Informasi Saham CUAN PT Petrindo Jaya Kreasi Tbk

for any inquiries please contact i@keselip.com

Last Viewed

Stock Code	Company Name
PBID	PT Panca Budi Idaman Tbk
WINS	PT Wintermar Offshore Marine Tbk
VAST	PT Vastland Indonesia Tbk
CPRI	PT Capri Nusa Satu Properti Tbk
WIDI	PT Widiant Jaya Krenindo 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 : 2024-05-09

Valuation Measure (Annual)

Dataid	Breakdown	Seq	TTM	2023-12-31
40001	Market Cap	1	79,255,324,500,000	150,922,373,250,000
102	Enterprises Value E B I T D A Ratio	2	1,659,401	23,758,353
14008	Pe Ratio	9	129	306
14010	Ps Ratio	13	33	86
40002	Enterprise Value	16	84,790,439,490,303	150,370,366,133,253
101	Enterprises Value Revenue Ratio	17	569,150	7,198,888
14012	Pb Ratio	25	35	92

Valuation Measure (Quarterly)

Dataid	Breakdown	Seq	TTM	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31
40001	Market Cap	1	79,255,324,500,000	55,759,774,400,000	150,922,373,250,000	32,151,805,400,000	9,499,397,050,000	9,162,140,350,000
102	Enterprises Value E B I T D A Ratio	2	1,659,401	1,418,421	23,758,353	378,197,545	1,539,232	1,084,640
14008	Pe Ratio	9	129	113	306	54	16	36
14010	Ps Ratio	13	33	32	86	16	5	9
40002	Enterprise Value	16	84,790,439,490,303	55,207,767,283,253	150,370,366,133,253	31,714,127,654,565	8,869,057,148,024	8,901,641,348,358
101	Enterprises Value Revenue Ratio	17	569,150	639,438	7,198,888	5,500,656	246,460	269,371
14012	Pb Ratio	25	35	34	92	20	6	11

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	50,820,490	6,320,316	48,585,623	3,785,509	-7,048,230
20091	Net Income	39,159,723	3,948,095	36,694,650	1,541,281	-6,701,236
29004	Basic E P S	0	0	0	0	0
20190	E B I T D A	51,097,015	6,329,158	48,594,936	3,791,126	-6,985,887
20007	Amortization	195,668	2,668	0	0	0
20046	Gross Profit	51,411,182	11,952,152	69,473,578	13,098,279	-4,242,075
29009	Diluted E P S	0	0	0	0	0
20136	Pretax Income	44,563,119	5,194,276	47,728,776	2,318,935	-7,051,204
20145	Tax Provision	3,016,898	1,047,151	11,578,737	849,450	232,700
20100	Total Revenue	148,977,311	20,887,999	97,665,446	28,147,332	1,436,032
20164	Total Expenses	130,066,532	16,137,374	49,175,515	24,042,888	8,299,713
20013	Cost Of Revenue	97,566,129	8,935,847	28,191,867	15,049,053	5,678,107
20177	Interest Income	1,289,711	476,006	95,692	88,348	78,322
20057	Interest Expense	6,257,371	1,126,039	856,847	1,466,573	2,975
20109	Operating Income	18,910,779	4,750,625	48,489,931	4,104,443	-6,863,681
20316	Normalized Income	12,385,916	3,948,095	36,694,650	1,542,285	-6,582,620
20108	Operating Expense	32,500,403	7,201,527	20,983,647	8,993,835	2,621,606
20112	Operating Revenue	148,977,311	20,887,999	97,665,446	28,147,332	1,436,032
20087	Minority Interests	-2,386,498	-199,031	544,610	71,796	582,669
20418	Tax Rate For Calcs	0	0	0	0	0
20095	Net Interest Income	-4,967,660	-650,033	-761,155	-1,378,225	75,348
20416	Total Unusual Items	28,718,000	0	0	-1,585	-158,154
29010	Basic Average Shares	10,678,556,667	10,678,556,667	11,241,890,000	11,241,890,000	11,241,890,000
20269	Other Special Charges	0	0	0	-232,096	-77,922
20287	Rent And Landing Fees	246,261	52,815	60,383	0	0
29011	Diluted Average Shares	11,241,890,000	10,678,556,667	11,241,890,000	11,241,890,000	11,241,890,000
20420	Normalized E B I T D A	22,379,015	6,329,158	48,594,936	3,792,711	-6,827,733
20162	Special Income Charges	0	0	0	-1,585	-158,154
20315	Reconciled Depreciation	276,525	8,842	9,313	5,617	62,343
20312	Other Operating Expenses	579,135	139,981	14,461	1,788,848	197,296
20440	Rent Expense Supplemental	537,918	188,454	146,059	61,654	77,464
20314	Reconciled Cost Of Revenue	97,566,129	8,935,847	28,191,867	15,049,053	5,678,107
20419	Tax Effect Of Unusual Items	1,944,192	0	0	-580	-39,538
20225	Impairment Of Capital Assets	0	0	0	233,681	236,076
20018	Depreciation Income Statement	80,857	6,174	9,313	5,617	62,343
20075	Interest Income Non Operating	1,289,711	476,006	95,692	88,348	78,322
20158	Selling And Marketing Expense	23,493,794	5,556,488	18,857,797	5,882,079	530,396
20064	Interest Expense Non Operating	6,257,371	1,126,039	856,847	1,466,573	2,975
20093	Net Income Common Stockholders	39,159,723	3,948,095	36,694,650	1,541,281	-6,701,236
20094	Net Income Continuous Operations	41,546,221	4,147,126	36,150,040	1,469,485	-7,283,904
20045	General And Administrative Expense	3,958,179	866,620	1,213,931	507,448	856,694
20159	Selling General And Administration	27,451,973	6,423,108	20,071,728	6,389,527	1,387,090
20435	Total Operating Income As Reported	49,530,779	5,844,310	48,489,931	3,697,160	-7,126,552
20412	Other Non Operating Income Expenses	0	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,159,723	3,948,095	36,694,650	1,541,281	-6,701,236
20289	Restructuring And Mergern Acquisition	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	28,718,000	0	0	-1,585	-158,154
20077	Net Non Operating Interest Income Expense	-4,967,660	-650,033	-761,155	-1,378,225	75,348
20346	Net Income Including Noncontrolling Interests	41,546,221	4,147,126	36,150,040	1,469,485	-7,283,904
20019	Depreciation And Amortization In Income Statement	276,525	8,842	9,313	5,617	62,343
20309	Net Income From Continuing And Discontinued Operation	39,159,723	3,948,095	36,694,650	1,541,281	-6,701,236
20331	Net Income From Continuing Operation Net Minority Interest	39,159,723	3,948,095	36,694,650	1,541,281	-6,701,236

