Informasi Saham TRIM PT Trimegah Sekuritas Indonesia Tbk

for any inquiries please contact i@keselip.com

Last Viewed

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

Most Viewed

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

Valuation measure last update : 2024-05-11

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	8	12	88
14012	Pb Ratio	6	1	2	2
40002	Enterprise Value	12	2,681,234,792,000	2,562,233,558,000	1,744,247,715,000
14010	Ps Ratio	15	2	3	4
14008	Pe Ratio	17	10	22	31
101	Enterprises Value Revenue Ratio	23	3	3	12
40001	Market Cap	36	1,834,199,400,000	2,090,134,200,000	1,606,701,800,000

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2022-12-31
102	Enterprises Value E B I T D A Ratio	1	8	11	12	7	7	6	88
14012	Pb Ratio	6	1	2	2	2	1	1	2
40002	Enterprise Value	12	2,681,234,792,000	2,348,954,558,000	2,562,233,558,000	2,217,235,146,000	1,902,853,445,000	1,602,680,176,000	1,744,247,715,000
14010	Ps Ratio	15	2	3	3	3	2	2	4
14008	Pe Ratio	17	10	20	22	9	8	8	31
101	Enterprises Value Revenue Ratio	23	3	3	3	4	3	3	12
40001	Market Cap	36	1,834,199,400,000	1,876,855,200,000	2,090,134,200,000	1,805,762,200,000	1,464,515,800,000	1,386,313,500,000	1,606,701,800,000

Financial statement last update : 2024-05-07

Income Statement (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
20189	E B I T	276,933,764,000	102,083,431,000	256,170,610,000	120,323,605,000	108,788,596,000
20304	Write Off	32,658,135,000	32,658,135,000	38,200,887,000	8,450,696,000	17,244,941,000
20091	Net Income	162,462,603,000	63,283,282,000	177,500,956,000	51,892,895,000	28,262,922,000
29004	Basic E P S	23	0	25	7	4
20190	E B I T D A	293,827,043,000	106,615,702,000	275,719,444,000	140,854,282,000	128,333,028,000
20007	Amortization	6,371,024,000	6,371,024,000	7,261,721,000	6,275,514,000	4,762,508,000
20046	Gross Profit	682,439,738,000	173,223,640,000	500,835,631,000	346,485,457,000	312,868,287,000
29009	Diluted E P S	23	0	25	7	4
20136	Pretax Income	207,965,195,000	81,837,993,000	205,760,553,000	62,219,455,000	46,333,031,000
20145	Tax Provision	45,451,027,000	18,525,965,000	28,226,392,000	10,286,501,000	18,048,133,000
20100	Total Revenue	795,454,524,000	197,878,143,000	613,750,546,000	452,823,827,000	417,381,415,000
20164	Total Expenses	489,489,877,000	63,038,337,000	315,307,585,000	328,667,947,000	302,002,581,000
20013	Cost Of Revenue	113,014,786,000	24,654,503,000	112,914,915,000	106,338,370,000	104,513,128,000
20177	Interest Income	9,878,672,000	1,586,890,000	9,218,741,000	11,782,405,000	19,759,052,000
20057	Interest Expense	68,968,569,000	20,245,438,000	50,410,057,000	58,104,150,000	62,455,565,000
20109	Operating Income	305,964,647,000	134,839,806,000	298,442,961,000	124,155,880,000	115,378,834,000
20316	Normalized Income	187,939,400,056	88,515,215,334	211,058,428,834	58,781,242,362	38,790,430,921
20108	Operating Expense	376,475,091,000	38,383,834,000	202,392,670,000	222,329,577,000	197,489,453,000
20112	Operating Revenue	795,454,524,000	197,878,143,000	613,750,546,000	452,823,827,000	417,381,415,000
20087	Minority Interests	-51,565,000	-28,746,000	-33,205,000	-40,059,000	-21,976,000
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-63,662,241,000	-19,518,346,000	-45,171,575,000	-49,401,077,000	-45,296,786,000
20416	Total Unusual Items	-32,602,001,000	-32,615,142,000	-38,892,820,000	-8,252,741,000	-17,244,941,000
29010	Basic Average Shares	7,109,300,000	0	7,109,300,000	7,109,300,000	7,109,300,000
20269	Other Special Charges	-56,134,000	-42,993,000	691,933,000	-197,955,000	0
20287	Rent And Landing Fees	4,016,299,000	-1,355,062,000	3,798,065,000	3,680,252,000	3,643,019,000
29011	Diluted Average Shares	7,109,300,000	0	7,109,300,000	7,109,300,000	7,109,300,000
20420	Normalized E B I T D A	326,429,044,000	139,230,844,000	314,612,264,000	149,107,023,000	145,577,969,000
20162	Special Income Charges	-32,602,001,000	-32,615,142,000	-38,892,820,000	-8,252,741,000	-17,244,941,000
20315	Reconciled Depreciation	16,893,279,000	4,532,271,000	19,548,834,000	20,530,677,000	19,544,432,000
20312	Other Operating Expenses	134,216,503,000	-1,573,230,000	70,758,845,000	47,681,775,000	49,865,634,000
20368	Total Other Finance Cost	4,572,344,000	859,798,000	3,980,259,000	3,079,332,000	2,600,273,000
20440	Rent Expense Supplemental	4,016,299,000	-1,355,062,000	3,798,065,000	3,680,252,000	3,643,019,000
20314	Reconciled Cost Of Revenue	113,014,786,000	24,654,503,000	112,914,915,000	106,338,370,000	104,513,128,000
20419	Tax Effect Of Unusual Items	-7,125,203,944	-7,383,208,666	-5,335,347,166	-1,364,393,638	-6,717,432,079
20018	Depreciation Income Statement	10,522,255,000	-1,838,753,000	12,287,113,000	14,255,163,000	19,544,432,000
20075	Interest Income Non Operating	9,878,672,000	1,586,890,000	9,218,741,000	11,782,405,000	19,759,052,000
20158	Selling And Marketing Expense	110,698,369,000	38,489,951,000	67,727,638,000	46,767,451,000	35,188,728,000
20064	Interest Expense Non Operating	68,968,569,000	20,245,438,000	50,410,057,000	58,104,150,000	62,455,565,000
20093	Net Income Common Stockholders	162,462,603,000	63,283,282,000	177,500,956,000	51,892,895,000	28,262,922,000
20094	Net Income Continuous Operations	162,514,168,000	63,312,028,000	177,534,161,000	51,932,954,000	28,284,898,000
20045	General And Administrative Expense	30,918,141,000	5,567,302,000	35,934,377,000	28,918,121,000	32,444,583,000
20159	Selling General And Administration	141,616,510,000	44,057,253,000	103,662,015,000	75,685,572,000	67,633,311,000
20435	Total Operating Income As Reported	266,063,335,000	100,080,961,000	256,701,337,000	111,029,300,000	114,495,031,000
20412	Other Non Operating Income Expenses	-1,248,606,000	-827,827,000	-10,999,254,000	-4,150,342,000	-6,744,800,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	162,462,603,000	63,283,282,000	177,500,956,000	51,892,895,000	28,262,922,000
20417	Total Unusual Items Excluding Goodwill	-32,602,001,000	-32,615,142,000	-38,892,820,000	-8,252,741,000	-17,244,941,000
20077	Net Non Operating Interest Income Expense	-63,662,241,000	-19,518,346,000	-45,171,575,000	-49,401,077,000	-45,296,786,000
20346	Net Income Including Noncontrolling Interests	162,514,168,000	63,312,028,000	177,534,161,000	51,932,954,000	28,284,898,000
20019	Depreciation And Amortization In Income Statement	16,893,279,000	4,532,271,000	19,548,834,000	20,530,677,000	19,544,432,000
20309	Net Income From Continuing And Discontinued Operation	162,462,603,000	63,283,282,000	177,500,956,000	51,892,895,000	28,262,922,000
20331	Net Income From Continuing Operation Net Minority Interest	162,462,603,000	63,283,282,000	177,500,956,000	51,892,895,000	28,262,922,000

