700	25,446,600
2024-03-19	09:00:00	5,275	5,425	5,225	5,350	14,221,900
2024-03-18	09:00:00	5,200	5,400	5,025	5,275	25,345,100
2024-03-15	09:00:00	5,550	5,700	5,025	5,150	50,497,000
2024-03-14	09:00:00	6,250	6,500	5,225	5,550	62,435,700
2024-03-13	09:00:00	5,600	6,275	5,600	6,225	56,432,100
2024-03-08	09:00:00	5,625	5,775	5,500	5,575	27,082,800

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-02	09:00:00	7,600	8,375	7,575	7,825	44,305,400
2024-04-29	09:00:00	7,350	7,500	7,350	7,500	15,752,300
2024-04-26	09:00:00	7,400	7,550	7,325	7,325	21,787,000
2024-04-25	09:00:00	7,425	7,500	7,350	7,400	15,160,300
2024-04-24	09:00:00	7,300	7,450	7,250	7,450	21,245,600
2024-04-23	09:00:00	7,000	7,425	6,975	7,300	32,812,400
2024-04-22	09:00:00	6,900	7,000	6,875	7,000	17,838,500
2024-04-19	09:00:00	6,925	7,025	6,850	6,850	19,957,100
2024-04-18	09:00:00	6,875	7,025	6,850	6,925	22,368,400
2024-04-17	09:00:00	7,275	7,350	6,775	6,850	35,050,800
2024-04-16	09:00:00	7,300	7,300	7,025	7,225	45,186,200
2024-04-05	09:00:00	7,025	7,100	6,875	7,100	32,934,800
2024-04-04	09:00:00	6,775	7,000	6,700	6,975	38,112,000
2024-04-03	09:00:00	6,575	6,800	6,450	6,775	43,420,100
2024-04-02	09:00:00	6,125	6,475	6,125	6,475	33,468,000
2024-04-01	09:00:00	5,800	6,125	5,750	6,100	24,009,700
2024-03-28	09:00:00	5,750	5,925	5,525	5,825	26,248,200
2024-03-27	09:00:00	6,150	6,350	5,700	5,725	31,073,600
2024-03-26	09:00:00	6,100	6,100	5,950	6,100	20,318,200
2024-03-25	09:00:00	5,950	5,950	5,625	5,950	19,410,600
2024-03-22	09:00:00	5,650	5,775	5,650	5,675	11,679,800
2024-03-21	09:00:00	5,800	5,950	5,625	5,625	23,100,200
2024-03-20	09:00:00	5,400	5,775	5,350	5,700	25,446,600
2024-03-19	09:00:00	5,275	5,425	5,225	5,350	14,221,900
2024-03-18	09:00:00	5,200	5,400	5,025	5,275	25,345,100
2024-03-15	09:00:00	5,550	5,700	5,025	5,150	50,497,000
2024-03-14	09:00:00	6,250	6,500	5,225	5,550	62,435,700
2024-03-13	09:00:00	5,600	6,275	5,600	6,225	56,432,100
2024-03-08	09:00:00	5,625	5,775	5,500	5,575	27,082,800
2024-03-07	09:00:00	5,225	5,750	5,175	5,625	60,464,400