Income Statement (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	50,820,490	38,663,000	6,320,316	79,386	5,640,911	8,203,000	48,585,623	3,785,509	-7,048,230
20091	Net Income	39,159,723	30,172,000	3,948,095	82,588	4,866,821	6,275,000	36,694,650	1,541,281	-6,701,236
29004	Basic E P S	0	0	0	0	0	0	0	0	0
20190	E B I T D A	51,097,015	38,922,000	6,329,158	83,856	5,645,271	8,207,000	48,594,936	3,791,126	-6,985,887
20007	Amortization	195,668	193,000	2,668	0	0	0	0	0	0
20046	Gross Profit	51,411,182	19,883,000	11,952,152	2,812,753	16,473,671	20,297,000	69,473,578	13,098,279	-4,242,075
29009	Diluted E P S	0	0	0	0	0	0	0	0	0
20136	Pretax Income	44,563,119	33,612,000	5,194,276	47,964	5,592,021	8,186,000	47,728,776	2,318,935	-7,051,204
20145	Tax Provision	3,016,898	558,000	1,047,151	15,604	1,371,142	1,780,000	11,578,737	849,450	232,700
20100	Total Revenue	148,977,311	86,338,000	20,887,999	5,765,517	35,514,143	33,046,000	97,665,446	28,147,332	1,436,032
20164	Total Expenses	130,066,532	78,160,000	16,137,374	5,530,996	29,887,554	24,511,000	49,175,515	24,042,888	8,299,713
20013	Cost Of Revenue	97,566,129	66,455,000	8,935,847	2,952,764	19,040,472	12,749,000	28,191,867	15,049,053	5,678,107
20177	Interest Income	1,289,711	479,000	476,006	142,889	187,715	282,000	95,692	88,348	78,322
20057	Interest Expense	6,257,371	5,051,000	1,126,039	31,422	48,890	17,000	856,847	1,466,573	2,975
20109	Operating Income	18,910,779	8,178,000	4,750,625	234,521	5,626,588	8,535,000	48,489,931	4,104,443	-6,863,681
20316	Normalized Income	12,385,916	1,930,754	3,948,095	82,588	4,866,821	6,275,000	36,694,650	1,542,285	-6,582,620
20108	Operating Expense	32,500,403	11,705,000	7,201,527	2,578,232	10,847,082	11,762,000	20,983,647	8,993,835	2,621,606
20112	Operating Revenue	148,977,311	86,338,000	20,887,999	5,765,517	35,514,143	33,046,000	97,665,446	28,147,332	1,436,032
20087	Minority Interests	-2,386,498	-2,882,000	-199,031	50,228	645,942	-131,000	544,610	71,796	582,669
20418	Tax Rate For Calcs	0	0	0	0	0	0	0	0	0
20095	Net Interest Income	-4,967,660	-4,572,000	-650,033	111,467	138,826	265,000	-761,155	-1,378,225	75,348
20416	Total Unusual Items	28,718,000	28,718,000	0	0	0	0	0	-1,585	-158,154
29010	Basic Average Shares	10,678,556,667	11,241,890,000	10,678,556,667	0	0	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
20269	Other Special Charges	0	318,000	0	0	0	0	0	-232,096	-77,922
20287	Rent And Landing Fees	246,261	176,000	52,815	8,445	8,946	11,000	60,383	0	0
29011	Diluted Average Shares	11,241,890,000	11,241,890,000	10,678,556,667	0	0	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
20420	Normalized E B I T D A	22,379,015	10,204,000	6,329,158	83,856	5,645,271	8,207,000	48,594,936	3,792,711	-6,827,733
20162	Special Income Charges	0	28,718,000	0	0	0	0	0	-1,585	-158,154
20315	Reconciled Depreciation	276,525	259,000	8,842	4,470	4,360	4,000	9,313	5,617	62,343
20312	Other Operating Expenses	579,135	707,000	139,981	819	228,683	501,000	14,461	1,788,848	197,296
20440	Rent Expense Supplemental	537,918	257,000	188,454	52,191	40,163	42,000	146,059	61,654	77,464
20314	Reconciled Cost Of Revenue	97,566,129	66,455,000	8,935,847	2,952,764	19,040,472	12,749,000	28,191,867	15,049,053	5,678,107
20419	Tax Effect Of Unusual Items	1,944,192	476,754	0	0	0	0	0	-580	-39,538
20225	Impairment Of Capital Assets	0	0	0	0	0	0	0	233,681	236,076
20018	Depreciation Income Statement	80,857	66,000	6,174	4,470	4,360	4,000	9,313	5,617	62,343
20075	Interest Income Non Operating	1,289,711	479,000	476,006	142,889	187,715	282,000	95,692	88,348	78,322
20158	Selling And Marketing Expense	23,493,794	5,144,000	5,556,488	1,831,691	10,311,283	9,973,000	18,857,797	5,882,079	530,396
20064	Interest Expense Non Operating	6,257,371	5,051,000	1,126,039	31,422	48,890	17,000	856,847	1,466,573	2,975
20093	Net Income Common Stockholders	39,159,723	30,172,000	3,948,095	82,588	4,866,821	6,275,000	36,694,650	1,541,281	-6,701,236
20094	Net Income Continuous Operations	41,546,221	33,054,000	4,147,126	32,360	4,220,880	6,406,000	36,150,040	1,469,485	-7,283,904
20045	General And Administrative Expense	3,958,179	2,683,000	866,620	434,365	-38,155	877,000	1,213,931	507,448	856,694
20159	Selling General And Administration	27,451,973	7,827,000	6,423,108	2,266,057	10,273,128	10,850,000	20,071,728	6,389,527	1,387,090
20435	Total Operating Income As Reported	49,530,779	38,184,000	5,844,310	-63,503	5,453,196	7,921,000	48,489,931	3,697,160	-7,126,552
20412	Other Non Operating Income Expenses	0	-459,000	0	0	0	0	0	0	0
20347	Otherunder Preferred Stock Dividend	0	0	0	0	0	0	0	0	0
20424	Diluted N I Availto Com Stockholders	39,159,723	30,172,000	3,948,095	82,588	4,866,821	6,275,000	36,694,650	1,541,281	-6,701,236
20289	Restructuring And Mergern Acquisition	0	-29,036,000	0	0	0	0	0	0	0
20417	Total Unusual Items Excluding Goodwill	28,718,000	28,718,000	0	0	0	0	0	-1,585	-158,154
20077	Net Non Operating Interest Income Expense	-4,967,660	-4,572,000	-650,033	111,467	138,826	265,000	-761,155	-1,378,225	75,348
20346	Net Income Including Noncontrolling Interests	41,546,221	33,054,000	4,147,126	32,360	4,220,880	6,406,000	36,150,040	1,469,485	-7,283,904
20019	Depreciation And Amortization In Income Statement	276,525	259,000	8,842	4,470	4,360	4,000	9,313	5,617	62,343
20309	Net Income From Continuing And Discontinued Operation	39,159,723	30,172,000	3,948,095	82,588	4,866,821	6,275,000	36,694,650	1,541,281	-6,701,236
20331	Net Income From Continuing Operation Net Minority Interest	39,159,723	30,172,000	3,948,095	82,588	4,866,821	6,275,000	36,694,650	1,541,281	-6,701,236

Balance Sheet (Annual)

Dataid	Breakdown	2023-12-31	2021-12-31	2020-12-31
23097	Goodwill	0	0	0
23531	Net Debt	12,888,820	0	0
23165	Payables	15,675,228	26,056,588	28,366,383
23139	Net P P E	61,451,150	55,118,206	56,448,383
23351	Properties	32,344,689	22,365,558	21,695,610
23386	Total Debt	73,030,755	0	0
23100	Gross P P E	77,199,601	67,888,830	69,358,872
23038	Common Stock	143,988,376	133,604,005	119,178,818
23045	Current Debt	12,648,098	0	0
23532	Share Issued	11,241,890,000	11,241,890,000	11,241,890,000
23220	Total Assets	227,129,667	82,925,684	81,085,174
23027	Capital Stock	143,988,376	133,604,005	119,178,818
23382	Other Payable	6,221,762	16,611,104	23,727,414
23028	Cash Financial	60,141,935	8,380,061	677,759
23123	Long Term Debt	60,382,658	0	0
23179	Prepaid Assets	62,407,464	687,013	108,700
23385	Working Capital	116,247,748	-10,546,121	-29,206,631
23000	Accounts Payable	8,613,372	8,982,466	4,206,353
23029	Cash Equivalents	0	0	0
23245	Invested Capital	180,140,021	36,812,229	20,909,150
23340	Other Properties	2,011,046	1,892,289	1,904,592
23291	Dividends Payable	0	0	0
23132	Minority Interest	12,053,606	13,053,218	12,452,231
23342	Other Receivables	99,727	64,478	66,325
23204	Retained Earnings	-37,403,221	-97,439,873	-99,624,696
23217	Total Tax Payable	840,094	463,018	432,616
23352	Current Provisions	386,365	0	0
23001	Accounts Receivable	1,562,347	4,808,615	0
23280	Common Stock Equity	107,109,266	36,812,229	20,909,150
23403	Net Tangible Assets	107,109,266	36,812,229	20,909,150
23215	Stockholders Equity	107,109,266	36,812,229	20,909,150
23383	Tangible Book Value	107,109,266	36,812,229	20,909,150
23374	Total Capitalization	167,491,924	36,812,229	20,909,150
23312	Land And Improvements	26,645,200	1,699,783	1,710,834
23469	Other Equity Interest	-1,018,043	68	703,939
23393	Ordinary Shares Number	11,241,890,000	11,241,890,000	11,241,890,000
23155	Other Intangible Assets	0	0	0
23008	Accumulated Depreciation	-15,748,451	-12,770,624	-12,910,489
23282	Construction In Progress	1,900,273	27,718,069	28,133,483
23380	Capital Lease Obligations	0	0	0
23030	Cash And Cash Equivalents	60,141,935	8,380,061	677,759
23262	Gross Accounts Receivable	1,562,347	4,808,615	0
23012	Additional Paid In Capital	1,661,036	0	0
23275	Buildings And Improvements	9,545,008	10,397,765	10,743,332
23163	Other Short Term Investments	0	0	0
23020	Available For Sale Securities	14,820	0	0
23319	Machinery Furniture Equipment	4,753,385	3,815,365	5,171,020
23289	Derivative Product Liabilities	731,042	0	0
23048	Current Capital Lease Obligation	0	0	0
23127	Long Term Capital Lease Obligation	0	0	0
23098	Goodwill And Other Intangible Assets	0	0	0
23261	Total Equity Gross Minority Interest	119,162,872	49,865,448	33,361,382
23067	Non Current Deferred Taxes Liabilities	0	0	0
23259	Total Liabilities Net Minority Interest	107,966,795	33,060,237	47,723,793
23046	Current Debt And Capital Lease Obligation	12,648,098	0	0
23266	Allowance For Doubtful Accounts Receivable	0	0	0
23124	Long Term Debt And Capital Lease Obligation	60,382,658	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	162,071	93,240	119,631