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	276,933,764,000	102,083,431,000	74,311,347,000	66,075,014,000	34,463,972,000	256,170,610,000	120,323,605,000	108,788,596,000
20304	Write Off	32,658,135,000	32,658,135,000	0	0	15,954,035,000	38,200,887,000	8,450,696,000	17,244,941,000
20091	Net Income	162,462,603,000	63,283,282,000	40,204,691,000	40,457,174,000	18,517,456,000	177,500,956,000	51,892,895,000	28,262,922,000
29004	Basic E P S	23	0	14	0	3	25	7	4
20190	E B I T D A	293,827,043,000	106,615,702,000	78,371,567,000	70,074,176,000	38,765,598,000	275,719,444,000	140,854,282,000	128,333,028,000
20007	Amortization	6,371,024,000	6,371,024,000	0	0	1,650,151,000	7,261,721,000	6,275,514,000	4,762,508,000
20046	Gross Profit	682,439,738,000	173,223,640,000	293,377,890,000	118,374,657,000	97,463,551,000	500,835,631,000	346,485,457,000	312,868,287,000
29009	Diluted E P S	23	0	14	0	3	25	7	4
20136	Pretax Income	207,965,195,000	81,837,993,000	55,580,780,000	49,834,814,000	20,711,608,000	205,760,553,000	62,219,455,000	46,333,031,000
20145	Tax Provision	45,451,027,000	18,525,965,000	15,376,089,000	9,364,274,000	2,184,699,000	28,226,392,000	10,286,501,000	18,048,133,000
20100	Total Revenue	795,454,524,000	197,878,143,000	321,866,790,000	150,082,002,000	125,627,589,000	613,750,546,000	452,823,827,000	417,381,415,000
20164	Total Expenses	489,489,877,000	63,038,337,000	248,525,888,000	102,581,604,000	75,344,048,000	315,307,585,000	328,667,947,000	302,002,581,000
20013	Cost Of Revenue	113,014,786,000	24,654,503,000	28,488,900,000	31,707,345,000	28,164,038,000	112,914,915,000	106,338,370,000	104,513,128,000
20177	Interest Income	9,878,672,000	1,586,890,000	2,196,409,000	3,500,401,000	2,594,972,000	9,218,741,000	11,782,405,000	19,759,052,000
20057	Interest Expense	68,968,569,000	20,245,438,000	18,730,567,000	16,240,200,000	13,752,364,000	50,410,057,000	58,104,150,000	62,455,565,000
20109	Operating Income	305,964,647,000	134,839,806,000	73,340,902,000	47,500,398,000	50,283,541,000	298,442,961,000	124,155,880,000	115,378,834,000
20316	Normalized Income	187,939,400,056	88,515,215,334	40,193,083,306	27,503,362,148	32,788,629,664	211,058,428,834	58,781,242,362	38,790,430,921
20108	Operating Expense	376,475,091,000	38,383,834,000	220,036,988,000	70,874,259,000	47,180,010,000	202,392,670,000	222,329,577,000	197,489,453,000
20112	Operating Revenue	795,454,524,000	197,878,143,000	321,866,790,000	150,082,002,000	125,627,589,000	613,750,546,000	452,823,827,000	417,381,415,000
20087	Minority Interests	-51,565,000	-28,746,000	0	-13,366,000	-9,453,000	-33,205,000	-40,059,000	-21,976,000
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0
20095	Net Interest Income	-63,662,241,000	-19,518,346,000	-18,171,702,000	-13,731,924,000	-12,240,269,000	-45,171,575,000	-49,401,077,000	-45,296,786,000
20416	Total Unusual Items	-32,602,001,000	-32,615,142,000	16,047,000	15,951,129,000	-15,954,035,000	-38,892,820,000	-8,252,741,000	-17,244,941,000
29010	Basic Average Shares	7,109,300,000	0	7,109,300,000	0	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000
20269	Other Special Charges	-56,134,000	-42,993,000	-16,047,000	0	0	691,933,000	-197,955,000	0
20287	Rent And Landing Fees	4,016,299,000	-1,355,062,000	3,393,716,000	896,841,000	1,080,804,000	3,798,065,000	3,680,252,000	3,643,019,000
29011	Diluted Average Shares	7,109,300,000	0	7,109,300,000	0	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000
20420	Normalized E B I T D A	326,429,044,000	139,230,844,000	78,355,520,000	54,123,047,000	54,719,633,000	314,612,264,000	149,107,023,000	145,577,969,000
20162	Special Income Charges	-32,602,001,000	-32,615,142,000	16,047,000	15,951,129,000	-15,954,035,000	-38,892,820,000	-8,252,741,000	-17,244,941,000
20315	Reconciled Depreciation	16,893,279,000	4,532,271,000	4,060,220,000	3,999,162,000	4,301,626,000	19,548,834,000	20,530,677,000	19,544,432,000
20312	Other Operating Expenses	134,216,503,000	-1,573,230,000	102,751,431,000	21,371,844,000	11,666,458,000	70,758,845,000	47,681,775,000	49,865,634,000
20368	Total Other Finance Cost	4,572,344,000	859,798,000	1,637,544,000	992,125,000	1,082,877,000	3,980,259,000	3,079,332,000	2,600,273,000
20440	Rent Expense Supplemental	4,016,299,000	-1,355,062,000	3,393,716,000	896,841,000	1,080,804,000	3,798,065,000	3,680,252,000	3,643,019,000
20314	Reconciled Cost Of Revenue	113,014,786,000	24,654,503,000	28,488,900,000	31,707,345,000	28,164,038,000	112,914,915,000	106,338,370,000	104,513,128,000
20419	Tax Effect Of Unusual Items	-7,125,203,944	-7,383,208,666	4,439,306	2,997,317,148	-1,682,861,336	-5,335,347,166	-1,364,393,638	-6,717,432,079
20018	Depreciation Income Statement	10,522,255,000	-1,838,753,000	4,060,220,000	5,649,313,000	2,651,475,000	12,287,113,000	14,255,163,000	19,544,432,000
20075	Interest Income Non Operating	9,878,672,000	1,586,890,000	2,196,409,000	3,500,401,000	2,594,972,000	9,218,741,000	11,782,405,000	19,759,052,000
20158	Selling And Marketing Expense	110,698,369,000	38,489,951,000	32,702,594,000	24,031,990,000	15,473,834,000	67,727,638,000	46,767,451,000	35,188,728,000
20064	Interest Expense Non Operating	68,968,569,000	20,245,438,000	18,730,567,000	16,240,200,000	13,752,364,000	50,410,057,000	58,104,150,000	62,455,565,000
20093	Net Income Common Stockholders	162,462,603,000	63,283,282,000	40,204,691,000	40,457,174,000	18,517,456,000	177,500,956,000	51,892,895,000	28,262,922,000
20094	Net Income Continuous Operations	162,514,168,000	63,312,028,000	40,204,691,000	40,470,540,000	18,526,909,000	177,534,161,000	51,932,954,000	28,284,898,000
20045	General And Administrative Expense	30,918,141,000	5,567,302,000	10,951,103,000	6,691,876,000	7,707,860,000	35,934,377,000	28,918,121,000	32,444,583,000
20159	Selling General And Administration	141,616,510,000	44,057,253,000	43,653,697,000	30,723,866,000	23,181,694,000	103,662,015,000	75,685,572,000	67,633,311,000
20435	Total Operating Income As Reported	266,063,335,000	100,080,961,000	71,221,687,000	62,141,373,000	32,619,314,000	256,701,337,000	111,029,300,000	114,495,031,000
20412	Other Non Operating Income Expenses	-1,248,606,000	-827,827,000	354,231,000	165,299,000	-940,309,000	-10,999,254,000	-4,150,342,000	-6,744,800,000
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	162,462,603,000	63,283,282,000	40,204,691,000	40,457,174,000	18,517,456,000	177,500,956,000	51,892,895,000	28,262,922,000
20417	Total Unusual Items Excluding Goodwill	-32,602,001,000	-32,615,142,000	16,047,000	15,951,129,000	-15,954,035,000	-38,892,820,000	-8,252,741,000	-17,244,941,000
20077	Net Non Operating Interest Income Expense	-63,662,241,000	-19,518,346,000	-18,171,702,000	-13,731,924,000	-12,240,269,000	-45,171,575,000	-49,401,077,000	-45,296,786,000
20346	Net Income Including Noncontrolling Interests	162,514,168,000	63,312,028,000	40,204,691,000	40,470,540,000	18,526,909,000	177,534,161,000	51,932,954,000	28,284,898,000
20019	Depreciation And Amortization In Income Statement	16,893,279,000	4,532,271,000	4,060,220,000	3,999,162,000	4,301,626,000	19,548,834,000	20,530,677,000	19,544,432,000
20309	Net Income From Continuing And Discontinued Operation	162,462,603,000	63,283,282,000	40,204,691,000	40,457,174,000	18,517,456,000	177,500,956,000	51,892,895,000	28,262,922,000
20331	Net Income From Continuing Operation Net Minority Interest	162,462,603,000	63,283,282,000	40,204,691,000	40,457,174,000	18,517,456,000	177,500,956,000	51,892,895,000	28,262,922,000