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	6,900	7,550	6,875	7,325	108,843,800
2024-04-14	00:00:00	7,300	7,350	6,775	6,850	122,562,500
2024-04-07	00:00:00	7,100	7,100	7,100	7,100	0
2024-03-31	00:00:00	5,800	7,100	5,750	7,100	171,944,600
2024-03-24	00:00:00	5,950	6,350	5,525	5,825	97,050,600
2024-03-17	00:00:00	5,200	5,950	5,025	5,675	99,793,600
2024-03-10	00:00:00	5,600	6,500	5,025	5,150	169,364,800
2024-03-03	00:00:00	4,690	5,775	4,680	5,575	139,232,100
2024-02-25	00:00:00	4,490	4,720	4,350	4,670	85,709,700
2024-02-18	00:00:00	4,650	4,840	4,260	4,490	132,118,200
2024-02-11	00:00:00	5,250	5,325	4,000	4,620	221,943,100
2024-02-04	00:00:00	5,475	5,625	5,200	5,200	74,959,000
2024-01-28	00:00:00	5,400	5,725	5,175	5,475	166,250,300
2024-01-21	00:00:00	4,370	5,975	4,360	5,400	371,478,900
2024-01-14	00:00:00	3,570	4,670	3,210	4,350	377,931,400
2024-01-07	00:00:00	5,725	5,800	3,520	3,560	353,726,300
2023-12-31	00:00:00	5,250	5,975	5,250	5,725	145,503,600
2023-12-24	00:00:00	5,875	6,125	5,250	5,250	133,081,600
2023-12-17	00:00:00	4,950	5,925	4,880	5,875	200,799,600
2023-12-10	00:00:00	4,700	5,075	4,600	4,930	250,732,900
2023-12-03	00:00:00	2,910	5,100	2,860	4,700	428,694,300
2023-11-26	00:00:00	2,870	2,970	2,840	2,910	81,517,800
2023-11-19	00:00:00	2,960	2,970	2,850	2,870	79,643,800
2023-11-12	00:00:00	3,020	3,030	2,900	2,950	103,275,000
2023-11-05	00:00:00	3,010	3,210	2,880	3,000	162,714,700
2023-10-29	00:00:00	2,830	3,070	2,780	3,000	108,160,500
2023-10-22	00:00:00	2,600	2,820	2,580	2,820	84,257,700
2023-10-15	00:00:00	2,690	2,700	2,560	2,600	71,327,400
2023-10-08	00:00:00	2,740	2,740	2,530	2,700	81,187,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,600	8,375	7,575	7,825	44,305,400
2024-03-31	00:00:00	5,800	7,600	5,750	7,575	437,417,200
2024-02-29	00:00:00	4,580	6,500	4,560	5,825	523,035,400
2024-01-31	00:00:00	5,325	5,625	4,000	4,580	532,463,500
2023-12-31	00:00:00	5,250	5,975	3,210	5,400	1,379,562,700
2023-11-30	00:00:00	2,950	6,125	2,860	5,250	1,028,908,400
2023-10-31	00:00:00	3,000	3,210	2,840	2,950	476,879,000
2023-09-30	00:00:00	2,530	2,980	2,520	2,980	367,590,400
2023-08-31	00:00:00	2,180	2,760	1,995	2,530	368,367,000
2023-07-31	00:00:00	2,100	2,250	2,050	2,180	209,989,700
2023-06-30	00:00:00	2,100	2,150	2,030	2,120	125,434,500
2023-05-31	00:00:00	2,140	2,140	2,010	2,100	197,074,100
2023-04-30	00:00:00	2,350	2,350	2,060	2,140	164,148,500
2023-03-31	00:00:00	2,310	2,360	2,310	2,360	7,078,600
2023-02-28	00:00:00	2,290	2,340	2,280	2,340	7,840,300
2023-01-31	00:00:00	2,320	2,320	2,290	2,310	10,287,900
2022-12-31	00:00:00	2,550	2,560	2,300	2,310	200,015,000
2022-11-30	00:00:00	2,380	2,610	2,300	2,570	233,679,800
2022-10-31	00:00:00	2,430	2,440	2,270	2,390	239,598,500
2022-09-30	00:00:00	2,400	2,500	2,360	2,440	362,531,700
2022-08-31	00:00:00	2,370	2,650	2,290	2,400	377,299,100
2022-07-31	00:00:00	2,363	2,440	2,180	2,440	266,103,300
2022-06-30	00:00:00	2,250	2,444	2,119	2,375	304,618,400
2022-05-31	00:00:00	2,556	2,581	2,206	2,250	239,465,200
2022-04-30	00:00:00	2,513	2,606	2,438	2,556	148,345,200
2022-03-31	00:00:00	2,525	2,781	2,500	2,513	293,774,000
2022-02-28	00:00:00	2,263	2,525	2,056	2,525	354,217,200
2022-01-31	00:00:00	2,206	2,700	2,200	2,256	482,876,800
2021-12-31	00:00:00	1,831	2,206	1,794	2,206	255,865,200
2021-11-30	00:00:00	1,763	1,850	1,700	1,831	227,242,000