Balance Sheet (Quarterly)

Dataid	Breakdown	2024-03-31	2023-12-31	2023-09-30	2023-06-30	2023-03-31	2021-12-31	2020-12-31
23097	Goodwill	52,392,000	0	0	0	0	0	0
23531	Net Debt	322,511,000	12,888,820	0	0	0	0	0
23165	Payables	177,322,000	15,675,228	14,285,094	10,499,954	17,372,533	26,056,588	28,366,383
23139	Net P P E	433,834,000	61,451,150	60,279,338	57,079,193	54,273,019	55,118,206	56,448,383
23351	Properties	746,292,000	32,344,689	31,207,610	27,710,509	24,426,902	22,365,558	21,695,610
23386	Total Debt	509,119,000	73,030,755	0	0	0	0	0
23100	Gross P P E	1,054,423,000	77,199,601	75,517,769	72,350,231	69,077,577	67,888,830	69,358,872
23038	Common Stock	143,615,000	143,988,376	145,168,999	149,116,476	149,612,693	133,604,005	119,178,818
23045	Current Debt	98,953,000	12,648,098	0	0	0	0	0
23532	Share Issued	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
23220	Total Assets	1,143,140,000	227,129,667	147,940,768	146,698,643	143,624,153	82,925,684	81,085,174
23027	Capital Stock	143,615,000	143,988,376	145,168,999	149,116,476	149,612,693	133,604,005	119,178,818
23382	Other Payable	7,217,000	6,221,762	7,242,389	7,196,743	6,455,577	16,611,104	23,727,414
23028	Cash Financial	116,804,000	60,141,935	35,640,947	29,027,576	41,944,393	8,380,061	677,759
23123	Long Term Debt	385,475,000	60,382,658	0	0	0	0	0
23179	Prepaid Assets	65,261,000	62,407,464	17,431,010	25,770,299	25,523,100	687,013	108,700
23385	Working Capital	170,266,000	116,247,748	55,472,666	61,072,681	60,447,500	-10,546,121	-29,206,631
23000	Accounts Payable	163,719,000	8,613,372	5,961,290	1,817,669	943,551	8,982,466	4,206,353
23029	Cash Equivalents	45,113,000	0	0	0	0	0	0
23245	Invested Capital	623,846,000	180,140,021	105,657,144	108,139,944	103,595,605	36,812,229	20,909,150
23340	Other Properties	71,206,000	2,011,046	1,887,266	1,794,501	1,800,472	1,892,289	1,904,592
23291	Dividends Payable	902,000	0	0	0	0	0	0
23132	Minority Interest	187,944,000	12,053,606	10,940,119	11,303,158	11,988,421	13,053,218	12,452,231
23342	Other Receivables	70,533,000	99,727	99,511	1,078,201	1,051,907	64,478	66,325
23204	Retained Earnings	-6,485,000	-37,403,221	-41,783,147	-43,309,585	-48,357,906	-97,439,873	-99,624,696
23217	Total Tax Payable	5,484,000	840,094	1,081,415	1,485,543	9,973,405	463,018	432,616
23352	Current Provisions	380,000	386,365	281,728	289,388	0	0	0
23001	Accounts Receivable	159,672,000	1,562,347	3,367,828	12,437,534	0	4,808,615	0
23280	Common Stock Equity	139,418,000	107,109,266	105,657,144	108,139,944	103,595,605	36,812,229	20,909,150
23403	Net Tangible Assets	-21,937,000	107,109,266	105,657,144	108,139,944	103,595,605	36,812,229	20,909,150
23215	Stockholders Equity	139,418,000	107,109,266	105,657,144	108,139,944	103,595,605	36,812,229	20,909,150
23383	Tangible Book Value	-21,937,000	107,109,266	105,657,144	108,139,944	103,595,605	36,812,229	20,909,150
23374	Total Capitalization	524,893,000	167,491,924	105,657,144	108,139,944	103,595,605	36,812,229	20,909,150
23312	Land And Improvements	41,951,000	26,645,200	26,863,676	27,594,161	27,685,986	1,699,783	1,710,834
23469	Other Equity Interest	-1,042,000	-1,018,043	0	0	0	68	703,939
23393	Ordinary Shares Number	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000	11,241,890,000
23155	Other Intangible Assets	108,963,000	0	0	0	0	0	0
23008	Accumulated Depreciation	-620,589,000	-15,748,451	-15,238,432	-15,271,038	-14,804,558	-12,770,624	-12,910,489
23282	Construction In Progress	70,587,000	1,900,273	1,673,794	826,070	776,146	27,718,069	28,133,483
23380	Capital Lease Obligations	24,691,000	0	0	0	0	0	0
23030	Cash And Cash Equivalents	161,917,000	60,141,935	35,640,947	29,027,576	41,944,393	8,380,061	677,759
23262	Gross Accounts Receivable	159,704,000	1,562,347	3,367,828	12,437,534	0	4,808,615	0
23012	Additional Paid In Capital	1,702,000	1,661,036	1,674,656	1,720,194	1,725,918	0	0
23275	Buildings And Improvements	92,427,000	9,545,008	9,623,272	9,884,950	9,885,073	10,397,765	10,743,332
23163	Other Short Term Investments	2,335,000	0	0	0	0	0	0
23020	Available For Sale Securities	0	14,820	0	0	0	0	0
23319	Machinery Furniture Equipment	31,960,000	4,753,385	4,262,152	4,540,040	4,502,998	3,815,365	5,171,020
23289	Derivative Product Liabilities	596,000	731,042	0	0	0	0	0
23048	Current Capital Lease Obligation	10,275,000	0	0	0	0	0	0
23127	Long Term Capital Lease Obligation	14,416,000	0	0	0	0	0	0
23098	Goodwill And Other Intangible Assets	161,355,000	0	0	0	0	0	0
23261	Total Equity Gross Minority Interest	327,362,000	119,162,872	116,597,263	119,443,102	115,584,026	49,865,448	33,361,382
23067	Non Current Deferred Taxes Liabilities	28,558,000	0	0	0	0	0	0
23259	Total Liabilities Net Minority Interest	815,778,000	107,966,795	31,343,506	27,255,541	28,040,127	33,060,237	47,723,793
23046	Current Debt And Capital Lease Obligation	109,228,000	12,648,098	0	0	0	0	0
23266	Allowance For Doubtful Accounts Receivable	-32,000	0	0	0	0	0	0
23124	Long Term Debt And Capital Lease Obligation	399,891,000	60,382,658	0	0	0	0	0
23344	Non Current Pension And Other Postretirement Benefit Plans	28,770,000	162,071	120,467	123,743	124,155	93,240	119,631

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	0	402,115	78,736
26185	Free Cash Flow	-40,465,799	-3,344,814	23,775,852	-208,492	-3,573,098
26027	Changes In Cash	120,280,334	26,275,554	8,067,319	7,702,835	-2,786,936
26182	Issuance Of Debt	294,694,150	73,647,150	0	0	0
26123	Sale Of Business	0	0	0	0	0
26016	End Cash Position	162,130,334	60,141,935	16,373,480	8,380,061	677,759
26112	Purchase Of P P E	-18,737,676	-5,320,573	-2,701,289	-818,836	-888,054
26183	Repayment Of Debt	0	0	0	-7,733,807	0
26005	Capital Expenditure	-19,052,676	-5,320,573	-2,701,289	-818,836	-888,054
26012	Financing Cash Flow	265,474,742	69,926,744	-8,847,497	7,509,212	703,906
26013	Investing Cash Flow	-123,781,284	-45,626,949	-9,562,326	-416,721	-805,799
26115	Purchase Of Business	0	0	0	0	0
26098	Common Stock Issuance	-582,556	1,987,102	0	217,957,000,000	10,000,000,000
26088	Common Stock Payments	0	0	0	0	0
26110	Purchase Of Investment	-33,488,937	-40,274,937	-3,012,726	0	0
26015	Beginning Cash Position	41,850,000	35,640,947	7,701,816	673,381	3,436,804
26223	Classesof Cash Payments	-130,429,017	-18,557,805	-65,991,886	-21,319,906	-4,798,025
26099	Long Term Debt Issuance	281,920,150	73,647,150	0	0	0
26090	Long Term Debt Payments	0	0	0	-7,733,807	0
26108	Purchase Of Intangibles	0	0	0	0	0
26101	Short Term Debt Issuance	0	0	0	0	0
26091	Short Term Debt Payments	0	0	0	0	0
26181	Issuance Of Capital Stock	-582,556	1,987,102	0	217,957,000,000	10,000,000,000
26071	Net Common Stock Issuance	-582,556	1,987,102	0	217,957,000,000	10,000,000,000
26073	Net Long Term Debt Issuance	270,851,150	73,647,150	0	-7,733,807	0
26164	Net Other Financing Charges	0	0	-8,847,497	15,243,019	703,906
26165	Net Other Investing Changes	17,112,329	-31,439	-3,848,311	0	3,520
26119	Net P P E Purchase And Sale	-18,737,676	-5,320,573	-2,701,289	-416,721	-809,318
26184	Repurchase Of Capital Stock	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	0	0	0	0
26072	Net Issuance Payments Of Debt	270,625,150	73,647,150	0	-7,733,807	0
26226	Paymentson Behalfof Employees	-53,049,665	-9,162,955	-29,512,394	-8,183,991	0
26116	Net Business Purchase And Sale	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-1,111,117	-1,640,802	604,345	3,845	27,892
26118	Net Investment Purchase And Sale	-33,488,937	-40,274,937	-3,012,726	0	0
26117	Net Intangibles Purchase And Sale	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-605,341,350,056	-146,838,970,678	-459,153,921,313	-117,021,308,528	9,084,448,375
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	-117,021,308,528	639,460
26220	Cash Flowsfromusedin Operating Activities Direct	-21,413,123	1,975,758	26,477,141	610,344	-2,685,044
26221	Classesof Cash Receiptsfrom Operating Activities	129,485,136	22,623,201	93,482,302	23,337,207	2,075,491