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2022-12-31	2021-12-31	2020-12-31
23531	Net Debt	629,152,398,000	182,878,579,000	100,177,572,000	169,549,594,000
23165	Payables	691,844,811,000	158,192,051,000	333,486,929,000	1,176,237,083,000
23139	Net P P E	37,421,009,000	45,770,077,000	52,415,373,000	52,675,284,000
23351	Properties	0	0	0	0
23386	Total Debt	858,089,822,000	790,709,724,000	551,781,319,000	289,728,013,000
23100	Gross P P E	144,012,198,000	144,646,683,000	161,594,308,000	52,675,284,000
23038	Common Stock	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000
23045	Current Debt	300,000,000,000	635,000,000,000	392,400,000,000	340,665,421,000
23532	Share Issued	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000
23220	Total Assets	2,873,246,491,000	2,109,833,544,000	1,859,546,193,000	2,710,207,270,000
23027	Capital Stock	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000
23382	Other Payable	27,808,597,000	9,931,453,000	18,891,685,000	2,662,620,000
23028	Cash Financial	141,221,445,000	552,343,048,000	315,075,404,000	340,797,949,000
23123	Long Term Debt	529,173,843,000	122,221,627,000	122,012,976,000	249,932,122,000
23179	Prepaid Assets	53,460,940,000	48,427,543,000	35,365,995,000	16,086,394,000
23385	Working Capital	1,202,681,465,000	765,208,006,000	646,825,941,000	1,052,171,083,000
23000	Accounts Payable	641,264,390,000	135,337,442,000	293,527,879,000	1,158,270,309,000
23029	Cash Equivalents	58,800,000,000	22,000,000,000	99,160,000,000	80,250,000,000
23245	Invested Capital	2,046,801,328,000	1,812,758,489,000	1,391,340,916,000	1,072,033,091,000
23340	Other Properties	56,636,662,000	55,840,904,000	56,728,292,000	52,675,284,000
23132	Minority Interest	209,585,000	237,057,000	243,531,000	242,514,000
23342	Other Receivables	1,149,679,125,000	515,217,890,000	363,595,883,000	420,565,776,000
23204	Retained Earnings	700,525,185,000	539,062,582,000	362,661,626,000	311,868,731,000
23217	Total Tax Payable	22,771,824,000	12,923,156,000	21,067,365,000	15,304,154,000
23352	Current Provisions	1,837,831,000	0	0	0
23001	Accounts Receivable	861,425,311,000	462,769,637,000	596,115,085,000	1,470,526,238,000
23280	Common Stock Equity	1,217,627,485,000	1,055,536,862,000	876,927,940,000	822,100,969,000
23403	Net Tangible Assets	1,191,694,524,000	1,033,015,102,000	850,483,653,000	810,146,421,000
23215	Stockholders Equity	1,217,627,485,000	1,055,536,862,000	876,927,940,000	822,100,969,000
23383	Tangible Book Value	1,191,694,524,000	1,033,015,102,000	850,483,653,000	810,146,421,000
23374	Total Capitalization	1,746,801,328,000	1,177,758,489,000	998,940,916,000	1,072,033,091,000
23393	Ordinary Shares Number	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000
23155	Other Intangible Assets	25,932,961,000	22,521,760,000	26,009,287,000	11,519,548,000
23008	Accumulated Depreciation	-106,591,189,000	-98,876,606,000	-109,178,935,000	-102,178,541,000
23282	Construction In Progress	1,493,253,000	5,096,151,000	2,731,799,000	1,146,378,000
23380	Capital Lease Obligations	28,915,979,000	33,488,097,000	37,368,343,000	39,795,891,000
23030	Cash And Cash Equivalents	200,021,445,000	574,343,048,000	414,235,404,000	391,047,949,000
23262	Gross Accounts Receivable	887,185,746,000	462,769,637,000	597,007,585,000	1,470,526,238,000
23012	Additional Paid In Capital	123,828,834,000	123,828,834,000	123,828,834,000	123,828,834,000
23275	Buildings And Improvements	46,194,409,000	43,779,407,000	43,384,477,000	91,482,832,000
23102	Held To Maturity Securities	0	643,308,000	2,386,825,000	113,569,824,000
23163	Other Short Term Investments	0	0	0	273,833,120,000
23020	Available For Sale Securities	0	0	435,000,000	435,000,000
23319	Machinery Furniture Equipment	39,687,874,000	39,930,221,000	58,749,740,000	63,370,993,000
23048	Current Capital Lease Obligation	7,099,270,000	4,588,303,000	6,366,580,000	8,788,701,000
23127	Long Term Capital Lease Obligation	21,816,709,000	28,899,794,000	31,001,763,000	39,795,891,000
23098	Goodwill And Other Intangible Assets	25,932,961,000	22,521,760,000	26,444,287,000	11,954,548,000
23261	Total Equity Gross Minority Interest	1,217,837,070,000	1,055,773,919,000	877,171,471,000	822,343,483,000
23259	Total Liabilities Net Minority Interest	1,655,409,421,000	1,054,059,625,000	982,374,722,000	1,887,863,787,000
23046	Current Debt And Capital Lease Obligation	307,099,270,000	639,588,303,000	398,766,580,000	349,454,122,000
23266	Allowance For Doubtful Accounts Receivable	-25,760,435,000	-1,969,785,000	-892,500,000	-5,447,261,000
23124	Long Term Debt And Capital Lease Obligation	550,990,552,000	151,121,421,000	153,014,739,000	289,728,013,000
23344	Non Current Pension And Other Postretirement Benefit Plans	42,513,513,000	37,388,092,000	36,873,557,000	48,247,380,000