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,600	8,375	7,575	7,825	44,305,400
2024-03-31	00:00:00	5,800	7,550	5,750	7,500	419,103,200
2024-02-29	00:00:00	4,580	6,500	4,560	5,825	523,035,400
2024-01-31	00:00:00	5,325	7,600	4,000	7,575	1,492,916,100
2023-12-31	00:00:00	5,250	6,500	3,210	5,825	2,435,061,600
2023-11-30	00:00:00	2,950	6,125	2,860	4,580	2,940,934,600
2023-10-31	00:00:00	3,000	6,125	2,840	5,400	2,885,350,100
2023-09-30	00:00:00	2,530	6,125	2,520	5,250	1,873,377,800
2023-08-31	00:00:00	2,180	3,210	1,995	2,950	1,212,836,400
2023-07-31	00:00:00	2,100	2,980	1,995	2,980	945,947,100
2023-06-30	00:00:00	2,100	2,760	1,995	2,530	703,791,200
2023-05-31	00:00:00	2,140	2,250	2,010	2,180	532,498,300
2023-04-30	00:00:00	2,350	2,350	2,010	2,120	486,657,100
2023-03-31	00:00:00	2,360	2,360	2,010	2,100	368,794,100
2023-02-28	00:00:00	2,290	2,360	2,060	2,140	290,031,200
2023-01-31	00:00:00	2,320	2,360	2,130	2,360	314,901,800
2022-10-31	00:00:00	2,430	2,610	2,270	2,310	673,293,300
2022-07-31	00:00:00	2,363	2,650	2,180	2,440	1,005,934,100
2022-04-30	00:00:00	2,513	2,606	2,119	2,375	692,428,800
2022-01-31	00:00:00	2,206	2,781	2,056	2,513	1,130,868,000
2021-10-31	00:00:00	1,913	2,206	1,700	2,206	730,150,400
2021-07-31	00:00:00	2,363	2,375	1,700	1,900	996,935,600
2021-04-30	00:00:00	2,519	2,538	1,856	2,350	830,300,800
2021-01-31	00:00:00	2,581	2,831	2,325	2,519	404,833,600

Dividends Amount

Date	Time	Amount
2023-05-29	11:00:00	5
2022-04-27	11:00:00	2
2021-06-23	11:00:00	13
2021-04-26	09:00:00	32
2019-10-25	09:00:00	5
2019-05-22	09:00:00	21
2018-10-01	09:00:00	24
2018-05-02	09:00:00	41
2017-10-30	09:00:00	33
2017-05-10	09:00:00	93
2016-09-05	09:00:00	26
2016-09-02	09:00:00	26
2016-06-14	09:00:00	8
2015-06-16	09:00:00	4
2014-06-24	09:00:00	9

Dividends Yields

Year	Distribution	Total Amount	Yields
2023	1	5	0.20 %
2022	1	2	0.07 %
2021	2	45	1.77 %
2019	2	26	1.03 %
2018	2	65	2.56 %
2017	2	126	5.00 %
2016	3	61	2.40 %
2015	1	4	0.14 %
2014	1	9	0.37 %

Splits

Date	Time	Numerator	Denominator	Ratio
2022-08-23	11:00:00	4	1	4:1
2017-11-21	09:00:00	5	1	5:1

Disclaimer This website is intended for informational purposes only. We do not provide any buying or selling recommendations or investment advice regarding stocks or any other financial instruments. The content provided on this website is for educational and informational purposes and should not be considered as financial advice. Investing in stocks or any financial asset carries risks, and individuals should conduct their own research or consult with a qualified financial advisor before making any investment decisions. The information provided on this website may not be suitable for all individuals, and we do not guarantee the accuracy, completeness, or reliability of the information presented. Any opinions, analyses, reviews, or recommendations expressed on this website are solely those of the authors and do not represent the opinions or endorsements of any company or entity. We do not endorse or promote any specific stocks, investment strategies, or financial products. By using this website, you agree that you are solely responsible for any investment decisions you make, and you agree to indemnify and hold harmless this website and its owners, operators, and affiliates from any losses, damages, or liabilities arising from your use of the information provided. Please be aware that past performance is not indicative of future results, and investing in the financial markets involves inherent risks. We encourage you to exercise caution and prudence when making investment decisions and to seek professional advice as needed.

Free-Counters