Cash Flow (Quarterly)

Dataid	Breakdown	TTM	2024-03-31	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	0	0	402,115	78,736
26185	Free Cash Flow	-40,465,799	-20,594,000	-3,344,814	-2,522,074	-13,528,007	7,263,000	23,775,852	-208,492	-3,573,098
26027	Changes In Cash	120,280,334	101,120,000	26,275,554	6,762,591	-13,656,257	25,215,000	8,067,319	7,702,835	-2,786,936
26182	Issuance Of Debt	294,694,150	221,047,000	73,647,150	0	0	0	0	0	0
26123	Sale Of Business	0	18,317,000	0	0	0	0	0	0	0
26016	End Cash Position	162,130,334	161,917,000	60,141,935	35,640,947	29,027,576	41,850,000	16,373,480	8,380,061	677,759
26112	Purchase Of P P E	-18,737,676	-9,648,000	-5,320,573	-1,596,221	-2,138,496	-2,425,000	-2,701,289	-818,836	-888,054
26183	Repayment Of Debt	0	-24,069,000	0	0	0	0	0	-7,733,807	0
26005	Capital Expenditure	-19,052,676	-9,963,000	-5,320,573	-1,596,221	-2,138,496	-2,425,000	-2,701,289	-818,836	-888,054
26012	Financing Cash Flow	265,474,742	195,927,000	69,926,744	-638,964	-80,321	23,877,000	-8,847,497	7,509,212	703,906
26013	Investing Cash Flow	-123,781,284	-84,176,000	-45,626,949	8,327,409	-2,186,425	-8,350,000	-9,562,326	-416,721	-805,799
26115	Purchase Of Business	0	-106,669,000	0	0	0	0	0	0	0
26098	Common Stock Issuance	-582,556	0	1,987,102	-2,313,620	-80,321	24,393,000	0	217,957,000,000	10,000,000,000
26088	Common Stock Payments	0	0	0	0	0	0	0	0	0
26110	Purchase Of Investment	-33,488,937	-2,083,000	-40,274,937	0	0	-8,869,000	-3,012,726	0	0
26015	Beginning Cash Position	41,850,000	60,919,000	35,640,947	29,027,576	41,944,393	16,193,000	7,701,816	673,381	3,436,804
26223	Classesof Cash Payments	-130,429,017	-71,448,000	-18,557,805	-15,431,132	-23,948,860	-32,404,000	-65,991,886	-21,319,906	-4,798,025
26099	Long Term Debt Issuance	281,920,150	208,273,000	73,647,150	0	0	0	0	0	0
26090	Long Term Debt Payments	0	-11,069,000	0	0	0	0	0	-7,733,807	0
26108	Purchase Of Intangibles	0	-315,000	0	0	0	0	0	0	0
26101	Short Term Debt Issuance	0	12,774,000	0	0	0	0	0	0	0
26091	Short Term Debt Payments	0	-13,000,000	0	0	0	0	0	0	0
26181	Issuance Of Capital Stock	-582,556	0	1,987,102	-2,313,620	-80,321	24,393,000	0	217,957,000,000	10,000,000,000
26071	Net Common Stock Issuance	-582,556	0	1,987,102	-2,313,620	-80,321	24,393,000	0	217,957,000,000	10,000,000,000
26073	Net Long Term Debt Issuance	270,851,150	197,204,000	73,647,150	0	0	0	0	-7,733,807	0
26164	Net Other Financing Charges	0	0	0	0	0	0	-8,847,497	15,243,019	703,906
26165	Net Other Investing Changes	17,112,329	16,222,000	-31,439	889,708	11,971,956	2,944,000	-3,848,311	0	3,520
26119	Net P P E Purchase And Sale	-18,737,676	-9,648,000	-5,320,573	-1,596,221	-2,138,496	-2,425,000	-2,701,289	-416,721	-809,318
26184	Repurchase Of Capital Stock	0	0	0	0	0	0	0	0	0
26075	Net Short Term Debt Issuance	0	-226,000	0	0	0	0	0	0	0
26072	Net Issuance Payments Of Debt	270,625,150	196,978,000	73,647,150	0	0	0	0	-7,733,807	0
26226	Paymentson Behalfof Employees	-53,049,665	-15,351,000	-9,162,955	-6,092,139	-22,428,219	-1,068,000	-29,512,394	-8,183,991	0
26116	Net Business Purchase And Sale	0	-88,352,000	0	0	0	0	0	0	0
26063	Effect Of Exchange Rate Changes	-1,111,117	-122,000	-1,640,802	298,024	347,808	442,000	604,345	3,845	27,892
26118	Net Investment Purchase And Sale	-33,488,937	-2,083,000	-40,274,937	0	0	-8,869,000	-3,012,726	0	0
26117	Net Intangibles Purchase And Sale	0	-315,000	0	0	0	0	0	0	0
26304	Other Cash Adjustment Outside Changein Cash	0	0	0	0	0	-6,730,327,745	0	0	0
26228	Other Cash Paymentsfrom Operating Activities	-605,341,350,056	0	-146,838,970,678	-103,994,946,352	-338,226,827,012	-16,280,606,014	-459,153,921,313	-117,021,308,528	9,084,448,375
26222	Other Cash Receiptsfrom Operating Activities	0	0	0	0	0	0	0	-117,021,308,528	639,460
26220	Cash Flowsfromusedin Operating Activities Direct	-21,413,123	-10,631,000	1,975,758	-925,853	-11,389,511	9,688,000	26,477,141	610,344	-2,685,044
26221	Classesof Cash Receiptsfrom Operating Activities	129,485,136	68,618,000	22,623,201	14,600,242	23,047,070	41,827,000	93,482,302	23,337,207	2,075,491