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	629,152,398,000	441,682,121,000	380,770,771,000	405,330,387,000	182,878,579,000	100,177,572,000	169,549,594,000
23165	Payables	691,844,811,000	1,158,021,636,000	880,444,894,000	921,246,824,000	158,192,051,000	333,486,929,000	1,176,237,083,000
23139	Net P P E	37,421,009,000	39,934,565,000	41,665,113,000	44,053,067,000	45,770,077,000	52,415,373,000	52,675,284,000
23351	Properties	0	0	0	0	0	0	0
23386	Total Debt	858,089,822,000	709,201,940,000	823,039,754,000	815,286,861,000	790,709,724,000	551,781,319,000	289,728,013,000
23100	Gross P P E	144,012,198,000	146,188,255,000	145,632,952,000	145,447,710,000	144,646,683,000	161,594,308,000	52,675,284,000
23038	Common Stock	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000
23045	Current Debt	300,000,000,000	150,000,000,000	670,000,000,000	660,000,000,000	635,000,000,000	392,400,000,000	340,665,421,000
23532	Share Issued	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000
23220	Total Assets	2,873,246,491,000	3,195,052,912,000	2,927,695,009,000	2,902,506,445,000	2,109,833,544,000	1,859,546,193,000	2,710,207,270,000
23027	Capital Stock	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000	355,465,000,000
23382	Other Payable	27,808,597,000	25,603,698,000	16,044,484,000	27,372,135,000	9,931,453,000	18,891,685,000	2,662,620,000
23028	Cash Financial	141,221,445,000	111,302,582,000	251,566,808,000	289,899,216,000	552,343,048,000	315,075,404,000	340,797,949,000
23123	Long Term Debt	529,173,843,000	528,784,703,000	122,337,579,000	122,279,603,000	122,221,627,000	122,012,976,000	249,932,122,000
23179	Prepaid Assets	53,460,940,000	51,695,461,000	52,704,886,000	48,507,692,000	48,427,543,000	35,365,995,000	16,086,394,000
23385	Working Capital	1,202,681,465,000	1,364,398,092,000	904,678,544,000	716,896,647,000	765,208,006,000	646,825,941,000	1,052,171,083,000
23000	Accounts Payable	641,264,390,000	1,114,132,449,000	854,588,452,000	880,838,988,000	135,337,442,000	293,527,879,000	1,158,270,309,000
23029	Cash Equivalents	58,800,000,000	125,800,000,000	160,000,000,000	87,050,000,000	22,000,000,000	99,160,000,000	80,250,000,000
23245	Invested Capital	2,046,801,328,000	1,832,018,996,000	1,906,345,206,000	1,856,333,921,000	1,812,758,489,000	1,391,340,916,000	1,072,033,091,000
23340	Other Properties	56,636,662,000	56,197,897,000	55,707,467,000	55,707,467,000	55,840,904,000	56,728,292,000	52,675,284,000
23132	Minority Interest	209,585,000	199,876,000	199,876,000	246,510,000	237,057,000	243,531,000	242,514,000
23342	Other Receivables	1,149,679,125,000	1,024,836,770,000	965,737,861,000	652,535,440,000	515,217,890,000	363,595,883,000	420,565,776,000
23204	Retained Earnings	700,525,185,000	637,141,903,000	596,937,212,000	557,580,038,000	539,062,582,000	362,661,626,000	311,868,731,000
23217	Total Tax Payable	22,771,824,000	18,285,489,000	9,811,958,000	13,035,701,000	12,923,156,000	21,067,365,000	15,304,154,000
23352	Current Provisions	1,837,831,000	2,681,839,000	3,064,947,000	0	0	0	0
23001	Accounts Receivable	861,425,311,000	1,496,252,623,000	1,100,133,246,000	1,248,039,740,000	462,769,637,000	596,115,085,000	1,470,526,238,000
23280	Common Stock Equity	1,217,627,485,000	1,153,234,293,000	1,114,007,627,000	1,074,054,318,000	1,055,536,862,000	876,927,940,000	822,100,969,000
23403	Net Tangible Assets	1,191,694,524,000	1,127,790,948,000	1,094,476,218,000	1,053,182,709,000	1,033,015,102,000	850,483,653,000	810,146,421,000
23215	Stockholders Equity	1,217,627,485,000	1,153,234,293,000	1,114,007,627,000	1,074,054,318,000	1,055,536,862,000	876,927,940,000	822,100,969,000
23383	Tangible Book Value	1,191,694,524,000	1,127,790,948,000	1,094,476,218,000	1,053,182,709,000	1,033,015,102,000	850,483,653,000	810,146,421,000
23374	Total Capitalization	1,746,801,328,000	1,682,018,996,000	1,236,345,206,000	1,196,333,921,000	1,177,758,489,000	998,940,916,000	1,072,033,091,000
23393	Ordinary Shares Number	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000	7,109,300,000
23155	Other Intangible Assets	25,932,961,000	25,443,345,000	19,531,409,000	20,871,609,000	22,521,760,000	26,009,287,000	11,519,548,000
23008	Accumulated Depreciation	-106,591,189,000	-106,253,690,000	-103,967,839,000	-101,394,643,000	-98,876,606,000	-109,178,935,000	-102,178,541,000
23282	Construction In Progress	1,493,253,000	2,532,541,000	2,495,541,000	2,736,455,000	5,096,151,000	2,731,799,000	1,146,378,000
23380	Capital Lease Obligations	28,915,979,000	30,417,237,000	30,702,175,000	33,007,258,000	33,488,097,000	37,368,343,000	39,795,891,000
23030	Cash And Cash Equivalents	200,021,445,000	237,102,582,000	411,566,808,000	376,949,216,000	574,343,048,000	414,235,404,000	391,047,949,000
23262	Gross Accounts Receivable	887,185,746,000	1,505,664,752,000	1,103,749,326,000	0	462,769,637,000	597,007,585,000	1,470,526,238,000
23012	Additional Paid In Capital	123,828,834,000	123,828,834,000	123,828,834,000	123,828,834,000	123,828,834,000	123,828,834,000	123,828,834,000
23275	Buildings And Improvements	46,194,409,000	46,289,408,000	46,289,408,000	46,153,868,000	43,779,407,000	43,384,477,000	91,482,832,000
23102	Held To Maturity Securities	0	643,308,000	643,308,000	643,308,000	643,308,000	2,386,825,000	113,569,824,000
23163	Other Short Term Investments	0	0	0	0	0	0	273,833,120,000
23020	Available For Sale Securities	0	0	0	0	0	435,000,000	435,000,000
23319	Machinery Furniture Equipment	39,687,874,000	41,168,409,000	41,140,536,000	40,849,920,000	39,930,221,000	58,749,740,000	63,370,993,000
23048	Current Capital Lease Obligation	7,099,270,000	6,743,765,000	5,410,405,000	5,410,405,000	4,588,303,000	6,366,580,000	8,788,701,000
23127	Long Term Capital Lease Obligation	21,816,709,000	23,673,472,000	25,291,770,000	27,596,853,000	28,899,794,000	31,001,763,000	39,795,891,000
23098	Goodwill And Other Intangible Assets	25,932,961,000	25,443,345,000	19,531,409,000	20,871,609,000	22,521,760,000	26,444,287,000	11,954,548,000
23261	Total Equity Gross Minority Interest	1,217,837,070,000	1,153,434,169,000	1,114,207,503,000	1,074,300,828,000	1,055,773,919,000	877,171,471,000	822,343,483,000
23259	Total Liabilities Net Minority Interest	1,655,409,421,000	2,041,618,743,000	1,813,487,506,000	1,828,205,617,000	1,054,059,625,000	982,374,722,000	1,887,863,787,000
23046	Current Debt And Capital Lease Obligation	307,099,270,000	156,743,765,000	675,410,405,000	665,410,405,000	639,588,303,000	398,766,580,000	349,454,122,000
23266	Allowance For Doubtful Accounts Receivable	-25,760,435,000	-9,412,129,000	-3,616,080,000	0	-1,969,785,000	-892,500,000	-5,447,261,000
23124	Long Term Debt And Capital Lease Obligation	550,990,552,000	552,458,175,000	147,629,349,000	149,876,456,000	151,121,421,000	153,014,739,000	289,728,013,000
23344	Non Current Pension And Other Postretirement Benefit Plans	42,513,513,000	43,671,224,000	40,393,900,000	39,193,720,000	37,388,092,000	36,873,557,000	48,247,380,000

Cash Flow (Annual)

Dataid	Breakdown	TTM	2023-12-31	2022-12-31	2021-12-31	2020-12-31
26127	Sale Of P P E	60,921,000	44,874,000	86,888,000	197,955,000	0
26185	Free Cash Flow	-427,890,203,000	-161,436,724,000	-45,917,531,000	140,699,280,000	160,051,751,000
26027	Changes In Cash	-404,321,603,000	-37,081,137,000	160,107,644,000	23,187,455,000	73,188,004,000
26182	Issuance Of Debt	7,652,800,000,000	1,980,000,000,000	3,245,300,000,000	2,263,000,000,000	2,164,600,000,000
26016	End Cash Position	200,021,445,000	200,021,445,000	604,343,048,000	444,235,404,000	421,047,949,000
26112	Purchase Of P P E	-2,697,585,000	125,934,000	-5,311,591,000	-4,928,091,000	-5,384,451,000
26183	Repayment Of Debt	-7,579,000,000,000	-1,830,000,000,000	-3,002,700,000,000	-2,334,100,000,000	-2,209,200,000,000
26005	Capital Expenditure	-5,818,786,000	-2,921,267,000	-8,570,697,000	-27,272,765,000	-7,428,192,000
26007	Cash Dividends Paid	-80,037,000	-20,037,000	-40,000,000	0	0
26012	Financing Cash Flow	5,708,700,000	123,083,096,000	190,950,418,000	-135,248,279,000	-107,132,236,000
26253	Interest Paid C F F	-60,358,227,000	-22,314,691,000	-46,870,708,000	-55,388,386,000	-55,128,351,000
26013	Investing Cash Flow	12,041,114,000	-1,648,776,000	6,504,060,000	-9,536,311,000	12,840,297,000
26015	Beginning Cash Position	604,343,048,000	237,102,582,000	444,235,404,000	421,047,949,000	347,859,945,000
26223	Classesof Cash Payments	-1,279,947,724,000	-329,899,625,000	-982,059,278,000	-562,529,900,000	-601,001,381,000
26247	Interest Received C F I	17,798,979,000	1,227,617,000	14,987,869,000	17,538,499,000	20,268,489,000
26099	Long Term Debt Issuance	408,800,000,000	0	0	122,500,000,000	0
26090	Long Term Debt Payments	0	0	0	-250,000,000,000	0
26108	Purchase Of Intangibles	-3,121,201,000	-3,047,201,000	-3,259,106,000	-22,344,674,000	-2,043,741,000
26101	Short Term Debt Issuance	7,244,000,000,000	1,980,000,000,000	3,245,300,000,000	2,140,500,000,000	2,164,600,000,000
26091	Short Term Debt Payments	-7,579,000,000,000	-1,830,000,000,000	-3,002,700,000,000	-2,084,100,000,000	-2,209,200,000,000
26154	Common Stock Dividend Paid	-80,037,000	-20,037,000	-40,000,000	0	0
26073	Net Long Term Debt Issuance	408,800,000,000	0	0	-127,500,000,000	0
26164	Net Other Financing Charges	1,000,000	1,000,000	0	0	0
26119	Net P P E Purchase And Sale	-2,636,664,000	170,808,000	-5,224,703,000	-4,730,136,000	-5,384,451,000
26075	Net Short Term Debt Issuance	-335,000,000,000	150,000,000,000	242,600,000,000	56,400,000,000	-44,600,000,000
26072	Net Issuance Payments Of Debt	73,800,000,000	150,000,000,000	242,600,000,000	-71,100,000,000	-44,600,000,000
26226	Paymentson Behalfof Employees	-164,438,626,000	-34,857,823,000	-206,947,153,000	-176,752,402,000	-159,678,900,000
26117	Net Intangibles Purchase And Sale	-3,121,201,000	-3,047,201,000	-3,259,106,000	-22,344,674,000	-2,043,741,000
26228	Other Cash Paymentsfrom Operating Activities	-885,144,491,000	-328,486,296,000	-573,731,130,000	-237,809,781,000	-320,503,541,000
26222	Other Cash Receiptsfrom Operating Activities	68,335,968,000	-205,862,844,000	441,658,525,000	223,524,367,000	367,064,065,000
26220	Cash Flowsfromusedin Operating Activities Direct	-422,071,417,000	-158,515,457,000	-37,346,834,000	167,972,045,000	167,479,943,000
26221	Classesof Cash Receiptsfrom Operating Activities	700,263,862,000	101,256,302,000	897,751,901,000	659,667,014,000	676,180,066,000

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	60,921,000	44,874,000	0	0	0	86,888,000	197,955,000	0
26185	Free Cash Flow	-427,890,203,000	-161,436,724,000	-57,396,260,000	7,942,517,000	-216,999,736,000	-45,917,531,000	140,699,280,000	160,051,751,000
26027	Changes In Cash	-404,321,603,000	-37,081,137,000	-174,464,222,000	4,617,588,000	-197,393,832,000	160,107,644,000	23,187,455,000	73,188,004,000
26182	Issuance Of Debt	7,652,800,000,000	1,980,000,000,000	1,113,800,000,000	2,819,000,000,000	1,740,000,000,000	3,245,300,000,000	2,263,000,000,000	2,164,600,000,000
26016	End Cash Position	200,021,445,000	200,021,445,000	237,102,582,000	411,566,808,000	376,949,216,000	604,343,048,000	444,235,404,000	421,047,949,000
26112	Purchase Of P P E	-2,697,585,000	125,934,000	-349,181,000	-429,328,000	-2,045,010,000	-5,311,591,000	-4,928,091,000	-5,384,451,000
26183	Repayment Of Debt	-7,579,000,000,000	-1,830,000,000,000	-1,225,000,000,000	-2,809,000,000,000	-1,715,000,000,000	-3,002,700,000,000	-2,334,100,000,000	-2,209,200,000,000
26005	Capital Expenditure	-5,818,786,000	-2,921,267,000	-349,181,000	-429,328,000	-2,119,010,000	-8,570,697,000	-27,272,765,000	-7,428,192,000
26007	Cash Dividends Paid	-80,037,000	-20,037,000	0	0	0	-40,000,000	0	0
26012	Financing Cash Flow	5,708,700,000	123,083,096,000	-124,359,771,000	-8,129,862,000	15,115,237,000	190,950,418,000	-135,248,279,000	-107,132,236,000
26253	Interest Paid C F F	-60,358,227,000	-22,314,691,000	-12,814,832,000	-15,824,780,000	-9,403,924,000	-46,870,708,000	-55,388,386,000	-55,128,351,000
26013	Investing Cash Flow	12,041,114,000	-1,648,776,000	6,942,628,000	4,375,605,000	2,371,657,000	6,504,060,000	-9,536,311,000	12,840,297,000
26015	Beginning Cash Position	604,343,048,000	237,102,582,000	411,566,808,000	376,949,216,000	574,343,048,000	444,235,404,000	421,047,949,000	347,859,945,000
26223	Classesof Cash Payments	-1,279,947,724,000	-329,899,625,000	-193,152,894,000	-356,414,604,000	-400,480,601,000	-982,059,278,000	-562,529,900,000	-601,001,381,000
26247	Interest Received C F I	17,798,979,000	1,227,617,000	7,275,762,000	4,804,933,000	4,490,667,000	14,987,869,000	17,538,499,000	20,268,489,000
26099	Long Term Debt Issuance	408,800,000,000	0	-4,150,200,000,000	0	0	0	122,500,000,000	0
26090	Long Term Debt Payments	0	0	0	0	0	0	-250,000,000,000	0
26108	Purchase Of Intangibles	-3,121,201,000	-3,047,201,000	0	0	-74,000,000	-3,259,106,000	-22,344,674,000	-2,043,741,000
26101	Short Term Debt Issuance	7,244,000,000,000	1,980,000,000,000	5,264,000,000,000	-1,740,000,000,000	1,740,000,000,000	3,245,300,000,000	2,140,500,000,000	2,164,600,000,000
26091	Short Term Debt Payments	-7,579,000,000,000	-1,830,000,000,000	-5,749,000,000,000	1,715,000,000,000	-1,715,000,000,000	-3,002,700,000,000	-2,084,100,000,000	-2,209,200,000,000
26154	Common Stock Dividend Paid	-80,037,000	-20,037,000	0	0	0	-40,000,000	0	0
26073	Net Long Term Debt Issuance	408,800,000,000	0	373,800,000,000	0	0	0	-127,500,000,000	0
26164	Net Other Financing Charges	1,000,000	1,000,000	0	0	0	0	0	0
26119	Net P P E Purchase And Sale	-2,636,664,000	170,808,000	-333,134,000	-429,328,000	-2,045,010,000	-5,224,703,000	-4,730,136,000	-5,384,451,000
26075	Net Short Term Debt Issuance	-335,000,000,000	150,000,000,000	-485,000,000,000	-25,000,000,000	25,000,000,000	242,600,000,000	56,400,000,000	-44,600,000,000
26072	Net Issuance Payments Of Debt	73,800,000,000	150,000,000,000	-111,200,000,000	10,000,000,000	25,000,000,000	242,600,000,000	-71,100,000,000	-44,600,000,000
26226	Paymentson Behalfof Employees	-164,438,626,000	-34,857,823,000	-33,608,536,000	-42,708,017,000	-53,264,250,000	-206,947,153,000	-176,752,402,000	-159,678,900,000
26117	Net Intangibles Purchase And Sale	-3,121,201,000	-3,047,201,000	0	0	-74,000,000	-3,259,106,000	-22,344,674,000	-2,043,741,000
26228	Other Cash Paymentsfrom Operating Activities	-885,144,491,000	-328,486,296,000	11,671,805,000	-258,050,328,000	-310,279,672,000	-573,731,130,000	-237,809,781,000	-320,503,541,000
26222	Other Cash Receiptsfrom Operating Activities	68,335,968,000	-205,862,844,000	654,578,000	203,146,599,000	70,397,635,000	441,658,525,000	223,524,367,000	367,064,065,000
26220	Cash Flowsfromusedin Operating Activities Direct	-422,071,417,000	-158,515,457,000	-57,047,079,000	8,371,845,000	-214,880,726,000	-37,346,834,000	167,972,045,000	167,479,943,000
26221	Classesof Cash Receiptsfrom Operating Activities	700,263,862,000	101,256,302,000	106,377,689,000	342,463,466,000	150,166,405,000	897,751,901,000	659,667,014,000	676,180,066,000