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
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-15	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,776,009	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-12	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,520,898	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-11	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,275,063	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-10	At close: 04:12PM WIB	4,980	4,980	5,425	5,450	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	13,038,008	60,987,000,000,000	244	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-05	At close: 04:12PM WIB	4,980	4,980	5,725	4,920	4,980.00 - 5,650.00	4,980	5,650	740.00 - 13,750.00	740	13,750	16,226,100	12,308,662	60,987,000,000,000	248	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-04	At close: 04:10PM WIB	4,980	4,990	5,125	4,790	4,950.00 - 5,075.00	4,950	5,075	740.00 - 13,750.00	740	13,750	2,950,300	12,258,527	56,209,000,000,000	227	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-03	At close: 04:14PM WIB	5,000	5,000	5,050	4,750	4,980.00 - 5,150.00	4,980	5,150	740.00 - 13,750.00	740	13,750	6,197,800	12,151,668	55,985,000,000,000	226	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-02	At close: 04:13PM WIB	4,950	4,950	5,300	4,710	4,860.00 - 5,075.00	4,860	5,075	740.00 - 13,750.00	740	13,750	4,787,500	12,069,125	56,209,000,000,000	224	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-01	At close: 04:11PM WIB	4,960	4,960	5,175	4,750	4,720.00 - 5,050.00	4,720	5,050	740.00 - 13,750.00	740	13,750	4,572,200	11,990,234	55,647,000,000,000	222	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-29	At close: 04:14PM WIB	5,075	5,100	5,225	4,710	4,960.00 - 5,150.00	4,960	5,150	740.00 - 13,750.00	740	13,750	3,301,300	11,787,010	55,760,000,000,000	222	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-28	At close: 04:14PM WIB	5,075	5,100	5,225	4,710	4,960.00 - 5,150.00	4,960	5,150	720.00 - 13,750.00	720	13,750	3,301,300	11,731,055	55,760,000,000,000	222	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-27	At close: 04:13PM WIB	5,050	5,050	5,050	0	4,970.00 - 5,175.00	4,970	5,175	715.00 - 13,750.00	715	13,750	2,818,900	11,683,277	57,053,000,000,000	228	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-26	At close: 04:14PM WIB	5,150	5,200	5,050	5,075	4,930.00 - 5,375.00	4,930	5,375	715.00 - 13,750.00	715	13,750	11,002,000	11,683,277	56,772,000,000,000	227	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-25	At close: 04:14PM WIB	4,940	4,950	0	5,125	4,910.00 - 5,150.00	4,910	5,150	665.00 - 13,750.00	665	13,750	6,237,400	11,683,277	57,896,000,000,000	232	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-22	At close: 04:14PM WIB	4,930	4,930	4,930	4,950	4,850.00 - 5,025.00	4,850	5,025	665.00 - 13,750.00	665	13,750	5,856,800	11,588,079	55,535,000,000,000	223	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-21	At close: 04:14PM WIB	4,740	0	0	0	0.0000 - 0.0000	0	0		0		0	11,278,494	0	0	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-14	As of 01:54PM WIB. Market open.	6,375	6,375	6,325	6,350	6,225.00 - 6,550.00	6,225	6,550	625.00 - 13,750.00	625	13,750	5,913,200	10,243,227	71,105,000,000,000	284	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-13	At close: 04:14PM WIB	6,575	6,700	6,350	6,450	6,375.00 - 6,750.00	6,375	6,750	625.00 - 13,750.00	625	13,750	7,832,300	10,375,474	71,667,000,000,000	285	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-11	At close: 04:13PM WIB	6,850	6,700	6,550	6,575	6,425.00 - 6,875.00	6,425	6,875	412.00 - 13,750.00	412	13,750	8,516,500	10,413,600	73,915,000,000,000	294	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-08	At close: 04:13PM WIB	6,850	6,700	6,550	6,575	6,425.00 - 6,875.00	6,425	6,875	320.00 - 13,750.00	320	13,750	8,516,500	10,543,777	73,915,000,000,000	291	23	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-05	At close: 04:14PM WIB	6,900	6,900	6,400	6,425	6,350.00 - 6,975.00	6,350	6,975	240.00 - 13,750.00	240	13,750	11,944,500	10,393,411	71,948,000,000,000	290	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-04	At close: 04:14PM WIB	7,100	7,200	6,900	6,900	6,875.00 - 7,225.00	6,875	7,225	240.00 - 13,750.00	240	13,750	7,706,500	10,580,596	77,569,000,000,000	304	23	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-01	At close: 04:14PM WIB	7,125	7,300	7,100	7,125	7,025.00 - 7,400.00	7,025	7,400	240.00 - 13,750.00	240	13,750	8,659,000	10,681,372	79,817,000,000,000	321	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-28	At close: 04:14PM WIB	6,800	6,800	7,025	7,075	6,775.00 - 7,275.00	6,775	7,275	240.00 - 13,750.00	240	13,750	7,742,800	10,943,269	79,255,000,000,000	314	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-27	At close: 04:14PM WIB	7,000	7,075	6,875	6,900	6,800.00 - 7,075.00	6,800	7,075	240.00 - 13,750.00	240	13,750	3,137,100	11,264,430	76,445,000,000,000	304	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-26	At close: 04:14PM WIB	6,925	6,950	6,975	7,000	6,825.00 - 7,100.00	6,825	7,100	240.00 - 13,750.00	240	13,750	4,078,700	11,293,370	78,693,000,000,000	316	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-23	At close: 04:13PM WIB	7,100	7,175	6,925	6,950	6,900.00 - 7,300.00	6,900	7,300	240.00 - 13,750.00	240	13,750	5,191,900	11,259,124	77,850,000,000,000	305	23	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-22	At close: 04:14PM WIB	6,950	6,975	7,075	7,125	6,875.00 - 7,175.00	6,875	7,175	240.00 - 13,750.00	240	13,750	5,445,100	11,296,616	79,817,000,000,000	319	22	N/A	N/A (N/A)	N/A
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-21	At close: 04:14PM WIB	7,050	7,100	6,925	6,975	6,750.00 - 7,450.00	6,750	7,450	240.00 - 13,750.00	240	13,750	11,641,500	11,379,174	78,131,000,000,000	308	23	N/A	N/A (N/A)	N/A

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 Change	S&P500 52-Week Change	52 Week High	52 Week Low	50-Day Moving Average	200-Day Moving Average	Avg Vol (3 Month)	Avg Vol (10 Day)	Shares Outstanding	Implied Shares Outstanding	Float	% Held By Insiders	Dividend Date	Ex-Dividend Date	Last Split Factor	Last Split Date	Fiscal Year Ends	Most Recent Quarter (mrq)	Profit Margin	Operating Margin (ttm)	Return On Assets (ttm)	Return On Equity (ttm)	Revenue (ttm)	Revenue Per Share (ttm)	Quarterly Revenue Growth (yoy)	EBITDA	Net Income Avi To Common (ttm)	Diluted EPS (ttm)	Quarterly Earnings Growth (yoy)	Total Cash (mrq)	Total Cash Per Share (mrq)	Total Debt (mrq)	Total Debt/Equity (mrq)	Current Ratio (mrq)	Book Value Per Share (mrq)	Operating Cash Flow (ttm)	Levered Free Cash Flow (ttm)
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-15	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,520,000	4,540,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	23	7	15	1,490,000,000,000	140	-44	335,700,000,000	238,330,000,000	22	-80	939,120,000,000	84	1,150,000,000,000	62	3	149	-17,080,000,000	-843,570,000,000
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-12	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,280,000	4,540,000	11,240,000,000	0	1,600,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2023	Dec 31, 2023	16	23	7	15	1,490,000,000,000	138	-44	334,110,000,000	238,330,000,000	22	-80	939,120,000,000	88	1,140,000,000,000	61	3	156	-17,080,000,000	-866,460,000,000
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-11	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,040,000	4,540,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-10	60,990,000,000,000	61,190,000,000,000	247	41	36	41	192	0	0	13,750	740	6,472	5,581	13,040,000	4,540,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-05	55,980,000,000,000	56,190,000,000,000	227	38	34	38	177	0	0	13,750	0	6,756	5,518	12,260,000	5,930,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-04	56,210,000,000,000	56,410,000,000,000	227	38	34	38	177	0	0	13,750	0	6,899	5,498	12,150,000	6,570,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-03	56,210,000,000,000	56,410,000,000,000	227	38	34	38	177	0	0	13,750	0	7,067	5,477	12,070,000	9,410,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-02	55,650,000,000,000	55,100,000,000,000	221	57	34	56	85	0	0	13,750	0	7,237	5,457	11,990,000	11,250,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-04-01	55,760,000,000,000	55,210,000,000,000	222	57	34	56	86	0	0	13,750	0	7,237	5,457	11,790,000	11,250,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-29	55,760,000,000,000	55,210,000,000,000	222	57	34	56	86	0	0	13,750	720	7,406	5,437	11,730,000	12,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-28	57,050,000,000,000	56,500,000,000,000	227	58	35	58	88	0	0	13,750	0	7,573	5,416	11,680,000	12,590,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-27	55,530,000,000,000	54,980,000,000,000	221	57	34	56	85	0	0	13,750	0	7,743	5,396	11,680,000	13,440,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-26	55,530,000,000,000	54,980,000,000,000	221	57	34	56	85	0	0	13,750	0	7,912	5,376	11,680,000	14,710,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-25	55,530,000,000,000	54,980,000,000,000	221	57	34	56	85	0	0	13,750	665	7,912	5,376	11,680,000	14,710,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-22	55,420,000,000,000	54,870,000,000,000	220	56	34	56	85	0	0	13,750	0	8,252	5,336	11,280,000	14,820,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-21	53,290,000,000,000	52,730,000,000,000	212	54	33	54	82	0	0	13,750	665	8,252	5,336	11,280,000	14,820,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-14	71,670,000,000,000	71,120,000,000,000	285	73	44	72	110	0	0	13,750	0	9,224	5,202	10,380,000	11,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-13	73,920,000,000,000	73,360,000,000,000	294	75	45	75	114	0	0	13,750	0	9,224	5,202	10,400,000	11,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-11	73,920,000,000,000	73,360,000,000,000	294	75	45	75	114	0	0	13,750	412	9,224	5,202	10,510,000	11,090,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-08	77,010,000,000,000	76,450,000,000,000	306	78	47	78	119	0	0	13,750	320	9,361	5,174	10,540,000	10,760,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-05	79,820,000,000,000	79,270,000,000,000	317	81	49	81	123	0	0	13,750	0	9,908	5,060	10,580,000	13,590,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-04	79,820,000,000,000	79,270,000,000,000	317	81	49	81	123	0	0	13,750	240	9,908	5,060	10,580,000	13,590,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-03-01	80,100,000,000,000	79,550,000,000,000	318	82	49	81	123	2,473	27	13,750	0	10,161	4,997	10,760,000	13,110,000	11,240,000,000	11,570,000,000	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-28	76,440,000,000,000	75,890,000,000,000	304	78	47	77	118	0	0	13,750	0	10,276	4,966	10,940,000	12,650,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-27	78,690,000,000,000	78,140,000,000,000	309	79	48	80	121	0	0	13,750	0	10,465	4,906	11,290,000	14,570,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk	2024-02-26	77,850,000,000,000	77,300,000,000,000	309	79	48	79	120	0	0	13,750	0	10,465	4,906	11,290,000	14,570,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-23	79,820,000,000,000	79,270,000,000,000	317	81	49	81	123	0	0	13,750	0	10,618	4,845	11,300,000	16,790,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-22	78,130,000,000,000	77,580,000,000,000	311	80	48	79	120	0	0	13,750	240	10,618	4,845	11,300,000	16,790,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	22	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0
CUAN	PT Petrindo Jaya Kreasi Tbk (CUAN.JK)	2024-02-21	79,260,000,000,000	78,700,000,000,000	315	81	48	80	122	0	0	13,750	240	10,695	4,814	11,380,000	16,490,000	11,240,000,000	0	1,680,000,000	85	N/A	N/A	N/A	N/A	Dec 31, 2022	Sep 30, 2023	28	8	0	0	1,760,000,000,000	167	-63	599,220,000,000	492,700,000,000	23	-94	552,010,000,000	49	325,000,000	0	3	146	42,320,000,000	0

Stock Price (1 Minute)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:59:00	0	0	0	0	0
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:57:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:53:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:51:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:49:00	6,400	6,475	6,400	6,475	43,600
2024-03-05	15:48:00	6,400	6,425	6,400	6,425	27,100
2024-03-05	15:47:00	6,450	6,450	6,400	6,400	104,200
2024-03-05	15:46:00	6,450	6,450	6,450	6,450	7,100
2024-03-05	15:45:00	6,450	6,450	6,425	6,450	6,600
2024-03-05	15:44:00	6,425	6,450	6,400	6,450	44,000
2024-03-05	15:43:00	6,425	6,425	6,400	6,425	44,000
2024-03-05	15:42:00	6,425	6,425	6,400	6,425	78,300
2024-03-05	15:41:00	6,425	6,450	6,425	6,425	40,200
2024-03-05	15:40:00	6,450	6,450	6,425	6,450	7,400
2024-03-05	15:39:00	6,425	6,450	6,425	6,450	45,500
2024-03-05	15:38:00	6,450	6,450	6,425	6,425	5,300
2024-03-05	15:37:00	6,450	6,450	6,425	6,425	147,500
2024-03-05	15:36:00	6,450	6,475	6,450	6,475	3,400
2024-03-05	15:35:00	6,450	6,450	6,450	6,450	4,200
2024-03-05	15:34:00	6,450	6,475	6,450	6,475	11,600
2024-03-05	15:33:00	6,450	6,450	6,450	6,450	5,300
2024-03-05	15:32:00	6,450	6,450	6,450	6,450	1,000
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:31:00	6,475	6,475	6,475	6,475	1,000

Stock Price (2 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:58:00	0	0	0	0	0
2024-03-05	15:56:00	0	0	0	0	0
2024-03-05	15:54:00	0	0	0	0	0
2024-03-05	15:52:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:48:00	6,400	6,475	6,400	6,475	70,700
2024-03-05	15:46:00	6,450	6,450	6,400	6,400	111,300
2024-03-05	15:44:00	6,425	6,450	6,400	6,450	50,600
2024-03-05	15:42:00	6,425	6,425	6,400	6,425	122,300
2024-03-05	15:40:00	6,450	6,450	6,425	6,425	47,600
2024-03-05	15:38:00	6,450	6,450	6,425	6,450	50,800
2024-03-05	15:36:00	6,450	6,475	6,425	6,425	150,900
2024-03-05	15:34:00	6,450	6,475	6,450	6,450	15,800
2024-03-05	15:32:00	6,450	6,450	6,450	6,450	6,300
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,450	6,475	4,400
2024-03-05	15:28:00	6,475	6,475	6,475	6,475	6,800
2024-03-05	15:26:00	6,475	6,500	6,450	6,475	94,100
2024-03-05	15:24:00	6,450	6,475	6,450	6,475	11,900
2024-03-05	15:22:00	6,450	6,450	6,450	6,450	29,600
2024-03-05	15:20:00	6,450	6,475	6,450	6,450	58,000
2024-03-05	15:18:00	6,475	6,500	6,475	6,475	32,000
2024-03-05	15:16:00	6,475	6,475	6,475	6,475	2,800
2024-03-05	15:14:00	6,475	6,500	6,475	6,475	2,900
2024-03-05	15:12:00	6,500	6,525	6,475	6,475	5,500
2024-03-05	15:10:00	6,500	6,525	6,500	6,525	43,500
2024-03-05	15:08:00	6,450	6,500	6,450	6,500	134,400
2024-03-05	15:06:00	6,475	6,475	6,450	6,450	60,700
2024-03-05	15:04:00	6,475	6,500	6,475	6,475	2,400
2024-03-05	15:02:00	6,475	6,500	6,475	6,475	2,000

Stock Price (5 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:55:00	0	0	0	0	0
2024-03-05	15:50:00	0	0	0	0	0
2024-03-05	15:45:00	6,450	6,450	6,400	6,425	145,000
2024-03-05	15:40:00	6,450	6,450	6,400	6,450	213,900
2024-03-05	15:35:00	6,450	6,475	6,425	6,450	205,900
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,450	6,475	22,300
2024-03-05	15:25:00	6,475	6,500	6,450	6,475	103,800
2024-03-05	15:20:00	6,450	6,475	6,450	6,450	96,600
2024-03-05	15:15:00	6,475	6,500	6,475	6,475	36,800
2024-03-05	15:10:00	6,500	6,525	6,475	6,475	48,900
2024-03-05	15:05:00	6,475	6,500	6,450	6,500	193,400
2024-03-05	15:00:00	6,450	6,500	6,450	6,475	25,700
2024-03-05	14:55:00	6,450	6,475	6,450	6,475	29,300
2024-03-05	14:50:00	6,525	6,525	6,450	6,475	105,900
2024-03-05	14:45:00	6,525	6,550	6,500	6,500	32,800
2024-03-05	14:40:00	6,525	6,525	6,500	6,500	81,500
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:35:00	6,500	6,525	6,475	6,500	108,100
2024-03-05	14:30:00	6,450	6,500	6,425	6,475	73,400
2024-03-05	14:25:00	6,450	6,450	6,400	6,425	137,200
2024-03-05	14:20:00	6,475	6,475	6,450	6,450	20,800
2024-03-05	14:15:00	6,500	6,525	6,475	6,475	85,300
2024-03-05	14:10:00	6,475	6,525	6,475	6,525	64,500
2024-03-05	14:05:00	6,425	6,475	6,425	6,425	44,400
2024-03-05	14:00:00	6,475	6,475	6,425	6,425	99,800
2024-03-05	13:55:00	6,450	6,500	6,450	6,475	81,700
2024-03-05	13:50:00	6,450	6,475	6,425	6,475	19,800
2024-03-05	13:45:00	6,450	6,450	6,425	6,450	40,400
2024-03-05	13:40:00	6,425	6,450	6,400	6,450	68,100