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	PE Ratio (TTM)	EPS (TTM)	Earnings Date	Forward Dividend & Yield	Ex-Dividend Date
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-15	At close: 04:00PM WIB	264	266	264	266	260.00 - 266.00	260	266	181.00 - 302.00	181	302	20,510,200	2,825,222	1,877,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-12	At close: 04:00PM WIB	264	266	264	266	260.00 - 266.00	260	266	181.00 - 302.00	181	302	20,510,200	2,951,642	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-11	At close: 04:00PM WIB	264	266	264	266	260.00 - 266.00	260	266	181.00 - 302.00	181	302	20,510,200	2,908,590	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-10	At close: 04:00PM WIB	264	266	264	266	260.00 - 266.00	260	266	181.00 - 302.00	181	302	20,510,200	2,891,466	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-05	At close: 04:00PM WIB	264	266	264	262	260.00 - 266.00	260	266	181.00 - 302.00	181	302	20,510,200	2,558,636	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-04	At close: 03:35PM WIB	262	264	262	264	262.00 - 264.00	262	264	181.00 - 302.00	181	302	73,500	2,589,008	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-03	At close: 04:04PM WIB	264	266	262	262	262.00 - 266.00	262	266	181.00 - 302.00	181	302	93,100	2,608,729	1,877,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-02	At close: 04:00PM WIB	260	260	266	264	260.00 - 266.00	260	266	181.00 - 302.00	181	302	1,082,400	2,642,996	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-01	At close: 04:00PM WIB	264	268	260	260	260.00 - 268.00	260	268	181.00 - 302.00	181	302	19,227,800	2,367,232	1,862,000,000,000	11	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-29	At close: 03:49PM WIB	266	264	262	264	262.00 - 268.00	262	268	181.00 - 302.00	181	302	2,862,700	2,367,232	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-28	At close: 03:49PM WIB	266	264	262	264	262.00 - 268.00	262	268	181.00 - 302.00	181	302	2,862,700	2,560,660	1,877,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-27	At close: 03:49PM WIB	262	266	0	266	262.00 - 266.00	262	266	181.00 - 302.00	181	302	937,000	2,526,555	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-26	At close: 04:00PM WIB	264	260	0	266	260.00 - 268.00	260	268	181.00 - 302.00	181	302	194,900	2,687,587	1,863,000,000,000	11	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-25	At close: 04:00PM WIB	266	266	0	266	264.00 - 268.00	264	268	181.00 - 302.00	181	302	1,981,900	2,734,738	1,877,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-22	At close: 04:11PM WIB	262	262	264	266	262.00 - 266.00	262	266	181.00 - 302.00	181	302	1,250,400	2,761,244	1,891,000,000,000	12	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-21	At close: 04:03PM WIB	262	0	0	0	0.0000 - 0.0000	0	0		0		0	2,802,851	0	0	23	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-14	As of 01:30PM WIB. Market open.	262	262	260	262	260.00 - 266.00	260	266	181.00 - 302.00	181	302	3,317,600	3,039,587	1,848,000,000,000	19	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-13	At close: 04:00PM WIB	262	264	262	264	258.00 - 264.00	258	264	181.00 - 302.00	181	302	15,167,500	3,023,282	1,863,000,000,000	19	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-11	At close: 04:07PM WIB	258	260	0	262	258.00 - 262.00	258	262	181.00 - 302.00	181	302	706,200	4,267,924	1,863,000,000,000	19	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-08	At close: 04:07PM WIB	258	260	0	262	258.00 - 262.00	258	262	181.00 - 302.00	181	302	706,200	4,396,025	1,863,000,000,000	19	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-05	At close: 04:09PM WIB	260	260	0	264	260.00 - 264.00	260	264	181.00 - 302.00	181	302	268,500	4,520,598	1,863,000,000,000	20	13	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-04	At close: 04:00PM WIB	262	264	260	262	260.00 - 264.00	260	264	181.00 - 302.00	181	302	133,200	4,565,456	1,848,000,000,000	19	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-01	At close: 04:03PM WIB	262	260	258	266	260.00 - 266.00	260	266	181.00 - 302.00	181	302	451,600	4,598,150	1,863,000,000,000	19	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-28	At close: 04:00PM WIB	268	268	262	266	262.00 - 270.00	262	270	181.00 - 302.00	181	302	476,100	4,544,559	1,891,000,000,000	20	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-27	At close: 04:00PM WIB	270	272	268	270	268.00 - 274.00	268	274	181.00 - 302.00	181	302	253,000	4,568,676	1,905,000,000,000	20	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-26	At close: 04:14PM WIB	274	274	268	270	270.00 - 280.00	270	280	181.00 - 302.00	181	302	1,572,600	4,694,408	1,920,000,000,000	20	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-23	At close: 04:07PM WIB	276	276	272	274	272.00 - 278.00	272	278	181.00 - 302.00	181	302	1,173,300	4,799,069	1,948,000,000,000	20	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)	2024-02-22	At close: 03:49PM WIB	270	270	272	276	268.00 - 276.00	268	276	181.00 - 302.00	181	302	1,839,500	4,903,103	1,962,000,000,000	20	14	N/A	N/A (N/A)	Jul 18, 2011
TRIM	PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)	2024-02-21	At close: 04:04PM WIB	274	276	0	276	262.00 - 280.00	262	280	181.00 - 302.00	181	302	4,151,800	4,842,188	1,920,000,000,000	20	14	N/A	N/A (N/A)	Jul 18, 2011

Statistic History

Stock Code	Company Name	Date	Market Cap (intraday)	Enterprise Value	Trailing P/E	Price/Sales (ttm)	Price/Book (mrq)	Enterprise Value/Revenue	Enterprise Value/EBITDA	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Float	% Held By Insiders	5 Year Average Dividend Yield	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-15	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	181	268	258	2,950,000	8,200,000	7,110,000,000	3,480,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-12	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	181	269	257	2,910,000	6,400,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-11	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	181	269	257	2,890,000	6,400,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-10	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	181	269	257	2,890,000	6,400,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-05	1,860,000,000,000	2,520,000,000,000	12	2	2	3	9	302	0	270	256	2,590,000	3,030,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-04	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	0	270	255	2,610,000	3,320,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-03	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	0	270	255	2,640,000	3,250,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-02	1,850,000,000,000	2,510,000,000,000	11	2	2	3	9	302	0	271	255	2,370,000	1,380,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-04-01	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	0	271	255	2,370,000	1,380,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-29	1,880,000,000,000	2,530,000,000,000	12	2	2	3	9	302	181	271	255	2,560,000	1,950,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-28	1,890,000,000,000	2,550,000,000,000	12	2	2	3	9	302	0	271	254	2,530,000	3,150,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-27	1,890,000,000,000	2,550,000,000,000	12	2	2	3	9	302	0	271	254	2,690,000	3,500,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-26	1,890,000,000,000	2,550,000,000,000	12	2	2	3	9	302	0	272	254	2,730,000	3,940,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-25	1,890,000,000,000	2,550,000,000,000	12	2	2	3	9	302	181	272	254	2,730,000	3,940,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-22	1,860,000,000,000	2,520,000,000,000	11	2	2	3	9	302	0	272	253	2,800,000	3,600,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-21	1,860,000,000,000	2,520,000,000,000	11	2	2	3	9	302	181	272	253	2,800,000	3,600,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	23	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-14	1,860,000,000,000	2,330,000,000,000	19	3	2	3	11	302	0	275	251	3,020,000	825	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2023	Dec 31, 2023	25	61	7	14	643,990,000,000	91	55	162,460,000,000	14	0	1,850,000,000,000	260	858,090,000,000	70	3	171	-422,070,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-13	1,860,000,000,000	2,330,000,000,000	19	3	2	3	11	302	0	276	250	4,100,000	843	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-11	1,860,000,000,000	2,330,000,000,000	19	3	2	3	11	302	181	276	250	4,330,000	843	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-08	1,830,000,000,000	2,310,000,000,000	19	2	2	3	11	302	181	276	250	4,400,000	889	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-05	1,860,000,000,000	2,330,000,000,000	19	3	2	3	11	302	0	277	249	4,570,000	1,360,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	13	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-04	1,860,000,000,000	2,330,000,000,000	19	3	2	3	11	302	0	277	249	4,570,000	1,360,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-03-01	1,860,000,000,000	2,330,000,000,000	19	3	2	3	11	302	0	277	248	4,600,000	1,530,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-28	1,910,000,000,000	2,380,000,000,000	20	3	2	3	11	302	0	277	247	4,570,000	2,820,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-27	1,920,000,000,000	2,390,000,000,000	20	3	2	3	12	302	0	277	247	4,690,000	2,820,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk	2024-02-26	1,950,000,000,000	2,420,000,000,000	20	3	2	3	12	302	0	277	247	4,690,000	2,820,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)	2024-02-23	1,960,000,000,000	2,430,000,000,000	20	3	2	3	12	302	0	276	246	4,900,000	3,000,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000
TRIM	PT Trimegah Sekuritas Indonesia Tbk (TRIM.JK)	2024-02-22	1,920,000,000,000	2,390,000,000,000	20	3	2	3	12	302	0	276	246	4,840,000	2,950,000	7,110,000,000	3,430,000,000	52	3	N/A	Jul 18, 2011	17:10	May 23, 2000	Dec 31, 2022	Sep 30, 2023	17	25	3	9	581,450,000,000	82	-30	96,130,000,000	14	-72	1,540,000,000,000	217	709,200,000,000	61	2	162	-201,350,000,000

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:59:00	0	0	0	0	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:57:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:53:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:51:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:49:00	258	258	258	258	0
2024-05-08	15:48:00	256	256	256	256	100
2024-05-08	15:47:00	0	0	0	0	0
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:45:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:43:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:41:00	256	258	256	258	800
2024-05-08	15:40:00	256	256	256	256	20,000
2024-05-08	15:39:00	0	0	0	0	0
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:37:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:33:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:31:00	0	0	0	0	0

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:58:00	0	0	0	0	0
2024-05-08	15:56:00	0	0	0	0	0
2024-05-08	15:54:00	0	0	0	0	0
2024-05-08	15:52:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:48:00	256	258	256	258	100
2024-05-08	15:46:00	0	0	0	0	0
2024-05-08	15:44:00	0	0	0	0	0
2024-05-08	15:42:00	0	0	0	0	0
2024-05-08	15:40:00	256	258	256	258	20,800
2024-05-08	15:38:00	0	0	0	0	0
2024-05-08	15:36:00	0	0	0	0	0
2024-05-08	15:34:00	0	0	0	0	0
2024-05-08	15:32:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:28:00	0	0	0	0	0
2024-05-08	15:26:00	0	0	0	0	0
2024-05-08	15:24:00	0	0	0	0	0
2024-05-08	15:22:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:18:00	0	0	0	0	0
2024-05-08	15:16:00	0	0	0	0	0
2024-05-08	15:14:30	256	256	256	256	0
2024-05-08	15:14:00	256	256	256	256	247,600
2024-05-08	15:12:00	256	256	256	256	2,400
2024-05-08	15:10:00	256	256	256	256	400,000
2024-05-08	15:08:00	0	0	0	0	0
2024-05-08	15:06:00	0	0	0	0	0
2024-05-08	15:04:00	0	0	0	0	0