Stock Price (15 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:45:00	6,450	6,450	6,400	6,425	145,000
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,400	6,450	442,100
2024-03-05	15:15:00	6,475	6,500	6,450	6,475	237,200
2024-03-05	15:00:00	6,450	6,525	6,450	6,475	268,000
2024-03-05	14:45:00	6,525	6,550	6,450	6,475	168,000
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:30:00	6,450	6,525	6,425	6,500	263,000
2024-03-05	14:15:00	6,500	6,525	6,400	6,425	243,300
2024-03-05	14:00:00	6,475	6,525	6,425	6,525	208,700
2024-03-05	13:45:00	6,450	6,500	6,425	6,475	141,900
2024-03-05	13:33:46	6,425	6,425	6,425	6,425	0
2024-03-05	13:30:00	6,425	6,450	6,400	6,450	205,800
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	11:59:56	6,425	6,425	6,425	6,425	0
2024-03-05	11:46:29	6,400	6,400	6,400	6,400	0
2024-03-05	11:45:00	6,375	6,475	6,375	6,425	302,100
2024-03-05	11:30:00	6,500	6,525	6,375	6,375	948,000
2024-03-05	11:15:00	6,500	6,550	6,500	6,525	145,600
2024-03-05	11:00:00	6,550	6,575	6,500	6,500	204,900
2024-03-05	10:56:17	6,525	6,525	6,525	6,525	0
2024-03-05	10:45:00	6,500	6,575	6,500	6,575	209,200
2024-03-05	10:30:00	6,500	6,550	6,500	6,550	267,900
2024-03-05	10:15:00	6,475	6,525	6,425	6,500	368,800
2024-03-05	10:07:19	6,500	6,500	6,500	6,500	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:30:00	6,450	6,475	6,400	6,425	587,100
2024-03-05	15:00:00	6,450	6,525	6,450	6,475	505,200
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:30:00	6,450	6,550	6,425	6,475	431,000
2024-03-05	14:00:00	6,475	6,525	6,400	6,425	452,000
2024-03-05	13:33:46	6,425	6,425	6,425	6,425	0
2024-03-05	13:30:00	6,425	6,500	6,400	6,475	347,700
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	11:59:56	6,425	6,425	6,425	6,425	0
2024-03-05	11:46:29	6,400	6,400	6,400	6,400	0
2024-03-05	11:30:00	6,500	6,525	6,375	6,425	1,250,100
2024-03-05	11:00:00	6,550	6,575	6,500	6,525	350,500
2024-03-05	10:56:17	6,525	6,525	6,525	6,525	0
2024-03-05	10:30:00	6,500	6,575	6,500	6,575	477,100
2024-03-05	10:07:19	6,500	6,500	6,500	6,500	0
2024-03-05	10:00:00	6,450	6,525	6,425	6,500	840,500
2024-03-05	09:30:00	6,675	6,675	6,350	6,450	2,629,200
2024-03-05	09:20:41	6,725	6,725	6,725	6,725	0
2024-03-05	09:00:00	6,900	6,975	6,550	6,650	2,710,600
2024-03-04	15:30:00	6,950	6,975	6,875	6,875	657,400
2024-03-04	15:15:22	6,950	6,950	6,950	6,950	0
2024-03-04	15:00:00	6,950	7,025	6,950	6,950	192,900
2024-03-04	14:30:00	6,950	7,000	6,950	6,950	189,400
2024-03-04	14:22:17	6,950	6,950	6,950	6,950	0
2024-03-04	14:00:00	7,025	7,050	6,950	6,950	917,500
2024-03-04	13:30:00	7,100	7,100	7,000	7,000	493,900
2024-03-04	13:00:00	0	0	0	0	0

Stock Price (30 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-03-05	15:31:16	6,475	6,475	6,475	6,475	0
2024-03-05	15:00:00	6,450	6,525	6,400	6,425	1,092,300
2024-03-05	14:39:27	6,525	6,525	6,525	6,525	0
2024-03-05	14:00:00	6,475	6,550	6,400	6,475	883,000
2024-03-05	13:33:46	6,425	6,425	6,425	6,425	0
2024-03-05	13:00:00	6,425	6,500	6,400	6,475	347,700
2024-03-05	12:00:00	0	0	0	0	0
2024-03-05	11:59:56	6,425	6,425	6,425	6,425	0
2024-03-05	11:46:29	6,400	6,400	6,400	6,400	0
2024-03-05	11:00:00	6,550	6,575	6,375	6,425	1,600,600
2024-03-05	10:56:17	6,525	6,525	6,525	6,525	0
2024-03-05	10:07:19	6,500	6,500	6,500	6,500	0
2024-03-05	10:00:00	6,450	6,575	6,425	6,575	1,317,600
2024-03-05	09:20:41	6,725	6,725	6,725	6,725	0
2024-03-05	09:00:00	6,900	6,975	6,350	6,450	5,339,800
2024-03-04	15:15:22	6,950	6,950	6,950	6,950	0
2024-03-04	15:00:00	6,950	7,025	6,875	6,875	850,300
2024-03-04	14:22:17	6,950	6,950	6,950	6,950	0
2024-03-04	14:00:00	7,025	7,050	6,950	6,950	1,106,900
2024-03-04	13:00:00	7,100	7,100	7,000	7,000	493,900
2024-03-04	12:00:00	0	0	0	0	0
2024-03-04	11:59:59	7,100	7,100	7,100	7,100	0
2024-03-04	11:49:04	7,075	7,075	7,075	7,075	0
2024-03-04	11:00:00	7,075	7,100	7,050	7,100	788,800
2024-03-04	10:59:21	7,075	7,075	7,075	7,075	0
2024-03-04	10:09:55	7,075	7,075	7,075	7,075	0
2024-03-04	10:00:00	7,075	7,125	7,025	7,075	1,609,300
2024-03-04	09:15:01	7,150	7,150	7,150	7,150	0
2024-03-04	09:00:00	7,200	7,225	7,050	7,075	0
2024-03-01	16:00:00	7,100	7,100	7,100	7,100	0

Stock Price (90 Minutes)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	16:00:00	7,050	7,050	7,050	7,050	0
2024-05-08	15:45:58	7,100	7,100	7,100	7,100	0
2024-05-08	15:00:00	7,100	7,150	7,050	7,050	929,600
2024-05-08	14:49:22	7,125	7,125	7,125	7,125	0
2024-05-08	13:55:10	7,150	7,150	7,150	7,150	0
2024-05-08	13:30:00	7,125	7,175	7,100	7,100	459,200
2024-05-08	12:00:00	0	0	0	0	0
2024-05-08	11:59:17	7,125	7,125	7,125	7,125	0
2024-05-08	11:25:54	7,125	7,125	7,125	7,125	0
2024-05-08	10:42:36	7,100	7,100	7,100	7,100	0
2024-05-08	10:30:00	7,100	7,150	7,050	7,125	417,500
2024-05-08	09:57:08	7,250	7,250	7,250	7,250	0
2024-05-08	09:11:48	7,450	7,450	7,450	7,450	0
2024-05-08	09:00:00	7,350	7,525	7,050	7,100	3,321,800
2024-05-07	16:00:00	0	0	0	0	0
2024-05-07	15:00:00	7,425	7,425	7,325	7,325	1,524,200
2024-05-07	14:59:12	7,400	7,400	7,400	7,400	0
2024-05-07	14:02:19	7,375	7,375	7,375	7,375	0
2024-05-07	13:30:00	7,400	7,425	7,325	7,425	1,066,700
2024-05-07	12:00:00	0	0	0	0	0
2024-05-07	11:59:59	7,400	7,400	7,400	7,400	0
2024-05-07	11:27:58	7,350	7,350	7,350	7,350	0
2024-05-07	10:37:31	7,325	7,325	7,325	7,325	0
2024-05-07	10:30:00	7,300	7,400	7,300	7,400	2,177,600
2024-05-07	09:55:04	7,300	7,300	7,300	7,300	0
2024-05-07	09:12:46	7,350	7,350	7,350	7,350	0
2024-05-07	09:00:00	7,200	7,425	7,175	7,300	1,928,100
2024-05-06	15:19:45	7,175	7,175	7,175	7,175	0
2024-05-06	15:00:00	7,200	7,225	7,175	7,200	1,269,800
2024-05-06	14:38:33	7,150	7,150	7,150	7,150	0

Stock Price (1 Day)

Date	Time	Open	High	Low	Close	Volume
2024-05-08	09:00:00	7,350	7,525	7,050	7,050	5,760,200
2024-05-07	09:00:00	7,200	7,425	7,175	7,325	7,187,200
2024-05-06	09:00:00	7,025	7,250	7,025	7,200	6,139,900
2024-05-03	09:00:00	7,600	7,650	6,950	7,025	13,932,800
2024-05-02	09:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-04-30	09:00:00	7,175	7,650	7,175	7,450	18,855,000
2024-04-29	09:00:00	6,400	7,175	6,400	7,150	23,666,200
2024-04-26	09:00:00	6,225	6,675	6,125	6,375	18,131,800
2024-04-25	09:00:00	6,300	6,475	6,200	6,225	5,823,800
2024-04-24	09:00:00	6,050	6,475	6,025	6,275	10,048,800
2024-04-23	09:00:00	6,025	6,175	5,925	6,025	3,512,000
2024-04-22	09:00:00	6,175	6,300	5,875	6,025	6,147,400
2024-04-19	09:00:00	6,125	6,250	5,725	6,125	8,148,300
2024-04-18	09:00:00	6,500	6,500	5,975	6,125	15,801,200
2024-04-17	09:00:00	5,750	6,775	5,650	6,475	32,304,900
2024-04-16	09:00:00	5,425	5,775	5,125	5,650	8,623,700
2024-04-05	09:00:00	4,980	5,650	4,980	5,425	16,226,100
2024-04-04	09:00:00	4,990	5,075	4,950	4,980	2,907,800
2024-04-03	09:00:00	5,000	5,150	4,980	4,980	6,197,800
2024-04-02	09:00:00	4,950	5,075	4,860	5,000	4,787,500
2024-04-01	09:00:00	4,960	5,050	4,720	4,950	4,575,700
2024-03-28	09:00:00	5,100	5,150	4,960	4,960	3,301,300
2024-03-27	09:00:00	5,050	5,175	4,970	5,075	2,818,900
2024-03-26	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-25	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-22	09:00:00	4,930	5,025	4,850	4,940	5,616,700
2024-03-21	09:00:00	4,740	5,275	4,700	4,930	18,265,500
2024-03-20	09:00:00	4,700	4,790	4,430	4,740	13,778,100
2024-03-19	09:00:00	4,730	4,970	4,630	4,660	12,570,600
2024-03-18	09:00:00	5,250	5,250	4,580	4,720	33,191,000

Stock Price (5 Days)

Date	Time	Open	High	Low	Close	Volume
2024-05-07	09:00:00	7,200	7,425	7,175	7,325	7,187,200
2024-05-06	09:00:00	7,025	7,250	7,025	7,200	6,139,900
2024-05-02	09:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-04-30	09:00:00	7,175	7,650	7,175	7,450	18,855,000
2024-04-29	09:00:00	6,400	7,175	6,400	7,150	23,666,200
2024-04-26	09:00:00	6,225	6,675	6,125	6,375	18,131,800
2024-04-25	09:00:00	6,300	6,475	6,200	6,225	5,823,800
2024-04-24	09:00:00	6,050	6,475	6,025	6,275	10,048,800
2024-04-23	09:00:00	6,025	6,175	5,925	6,025	3,512,000
2024-04-22	09:00:00	6,175	6,300	5,875	6,025	6,147,400
2024-04-19	09:00:00	6,125	6,250	5,725	6,125	8,148,300
2024-04-18	09:00:00	6,500	6,500	5,975	6,125	15,801,200
2024-04-17	09:00:00	5,750	6,775	5,650	6,475	32,304,900
2024-04-16	09:00:00	5,425	5,775	5,125	5,650	8,623,700
2024-04-05	09:00:00	4,980	5,650	4,980	5,425	16,226,100
2024-04-04	09:00:00	4,990	5,075	4,950	4,980	2,907,800
2024-04-03	09:00:00	5,000	5,150	4,980	4,980	6,197,800
2024-04-02	09:00:00	4,950	5,075	4,860	5,000	4,787,500
2024-04-01	09:00:00	4,960	5,050	4,720	4,950	4,575,700
2024-03-28	09:00:00	5,100	5,150	4,960	4,960	3,301,300
2024-03-27	09:00:00	5,050	5,175	4,970	5,075	2,818,900
2024-03-26	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-25	09:00:00	4,940	4,940	4,940	4,940	0
2024-03-22	09:00:00	4,930	5,025	4,850	4,940	5,616,700
2024-03-21	09:00:00	4,740	5,275	4,700	4,930	18,265,500
2024-03-20	09:00:00	4,700	4,790	4,430	4,740	13,778,100
2024-03-19	09:00:00	4,730	4,970	4,630	4,660	12,570,600
2024-03-18	09:00:00	5,250	5,250	4,580	4,720	33,191,000
2024-03-15	09:00:00	6,200	6,375	5,250	5,250	22,938,100
2024-03-14	09:00:00	6,375	6,550	6,025	6,200	11,740,400

Stock Price (1 Week)

Date	Time	Open	High	Low	Close	Volume
2024-05-05	00:00:00	7,025	7,250	7,025	7,200	6,139,900
2024-04-28	00:00:00	6,400	7,750	6,400	7,025	72,233,100
2024-04-21	00:00:00	6,175	6,675	5,875	6,375	43,663,800
2024-04-14	00:00:00	5,425	6,775	5,125	6,125	64,878,100
2024-04-07	00:00:00	0	0	0	0	0
2024-03-31	00:00:00	4,960	5,650	4,720	5,425	34,694,900
2024-03-24	00:00:00	4,940	5,175	4,940	4,960	6,120,200
2024-03-17	00:00:00	5,250	5,275	4,430	4,940	83,421,900
2024-03-10	00:00:00	6,700	6,750	5,250	5,250	42,510,800
2024-03-03	00:00:00	7,200	7,225	5,825	6,575	53,903,800
2024-02-25	00:00:00	6,950	7,400	6,775	7,100	56,977,100
2024-02-18	00:00:00	6,825	8,000	6,750	6,925	78,883,300
2024-02-11	00:00:00	7,800	7,800	5,500	6,625	49,666,700
2024-02-04	00:00:00	6,850	8,350	6,800	7,800	49,988,800
2024-01-28	00:00:00	8,275	8,525	6,250	6,800	77,545,500
2024-01-21	00:00:00	7,975	9,775	7,975	8,250	190,481,700
2024-01-14	00:00:00	13,425	13,425	8,850	8,850	5,933,800
2024-01-07	00:00:00	13,425	13,425	13,425	13,425	0
2023-12-31	00:00:00	13,425	13,425	13,425	13,425	0
2023-12-24	00:00:00	13,425	13,425	13,425	13,425	0
2023-12-17	00:00:00	12,900	13,750	12,750	13,425	16,551,100
2023-12-10	00:00:00	10,850	13,050	9,900	12,800	71,755,100
2023-12-03	00:00:00	9,150	10,800	8,600	10,800	62,439,600
2023-11-26	00:00:00	6,525	9,200	6,275	9,000	96,943,400
2023-11-19	00:00:00	6,800	7,200	5,850	6,525	46,777,800
2023-11-12	00:00:00	7,000	7,050	6,200	6,800	58,936,700
2023-11-05	00:00:00	5,400	7,050	5,400	7,000	70,099,100
2023-10-29	00:00:00	4,490	5,675	4,470	5,350	116,169,100
2023-10-22	00:00:00	2,870	4,470	2,710	4,470	85,083,500
2023-10-15	00:00:00	2,890	2,950	2,320	2,870	56,267,000

Stock Price (1 Month)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-03-31	00:00:00	4,960	7,650	4,720	7,450	185,758,000
2024-02-29	00:00:00	7,300	7,400	4,430	4,960	194,615,700
2024-01-31	00:00:00	6,550	8,350	5,500	7,125	245,714,200
2023-12-31	00:00:00	13,425	13,425	6,250	6,575	255,103,700
2023-11-30	00:00:00	9,000	13,750	7,950	13,425	165,954,700
2023-10-31	00:00:00	5,450	8,825	5,150	8,825	287,927,600
2023-09-30	00:00:00	2,850	5,550	2,320	5,400	285,175,900
2023-08-31	00:00:00	2,300	3,460	2,010	2,860	353,496,300
2023-07-31	00:00:00	1,740	2,690	1,615	2,270	291,338,500
2023-06-30	00:00:00	855	1,810	830	1,740	284,678,500
2023-05-31	00:00:00	875	1,030	740	845	181,982,500
2023-04-30	00:00:00	995	1,000	800	875	240,600,300
2023-03-31	00:00:00	1,035	1,035	975	1,000	16,021,200
2023-02-28	00:00:00	745	880	745	815	186,211,800

Stock Price (3 Months)

Date	Time	Open	High	Low	Close	Volume
2024-04-30	00:00:00	7,650	7,750	7,250	7,600	15,779,100
2024-03-31	00:00:00	4,960	7,175	4,720	7,150	166,903,000
2024-02-29	00:00:00	7,300	7,400	4,430	4,960	194,615,700
2024-01-31	00:00:00	6,550	8,350	4,430	7,450	626,087,900
2023-12-31	00:00:00	13,425	13,425	4,430	4,960	695,433,600
2023-11-30	00:00:00	9,000	13,750	5,500	7,125	666,772,600
2023-10-31	00:00:00	5,450	13,750	5,150	6,575	708,986,000
2023-09-30	00:00:00	2,850	13,750	2,320	13,425	739,058,200
2023-08-31	00:00:00	2,300	8,825	2,010	8,825	926,599,800
2023-07-31	00:00:00	1,740	5,550	1,615	5,400	930,010,700
2023-06-30	00:00:00	855	3,460	830	2,860	929,513,300
2023-05-31	00:00:00	875	2,690	740	2,270	757,999,500
2023-04-30	00:00:00	995	1,810	740	1,740	707,261,300
2023-03-31	00:00:00	1,000	1,045	740	845	436,113,600
2023-02-28	00:00:00	745	1,065	745	875	1,052,504,300

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