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:55:00	0	0	0	0	0
2024-05-08	15:50:00	0	0	0	0	0
2024-05-08	15:45:00	256	258	256	258	100
2024-05-08	15:40:00	256	258	256	258	20,800
2024-05-08	15:35:00	0	0	0	0	0
2024-05-08	15:30:00	0	0	0	0	0
2024-05-08	15:25:00	0	0	0	0	0
2024-05-08	15:20:00	0	0	0	0	0
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:14:30	256	256	256	256	0
2024-05-08	15:10:00	256	256	256	256	650,000
2024-05-08	15:05:00	0	0	0	0	0
2024-05-08	15:00:00	0	0	0	0	0
2024-05-08	14:55:00	256	256	256	256	500,000
2024-05-08	14:50:00	256	256	256	256	2,200
2024-05-08	14:45:00	0	0	0	0	0
2024-05-08	14:40:00	0	0	0	0	0
2024-05-08	14:35:00	0	0	0	0	0
2024-05-08	14:32:42	258	258	258	258	0
2024-05-08	14:30:00	258	258	258	258	100
2024-05-08	14:25:00	0	0	0	0	0
2024-05-08	14:20:00	256	256	256	256	178,400
2024-05-08	14:15:00	256	256	256	256	166,800
2024-05-08	14:10:00	256	256	256	256	277,400
2024-05-08	14:05:00	256	256	254	254	877,400
2024-05-08	14:00:00	0	0	0	0	0
2024-05-08	13:55:00	0	0	0	0	0
2024-05-08	13:50:00	258	258	258	258	600
2024-05-08	13:45:00	0	0	0	0	0

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:45:00	256	258	256	258	100
2024-05-08	15:30:00	256	258	256	258	20,800
2024-05-08	15:15:00	0	0	0	0	0
2024-05-08	15:14:30	256	256	256	256	0
2024-05-08	15:00:00	256	256	256	256	650,000
2024-05-08	14:45:00	256	256	256	256	502,200
2024-05-08	14:32:42	258	258	258	258	0
2024-05-08	14:30:00	258	258	258	258	100
2024-05-08	14:15:00	256	256	256	256	345,200
2024-05-08	14:00:00	256	256	254	256	1,154,800
2024-05-08	13:45:00	258	258	258	258	600
2024-05-08	13:30:00	0	0	0	0	0
2024-05-08	13:15:00	0	0	0	0	0
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:45:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:15:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:38	260	260	260	260	0
2024-05-08	11:45:00	260	260	260	260	2,600
2024-05-08	11:30:00	260	260	260	260	200
2024-05-08	11:15:00	258	258	256	256	266,100
2024-05-08	11:12:16	258	258	258	258	0
2024-05-08	11:00:00	258	258	258	258	2,200
2024-05-08	10:45:00	0	0	0	0	0
2024-05-08	10:30:00	258	258	258	258	8,200
2024-05-08	10:26:34	258	258	258	258	0
2024-05-08	10:15:00	258	258	258	258	20,000
2024-05-08	10:00:00	258	258	258	258	1,500

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:30:00	256	258	256	258	20,900
2024-05-08	15:14:30	256	256	256	256	0
2024-05-08	15:00:00	256	256	256	256	650,000
2024-05-08	14:32:42	258	258	258	258	0
2024-05-08	14:30:00	258	258	256	256	502,300
2024-05-08	14:00:00	256	256	254	256	1,500,000
2024-05-08	13:30:00	258	258	258	258	600
2024-05-08	13:00:00	0	0	0	0	0
2024-05-08	12:30:00	0	0	0	0	0
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:38	260	260	260	260	0
2024-05-08	11:30:00	260	260	260	260	2,800
2024-05-08	11:12:16	258	258	258	258	0
2024-05-08	11:00:00	258	258	256	256	268,300
2024-05-08	10:30:00	258	258	258	258	8,200
2024-05-08	10:26:34	258	258	258	258	0
2024-05-08	10:00:00	258	258	258	258	21,500
2024-05-08	09:42:10	260	260	260	260	0
2024-05-08	09:30:00	258	260	256	260	23,200
2024-05-08	09:00:00	260	260	260	260	100
2024-05-07	16:00:00	258	258	258	258	0
2024-05-07	15:30:00	256	258	256	258	700
2024-05-07	15:28:26	258	258	258	258	0
2024-05-07	15:00:00	256	258	256	258	92,900
2024-05-07	14:37:29	258	258	258	258	0
2024-05-07	14:30:00	258	258	258	258	0
2024-05-07	14:00:00	256	256	256	256	223,000
2024-05-07	13:41:41	258	258	258	258	0
2024-05-07	13:30:00	256	258	256	258	155,100

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:14:30	256	256	256	256	0
2024-05-08	15:00:00	256	258	256	258	670,900
2024-05-08	14:32:42	258	258	258	258	0
2024-05-08	14:00:00	256	258	254	256	2,002,300
2024-05-08	13:00:00	258	258	258	258	600
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:38	260	260	260	260	0
2024-05-08	11:12:16	258	258	258	258	0
2024-05-08	11:00:00	258	260	256	260	271,100
2024-05-08	10:26:34	258	258	258	258	0
2024-05-08	10:00:00	258	258	258	258	29,700
2024-05-08	09:42:10	260	260	260	260	0
2024-05-08	09:00:00	260	260	256	260	0
2024-05-07	15:28:26	258	258	258	258	0
2024-05-07	15:00:00	256	258	256	258	93,600
2024-05-07	14:37:29	258	258	258	258	0
2024-05-07	14:00:00	256	258	256	258	211,600
2024-05-07	13:41:41	258	258	258	258	0
2024-05-07	13:00:00	256	258	256	258	155,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:16:18	256	256	256	256	0
2024-05-07	11:00:00	256	256	256	256	1,200
2024-05-07	10:00:00	256	256	256	256	5,000
2024-05-07	09:54:21	258	258	258	258	0
2024-05-07	09:26:48	256	256	256	256	0
2024-05-07	09:00:00	258	258	254	258	32,100
2024-05-06	15:23:57	0	0	0	0	0
2024-05-06	15:00:00	252	252	252	252	2,100
2024-05-06	14:38:40	250	250	250	250	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	258	258	258	258	0
2024-05-08	15:14:30	256	256	256	256	0
2024-05-08	15:00:00	256	258	256	258	953,200
2024-05-08	14:32:42	258	258	258	258	0
2024-05-08	13:30:00	258	258	254	256	2,002,900
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:49:38	260	260	260	260	0
2024-05-08	11:12:16	258	258	258	258	0
2024-05-08	10:30:00	258	260	256	260	279,300
2024-05-08	10:26:34	258	258	258	258	0
2024-05-08	09:42:10	260	260	260	260	0
2024-05-08	09:00:00	260	260	256	258	44,800
2024-05-07	16:00:02	0	0	0	0	0
2024-05-07	16:00:00	258	258	258	258	0
2024-05-07	15:28:26	258	258	258	258	0
2024-05-07	15:00:00	256	258	256	258	169,200
2024-05-07	14:37:29	258	258	258	258	0
2024-05-07	13:41:41	258	258	258	258	0
2024-05-07	13:30:00	256	258	256	258	378,100
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:16:18	256	256	256	256	0
2024-05-07	10:30:00	256	256	256	256	6,200
2024-05-07	09:54:21	258	258	258	258	0
2024-05-07	09:26:48	256	256	256	256	0
2024-05-07	09:00:00	258	258	254	258	48,300
2024-05-06	15:23:57	0	0	0	0	0
2024-05-06	15:00:00	252	252	252	252	2,100
2024-05-06	14:38:40	250	250	250	250	0
2024-05-06	14:07:55	254	254	254	254	0
2024-05-06	13:30:00	252	254	250	250	1,500

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	260	260	254	258	3,280,300
2024-05-07	09:00:00	258	258	254	258	590,500
2024-05-06	09:00:00	250	256	250	252	16,300
2024-05-03	09:00:00	248	254	248	250	202,200
2024-05-02	09:00:00	260	260	244	254	74,400
2024-04-30	09:00:00	250	260	250	258	492,500
2024-04-29	09:00:00	244	250	244	248	474,100
2024-04-26	09:00:00	260	260	236	244	11,484,800
2024-04-25	09:00:00	262	262	260	262	140,400
2024-04-24	09:00:00	262	262	260	262	715,900
2024-04-23	09:00:00	252	262	250	262	1,687,200
2024-04-22	09:00:00	252	256	248	254	1,045,100
2024-04-19	09:00:00	256	262	250	252	15,123,000
2024-04-18	09:00:00	256	258	252	256	59,400
2024-04-17	09:00:00	262	262	254	256	183,000
2024-04-16	09:00:00	262	262	258	262	690,300
2024-04-05	09:00:00	266	266	260	264	20,510,200
2024-04-04	09:00:00	264	264	262	264	73,500
2024-04-03	09:00:00	266	266	262	262	93,100
2024-04-02	09:00:00	260	266	260	264	1,082,400
2024-04-01	09:00:00	268	268	260	260	19,227,800
2024-03-28	09:00:00	264	268	262	264	2,862,700
2024-03-27	09:00:00	266	266	262	266	937,000
2024-03-26	09:00:00	268	268	260	262	194,900
2024-03-25	09:00:00	268	268	264	264	1,981,900
2024-03-22	09:00:00	262	266	262	266	1,250,400
2024-03-21	09:00:00	262	264	260	262	2,456,100
2024-03-20	09:00:00	260	262	260	262	167,200
2024-03-19	09:00:00	262	264	260	262	3,088,100
2024-03-18	09:00:00	262	264	256	262	376,100

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	258	258	254	258	590,500
2024-05-06	09:00:00	250	256	250	252	16,300
2024-05-02	09:00:00	260	260	244	254	74,400
2024-04-30	09:00:00	250	260	250	258	492,500
2024-04-29	09:00:00	244	250	244	248	474,100
2024-04-26	09:00:00	260	260	236	244	11,484,800
2024-04-25	09:00:00	262	262	260	262	140,400
2024-04-24	09:00:00	262	262	260	262	715,900
2024-04-23	09:00:00	252	262	250	262	1,687,200
2024-04-22	09:00:00	252	256	248	254	1,045,100
2024-04-19	09:00:00	256	262	250	252	15,123,000
2024-04-18	09:00:00	256	258	252	256	59,400
2024-04-17	09:00:00	262	262	254	256	183,000
2024-04-16	09:00:00	262	262	258	262	690,300
2024-04-05	09:00:00	266	266	260	264	20,510,200
2024-04-04	09:00:00	264	264	262	264	73,500
2024-04-03	09:00:00	266	266	262	262	93,100
2024-04-02	09:00:00	260	266	260	264	1,082,400
2024-04-01	09:00:00	268	268	260	260	19,227,800
2024-03-28	09:00:00	264	268	262	264	2,862,700
2024-03-27	09:00:00	266	266	262	266	937,000
2024-03-26	09:00:00	268	268	260	262	194,900
2024-03-25	09:00:00	268	268	264	264	1,981,900
2024-03-22	09:00:00	262	266	262	266	1,250,400
2024-03-21	09:00:00	262	264	260	262	2,456,100
2024-03-20	09:00:00	260	262	260	262	167,200
2024-03-19	09:00:00	262	264	260	262	3,088,100
2024-03-18	09:00:00	262	264	256	262	376,100
2024-03-15	09:00:00	262	262	258	258	470,500
2024-03-14	09:00:00	262	266	258	258	8,548,100

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	250	260	250	258	3,887,100
2024-04-28	00:00:00	244	260	244	250	1,243,200
2024-04-21	00:00:00	252	262	236	244	15,073,400
2024-04-14	00:00:00	262	262	250	252	16,055,700
2024-04-07	00:00:00	264	264	264	264	0
2024-03-31	00:00:00	268	268	260	264	40,987,000
2024-03-24	00:00:00	268	268	260	264	5,976,500
2024-03-17	00:00:00	262	266	256	266	7,337,900
2024-03-10	00:00:00	262	266	258	258	24,186,100
2024-03-03	00:00:00	264	264	256	262	3,921,900
2024-02-25	00:00:00	274	280	254	262	4,503,800
2024-02-18	00:00:00	284	286	262	274	9,069,500
2024-02-11	00:00:00	274	302	272	284	17,549,300
2024-02-04	00:00:00	280	282	274	274	6,407,000
2024-01-28	00:00:00	276	286	274	280	9,483,700
2024-01-21	00:00:00	274	286	272	276	18,050,700
2024-01-14	00:00:00	278	280	270	274	11,915,300
2024-01-07	00:00:00	286	290	276	278	9,522,400
2023-12-31	00:00:00	294	294	274	280	9,375,400
2023-12-24	00:00:00	274	294	262	294	24,557,100
2023-12-17	00:00:00	266	282	264	274	24,231,300
2023-12-10	00:00:00	258	294	246	264	107,088,300
2023-12-03	00:00:00	260	268	252	258	15,390,500
2023-11-26	00:00:00	258	270	246	260	14,329,600
2023-11-19	00:00:00	244	262	240	258	24,909,700
2023-11-12	00:00:00	248	258	236	248	45,776,400
2023-11-05	00:00:00	248	264	240	246	24,155,800
2023-10-29	00:00:00	256	260	238	248	14,900,000
2023-10-22	00:00:00	250	270	220	248	38,576,800
2023-10-15	00:00:00	252	280	242	260	98,338,900

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	260	260	244	258	4,163,700
2024-03-31	00:00:00	268	268	236	258	73,082,700
2024-02-29	00:00:00	260	268	256	264	41,874,000
2024-01-31	00:00:00	286	302	254	262	41,727,100
2023-12-31	00:00:00	294	294	270	280	53,698,400
2023-11-30	00:00:00	256	294	246	294	173,650,100
2023-10-31	00:00:00	244	270	236	252	116,687,900
2023-09-30	00:00:00	254	280	220	246	180,210,700
2023-08-31	00:00:00	248	278	240	254	96,250,500
2023-07-31	00:00:00	246	260	218	250	130,260,500
2023-06-30	00:00:00	206	256	202	244	99,028,000
2023-05-31	00:00:00	188	220	187	206	129,882,900
2023-04-30	00:00:00	199	204	181	188	44,790,600
2023-03-31	00:00:00	206	212	200	202	2,155,900
2023-02-28	00:00:00	197	197	194	195	499,700
2023-01-31	00:00:00	220	222	216	220	3,824,300
2022-12-31	00:00:00	226	234	198	230	42,852,200
2022-11-30	00:00:00	264	268	212	226	79,808,900
2022-10-31	00:00:00	304	304	260	262	69,680,700
2022-09-30	00:00:00	288	306	242	300	119,571,300
2022-08-31	00:00:00	338	360	264	288	200,028,900
2022-07-31	00:00:00	284	372	268	338	305,292,400
2022-06-30	00:00:00	242	308	206	284	202,940,200
2022-05-31	00:00:00	278	290	230	242	62,506,000
2022-04-30	00:00:00	330	334	274	278	73,199,400
2022-03-31	00:00:00	320	342	280	330	206,337,300
2022-02-28	00:00:00	354	390	302	320	636,675,400
2022-01-31	00:00:00	312	394	304	350	710,563,700
2021-12-31	00:00:00	362	380	272	312	273,621,000
2021-11-30	00:00:00	372	418	332	360	689,825,400

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	260	260	244	258	4,163,700
2024-03-31	00:00:00	268	268	236	248	72,590,200
2024-02-29	00:00:00	260	268	256	264	41,874,000
2024-01-31	00:00:00	286	302	236	258	156,683,800
2023-12-31	00:00:00	294	302	254	264	137,299,500
2023-11-30	00:00:00	256	302	246	262	269,075,600
2023-10-31	00:00:00	244	294	236	280	344,036,400
2023-09-30	00:00:00	254	294	220	294	470,548,700
2023-08-31	00:00:00	248	280	220	252	393,149,100
2023-07-31	00:00:00	246	280	218	246	406,721,700
2023-06-30	00:00:00	206	278	202	254	325,539,000
2023-05-31	00:00:00	188	260	187	250	359,171,400
2023-04-30	00:00:00	188	256	187	244	228,910,900
2023-03-31	00:00:00	202	220	181	206	295,263,400
2023-02-28	00:00:00	197	224	181	188	254,183,700
2023-01-31	00:00:00	220	238	186	202	128,721,200
2022-10-31	00:00:00	304	304	198	230	192,341,800
2022-07-31	00:00:00	284	372	242	300	624,892,600
2022-04-30	00:00:00	330	334	206	284	338,645,600
2022-01-31	00:00:00	312	394	280	330	1,553,576,400
2021-10-31	00:00:00	412	474	272	312	1,793,355,300
2021-07-31	00:00:00	190	482	150	412	5,219,429,900
2021-04-30	00:00:00	143	238	103	190	229,957,000
2021-01-31	00:00:00	93	163	90	143	281,629,400

Dividends Amount

N/A

Dividends Yields

N/A

Splits

N/A

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

Free-Counters